stamp|id|code|type|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
2020-10-23 22:41:39|usa_0000|AAPL|total_return_price|0.1488|0.1721|0.0814|0.0858|0.0872|0.0933|0.0885|0.1026|0.0779|0.0634|0.0555|0.0775|0.0995|0.1263|0.118|0.1426|0.2272|0.2857|0.3991|0.2973|0.2837|0.3287|0.3079|0.2873|0.255|0.2959|0.32|0.2541|0.2911|0.3245|0.2109|0.3138|0.4973|0.3043|0.3638|0.4153|0.4299|0.355|0.3346|0.444|0.3835|0.2948|0.1752|0.22|0.251|0.2009|0.2562|0.2975|0.2697|0.3562|0.2865|0.2459|0.1895|0.162|0.1712|0.1611|0.1408|0.1099|0.1673|0.1013|0.2122|0.2213|0.2942|0.3159|0.2773|0.3573|0.4663|0.7933|1.0479|0.8014|0.3973|0.2295|0.3406|0.3588|0.2393|0.3379|0.3653|0.2734|0.2238|0.2211|0.2182|0.2941|0.3197|0.3298|0.4173|0.5021|0.598|0.9938|1.286|1.136|1.6545|2.2187|1.9357|1.7675|2.3758|2.6183|2.8674|3.7664|4.7364|6.1132|4.4287|5.1676|3.5078|2.6341|3.2442|4.3957|5.7203|6.5036|7.2526|7.7627|8.7571|9.9549|10.7557|10.3595|11.7683|12.4992|18.5034|18.0235|20.6767|16.5698|13.8631|12.5006|15.1287|17.9068|17.2344|21.0042|22.8849|25.181|28.4983|28.8462|25.4824|24.4222|25.4248|22.437|26.6762|27.4701|34.221|34.4483|37.0089|40.7834|40.5988|44.965|55.0267|38.5851|46.6633|48.8084|55.4424|72.9095|63.2868|91.0359|115.81|
2020-10-23 22:41:44|usa_0001|XOM|total_return_price|1.171|1.28|1.3843|1.4175|1.4649|1.5455|1.6972|1.7066|1.9058|2.0432|1.9674|2.0907|2.1518|2.3855|2.6728|2.8234|3.4901|3.8344|4.0406|3.2057|3.5751|3.9112|3.9031|3.8855|3.9214|3.9843|4.1057|4.6479|4.342|4.5656|4.7251|5.0586|5.7942|5.8233|6.0287|6.2358|5.6722|6.4891|6.7752|6.5625|7.182|7.262|7.2742|7.0895|7.1381|6.5175|6.684|7.1492|7.9355|8.5012|8.7898|9.89|10.1059|10.8751|10.5221|12.4977|13.8475|15.9199|16.6934|16.0516|17.8586|18.9385|18.7533|19.6477|19.0681|20.9447|20.7269|22.1202|21.4849|21.8097|24.8767|24.3844|22.958|24.891|22.5805|22.6552|25.4168|23.8681|18.7265|20.6463|20.7923|21.5157|22.0802|24.9081|25.4234|27.3228|29.9129|31.898|37.2695|36.1206|40.1314|35.6576|38.8402|39.3498|43.2375|49.5925|49.0368|54.751|60.6583|61.6375|55.8843|58.4917|51.806|53.5598|45.9201|47.4219|46.8244|46.8086|46.278|39.6987|43.2896|51.5498|59.6245|58.0026|52.108|61.173|62.9374|62.5234|67.2539|64.0489|67.1094|67.7536|64.9675|76.9345|74.7845|77.6047|72.9992|72.2754|66.9514|66.0756|59.5996|63.0301|68.204|77.1286|72.4258|75.5618|69.283|68.8457|70.5894|72.6852|65.501|73.3658|76.1742|61.7146|73.939|70.9269|66.1675|66.1784|36.5272|43.8548|34.33|
2020-10-23 22:41:49|usa_0002|MSFT|total_return_price|||||||||||||0.061|0.0682|0.0626|0.107|0.2144|0.2261|0.2937|0.2405|0.2505|0.297|0.2317|0.2361|0.2211|0.235|0.3036|0.3856|0.4909|0.6738|0.5585|0.6671|0.9408|0.9059|1.1835|1.4794|1.5758|1.3962|1.6057|1.7029|1.8451|1.7553|1.6456|1.6082|1.6905|2.0545|2.239|2.4389|2.8378|3.6053|3.6103|3.4307|4.1139|4.7921|5.2608|6.5922|7.3153|10.0828|10.5565|10.3122|14.2815|17.2934|17.5626|22.1303|28.6028|28.7824|28.902|37.2595|33.729|25.5112|19.2481|13.8427|17.4529|22.9911|16.3304|21.143|19.2473|17.4569|13.9591|16.4995|15.5024|16.4181|17.8012|17.6242|16.053|18.3904|17.857|19.2329|17.4511|17.9918|18.6917|19.0525|19.892|17.1|20.1462|22.0703|20.6709|21.9284|21.9978|26.6704|21.344|20.7659|20.2273|14.8326|14.1123|18.3767|19.996|23.8014|22.9772|18.1337|19.403|22.2485|20.3593|20.9851|20.216|21.2438|26.569|25.3628|24.8381|22.4755|24.2696|29.5148|28.6344|32.432|35.8021|36.6792|41.0328|41.3718|36.468|39.8604|40.2233|50.7598|50.8939|47.4824|53.7822|58.4133|62.2855|65.5625|71.2284|82.2053|88.124|95.6236|111.3332|99.3002|115.7968|132.0125|137.465|156.4554|156.8927|203.0192|210.33|
2020-10-23 22:41:54|usa_0003|JNJ|total_return_price|1.236|1.2922|1.1914|1.0859|0.937|0.8102|0.8857|0.9933|1.1636|1.2938|1.2468|1.4883|1.6336|2.0782|1.8403|1.8966|2.5684|2.68|2.7974|2.2053|2.3499|2.3665|2.5764|2.5694|2.7547|2.9233|3.3619|3.6651|3.4826|4.2275|3.9667|4.5229|6.0695|5.3091|5.6435|7.3413|6.2749|5.7881|6.124|6.5933|5.5939|5.4779|5.2348|6.0021|5.0801|5.8103|7.0557|7.506|8.198|9.3466|10.3124|11.9434|12.9299|13.9322|14.4765|14.1055|15.0384|18.1964|16.5098|18.9429|21.0766|21.349|22.7264|24.4323|27.3722|28.7168|27.0018|27.4433|20.7214|30.2389|27.9752|31.3949|26.2256|30.09|33.4495|35.7908|39.4558|31.8547|33.0853|32.9707|35.6707|32.0061|30.8015|32.2866|31.8389|35.1019|35.7258|40.4125|42.9809|41.8025|40.9064|39.0542|38.7004|39.4009|42.9496|43.9105|40.3128|41.4925|44.5374|45.4965|44.5418|44.4892|48.2162|41.9854|37.2179|40.5453|43.8171|46.7168|47.6516|43.5584|46.1282|46.4426|44.8926|50.8381|49.1089|51.0355|51.7846|53.5551|55.1216|56.5694|66.3194|70.3666|71.5821|76.1562|82.265|88.2271|90.4964|89.3596|86.5688|84.4784|81.5348|90.3802|95.8919|108.2692|106.1432|104.2348|113.4307|121.2786|119.9466|129.6944|119.7163|114.1952|130.9008|123.0391|134.1628|134.588|125.9583|142.9961|129.3662|139.7002|148.88|
2020-10-23 22:41:59|usa_0004|BRK.B|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||21.82|21.52|22.42|24.8|31.6|29.6|30.74|44.9|52.28|39.4|45.66|49|44.84|40.04|34.24|35.86|35.2|37.12|43.98|43|44.76|42.46|47.6|48.76|45.04|49.8|48.4|46.02|49.14|50|55.338|61.5|58.25|57.64|59.08|57.699|55.42|54.26|58.88|59.74|60.86|62.8|73.18|71.979|70.812|79.04|91.4|85.305|81.34|83.3|62.3|54.74|55.879|66.46|65.7174|81.27|79.14|82.44|80.14|85.46|75.97|70.78|76.22|81.78|82.46|88.26|89.83|102.79|112.07|115.39|117.43|123.28|126.78|138.14|151.75|144.32|141.33|128.81|133.14|141.9|143.53|145.34|166.36|168.31|170.55|183.27|197.79|196.67|189.5|216.7|192.1|200.89|206.21|207.45|226.31|179.66|181.01|210.44|
2020-10-23 22:42:04|usa_0005|WFC|total_return_price|0.416|0.518|0.5332|0.4946|0.4601|0.3692|0.4009|0.3389|0.3885|0.4009|0.3555|0.4601|0.5509|0.5692|0.5559|0.5629|0.6189|0.6739|0.7472|0.6002|0.6928|0.7883|0.8488|0.8164|0.9439|1.0926|1.2036|1.1886|1.0537|1.1739|0.8117|1.1483|1.4402|1.5508|1.9036|2.0895|2.0976|2.2058|2.2808|2.5396|2.9562|3.2661|3.3168|2.9455|2.906|3.2029|3.0559|2.9107|3.1872|4.5567|4.7239|5.5285|6.7218|6.1882|6.7659|7.0544|7.4671|7.1214|7.3072|9.0702|8.897|9.9545|9.6298|10.8893|9.6123|11.7736|10.9691|11.2413|11.4425|10.889|12.9781|15.8145|14.1141|13.3143|12.7806|12.6135|14.4157|14.6909|14.2122|13.9094|13.4372|15.1469|15.6188|18.0048|17.4616|17.7647|18.6757|19.6224|19.0283|19.7519|18.9461|20.5021|21.0167|22.2434|24.1809|23.9513|23.3725|24.0617|24.5881|21.0377|20.4866|16.8876|26.9768|21.3976|10.5291|17.9765|20.9206|20.0733|23.1852|19.1017|18.7731|23.2093|23.8372|21.1795|18.2863|20.9961|26.1932|25.8228|26.8384|26.7377|29.1424|32.7704|33.0352|36.5544|40.319|42.9108|42.6437|45.367|45.3162|47.1663|43.3464|46.2027|41.4212|40.8494|38.5239|48.3456|49.1597|49.2822|49.4073|54.7323|47.5626|50.6912|48.4096|42.7846|45.2712|44.7628|48.2514|51.9582|28.0132|25.4951|23.51|
2020-10-23 22:42:09|usa_0006|GE|total_return_price|0.7758|0.8128|0.7795|0.8663|0.8109|0.7758|0.8238|0.8368|0.8737|0.9144|0.8497|1.085|1.1799|1.2267|1.0975|1.3236|1.6243|1.6953|1.9281|1.3953|1.2871|1.4107|1.4065|1.4651|1.4706|1.7193|1.896|2.1813|2.19|2.3772|1.8873|2.0063|2.4534|2.6258|2.4806|2.7594|2.7521|2.8461|2.8866|3.179|3.3394|3.6127|3.6416|4.0117|3.8525|3.621|3.7664|4.0253|4.2954|4.5188|5.144|5.8486|6.3653|7.0907|7.519|8.2125|8.2873|10.9173|11.4591|12.4078|14.6349|15.4311|13.6068|17.5073|19.058|19.4689|20.5536|26.9001|27.1354|26.6777|30.398|25.2911|22.1673|25.8159|19.8598|21.4966|20.1835|15.7585|13.4697|13.4106|14.1607|16.0349|16.7743|17.5515|17.4007|18.5883|19.3842|21.2003|21.0815|20.3878|19.9473|20.9189|20.9195|19.9791|21.5576|22.8989|21.9384|23.9284|26.0604|23.5424|23.727|17.3087|16.7682|10.866|6.9887|8.1711|11.5184|10.6853|12.9369|10.3177|11.7166|13.2957|14.68|13.9269|11.3512|13.4923|15.2587|15.9847|17.5575|16.3819|18.1979|18.4047|19.1122|22.6131|21.0765|21.5777|21.2207|21.1358|20.9496|22.6344|21.6844|26.9916|27.7756|27.7216|26.2955|28.273|26.8838|24.5807|22.2341|16.161|12.5918|12.8306|10.7491|7.2176|9.9194|10.4358|8.895|11.1139|7.915|6.8187|6.23|
2020-10-23 22:42:14|usa_0007|JPM|total_return_price|2.8479|2.8091|2.4486|2.6042|2.6856|2.1307|2.7078|3.0629|3.3293|3.6622|2.9741|4.0864|4.9849|4.7356|4.0651|4.0158|4.219|4.1124|3.799|2.1914|2.2521|3.298|3.5197|3.481|4.1467|4.1955|4.8682|3.6342|2.9156|3.2588|2.0416|1.4432|2.366|2.941|3.5246|2.9961|4.6595|5.325|4.7237|5.6361|5.9396|6.061|6.7221|6.0505|5.5425|5.9241|5.4531|5.6577|6.0222|7.5377|9.8152|9.5514|11.56|11.6701|13.3446|14.9899|15.844|16.4889|20.1746|18.8189|23.3119|26.2379|15.0587|25.0134|28.8147|30.7845|26.953|27.9347|31.528|25.1155|25.3599|25.12|25.0045|25.0421|19.318|20.7643|20.5567|19.7493|11.1778|14.3743|14.4047|21.0611|21.366|23.0816|26.6082|24.7906|25.6292|25.3786|22.7068|23.4118|22.709|26.8315|28.3899|28.8695|32.5422|33.7109|34.0061|34.2963|32.6873|31.3922|31.1601|25.0947|34.5394|23.4996|20.052|25.7784|33.1653|31.5762|33.9509|27.8063|28.9471|32.3048|35.1476|31.3828|23.2305|25.8703|36.0325|28.1833|32.1963|35.2297|38.2879|42.8542|42.2672|48.1717|50.3357|48.0748|50.6122|52.9324|51.5704|58.0659|52.5888|57.3642|51.7931|54.7493|59.1267|77.1757|78.9967|82.6706|86.8633|97.827|101.1228|96.3029|104.8549|91.3471|95.4944|106.2726|112.6634|134.5151|87.4329|92.2958|95.3849|
2020-10-23 22:42:19|usa_0008|PG|total_return_price|1.5499|1.4064|1.4192|1.451|1.231|1.3362|1.4255|1.4542|1.416|1.4351|1.4383|1.7795|1.8969|2.0833|1.7773|2.0224|2.456|2.6365|2.7368|2.3321|2.1451|2.154|2.2446|2.4623|2.6422|3.1228|3.4818|4.1075|3.987|5.1601|4.338|5.1912|5.1335|4.6931|5.1807|5.7649|6.3136|5.7113|6.164|6.7312|6.295|6.6008|6.0671|7.3237|6.9119|6.936|7.7984|8.1551|8.7637|9.5105|10.2484|11.1031|11.3892|12.2368|13.2365|14.6798|15.7156|19.4174|19.0522|22.0952|23.4324|25.3674|19.826|25.6107|27.5608|25.1919|26.5571|31.1388|16.0313|16.3933|19.3032|22.7082|18.2128|18.6773|21.427|23.4211|26.7945|27.0056|27.1674|26.2408|27.3207|27.4858|28.7551|31.0901|32.7977|34.283|34.1678|34.9387|33.77|33.7849|38.2777|37.45|37.4672|36.348|40.7452|42.4621|41.9287|40.8452|47.2167|49.5289|47.5076|41.4655|47.8178|42.6891|32.7455|35.841|40.9491|43.192|45.3964|43.3669|43.6988|47.2361|45.5667|47.4139|47.5091|50.5725|51.3584|47.2|53.9133|53.2041|60.88|61.2712|60.6073|65.7836|65.6214|64.4958|69.2709|75.9284|68.7869|66.209|61.3762|68.3581|71.472|74.1231|79.1855|74.7552|80.518|78.6961|82.7987|84.244|73.245|72.7854|78.3106|87.2514|99.5467|105.6448|120.6127|121.8905|107.9872|118.1646|138.2228|
2020-10-23 22:42:24|usa_0009|PFE|total_return_price|0.5638|0.6521|0.5917|0.5321|0.5061|0.4875|0.5228|0.6289|0.6382|0.7368|0.7052|0.7535|0.9028|1.0811|0.8824|0.9343|1.1161|1.1177|1.0817|0.7346|0.8769|0.8294|0.8823|0.9497|0.9508|0.9569|1.1553|1.1792|1.0376|1.1084|1.231|1.4188|1.8922|1.9743|2.3291|3.0188|2.5104|2.6504|2.7268|2.6577|2.2972|2.4875|2.2248|2.597|2.048|2.4131|2.6626|2.9948|3.3454|3.6155|4.2109|4.992|5.3524|5.7072|6.3542|6.6887|6.8048|9.6996|9.7787|12.1682|16.3058|17.8082|17.3892|20.6259|22.855|18.113|17.8352|16.1355|18.2336|23.9842|22.5014|23.082|20.5983|20.1973|20.0719|20.203|20.2111|18.3279|14.8714|15.7266|16.108|17.7336|15.8482|18.5178|18.4535|18.1263|16.2523|14.3678|14.1417|14.9496|13.6318|12.8406|13.8537|13.1715|16.0632|14.8|14.592|14.9293|14.4357|13.5959|12.6962|10.7661|11.5514|11.2903|8.8696|9.879|11.0095|12.2161|11.6265|9.7691|11.8937|12.2546|14.3637|14.7099|12.7655|15.782|16.6865|17.1161|18.6636|19.005|22.0612|21.5899|22.3216|23.9862|25.3627|23.6449|23.7651|25.2518|28.4514|27.6478|26.1021|27.0416|25.0797|30.0595|29.1559|28.2382|30.0452|29.7863|31.9666|32.7285|32.366|33.4094|40.9286|40.8514|40.0942|41.2594|34.5411|38.0294|32.0051|32.3835|36.7|
2020-10-23 22:42:29|usa_0010|CVX|total_return_price|2.2052|2.2555|2.0472|1.9897|2.1837|2.0772|2.1991|1.9239|2.1854|2.3808|2.3956|2.5074|2.4407|2.6059|3.0376|3.1752|3.9713|4.4337|3.8903|2.9004|3.4508|3.4141|3.3275|3.5386|4.1381|4.2922|4.9117|5.5126|5.5501|5.8487|6.2109|6.1635|6.6081|6.1052|6.4507|6.1229|5.7422|6.0951|6.822|6.4717|7.8323|8.3536|9.3973|8.4539|8.2314|8.295|8.3344|9.0291|9.8088|9.5666|10.1605|11.03|11.926|12.644|13.5462|14.1757|15.3052|16.3876|18.5773|17.3157|18.2038|18.9632|19.3373|19.2237|20.657|22.376|20.997|20.6375|22.2085|20.5201|20.7877|20.7497|21.7403|22.5626|21.1441|22.6753|23.038|22.7636|17.9747|17.4393|17.1452|19.3472|19.3369|23.6077|24.1896|26.1394|30.0461|29.637|33.1384|32.0658|37.3938|33.0578|34.027|36.7409|38.6995|44.1991|44.7773|51.3702|57.47|57.7019|53.1545|62.1425|52.0961|47.1256|43.2323|43.0078|46.1789|50.9244|50.6372|45.7382|55.1392|62.6096|74.3071|71.6423|65.0185|75.3068|76.4617|75.9193|84.5498|79.1185|87.6091|87.9589|91.0536|94.3952|90.6591|100.3833|92.5281|87.798|82.9701|77.0041|63.7568|73.6005|79.0412|87.7723|87.0811|100.5835|92.634|90.9269|103.4338|111.2349|102.3365|114.4443|111.7489|100.3923|114.8142|117.1298|112.7805|115.7259|70.3967|87.9619|72|
2020-10-23 22:42:34|usa_0011|VZ|total_return_price||||1.3103|1.4132|1.363|1.5413|1.6141|1.6693|1.8601|1.727|2.178|2.5828|2.9308|2.7546|2.9292|2.9735|3.0465|3.4734|2.9925|3.0948|3.4163|3.4772|3.49|3.7415|4.3628|5.044|5.6952|4.8838|5.2064|5.0221|5.7759|5.6039|5.2247|5.1058|5.5001|4.7999|5.2385|5.8328|6.225|6.8984|7.4128|8.0611|7.581|6.7065|7.3676|7.0703|6.7343|7.2679|7.81|8.6786|9.5773|8.9616|9.3536|8.9004|9.75|9.2609|11.7237|12.5706|14.3663|16.2966|14.6676|15.7152|17.665|17.0411|21.73|22.5282|20.739|20.7393|17.3579|16.6855|17.417|17.2655|18.8996|19.2676|17.0321|16.6858|14.447|10.142|14.5136|13.3712|15.1045|12.5545|13.7516|14.4919|14.5179|15.9873|16.6185|14.7205|14.5089|13.9068|12.9948|14.9066|14.8509|16.6905|17.5816|18.1125|19.8915|21.6172|21.5474|18.1695|17.8658|16.4083|17.6341|15.955|16.4805|16.5078|18.377|17.4729|16.0443|20.3225|22.6405|24.7067|24.1739|24.2068|26.7582|25.8293|30.4212|31.5461|30.2839|34.8002|36.0171|33.7335|35.9176|35.1479|36.5554|37.7495|35.7209|37.5729|36.4187|34.3969|37.014|43.8411|45.7457|43.0134|44.6752|41.2361|38.2268|42.9162|46.4499|42.4434|45.2153|48.5398|51.6786|54.9203|53.6089|57.2355|58.8275|52.0146|53.9439|58.8638|
2020-10-23 22:42:38|usa_0012|DIS|total_return_price|1.1432|1.0141|0.928|0.7877|1.001|0.7091|0.8812|0.8963|1.1788|1.4052|1.2555|1.6895|2.2506|3.2915|2.3798|2.603|3.7699|4.3723|4.6949|3.5893|3.5865|3.8283|3.9486|4.0081|4.7923|5.7854|7.3996|6.8628|6.8162|7.8766|5.572|6.2504|7.3392|6.8867|7.0515|7.0934|9.4073|8.9771|9.0213|10.7172|11.1047|10.1835|9.4482|10.6859|10.5445|10.4692|9.7634|11.6126|13.5278|14.0571|14.5558|14.9831|16.2556|16.0288|16.1554|17.8465|18.6759|20.2499|20.7344|25.5151|27.5322|27.1362|19.6409|23.3264|24.2011|23.9581|20.119|22.9414|32.4513|30.4414|30.0003|22.8527|22.5861|22.8151|14.7047|16.5367|18.4203|15.0842|12.0833|13.1795|13.7532|15.9593|16.2986|19.0313|20.3855|20.8247|18.3951|22.8804|23.6458|20.724|19.8598|19.9378|23.1984|24.9535|25.7104|28.7634|28.8976|28.6542|28.8641|27.3858|26.6222|26.4695|26.0369|19.5383|15.6376|20.0894|23.6458|28.0907|30.4076|27.4374|28.8311|33.0297|37.9432|34.3769|26.5576|33.5754|39.1981|43.4242|46.8086|45.2637|51.6365|57.4092|58.6274|70.3122|73.6897|78.9079|81.9358|87.7863|97.7589|106.38|95.8058|99.137|93.6933|92.2876|88.2445|99.8032|108.5846|101.7472|95.0948|104.554|97.6784|101.9282|114.6389|108.3261|109.6895|137.954|129.5439|144.63|96.6|111.51|124.08|
2020-10-23 22:42:43|usa_0013|T|total_return_price|||||||1.0191|1.1157|1.1788|1.3246|1.23|1.3483|1.4907|1.7879|1.7578|1.8888|1.9988|2.0203|2.3146|1.8373|1.9707|2.1917|2.2687|2.304|2.6007|2.9991|3.3871|3.8477|3.4386|3.3184|3.2677|3.5379|3.5907|3.4668|3.6689|4.2974|3.8655|4.1533|4.7188|5.1531|5.4945|5.5039|6.1665|6.0032|5.8941|6.4131|6.323|6.0644|6.3705|7.296|8.5016|8.9165|8.2539|7.7919|7.6813|8.3524|8.592|10.1263|10.1277|12.159|14.4841|13.4333|14.9906|18.2053|16.0913|19.8742|17.6626|16.8627|14.6506|15.387|17.5389|16.8743|15.8522|14.3115|16.9388|14.1603|13.7103|11.2502|7.4778|10.2169|7.6946|9.9515|8.7938|10.4785|9.9785|9.9837|10.8238|10.8736|10.1243|10.2871|10.5232|10.8981|12.1954|12.7351|15.0468|16.6906|18.6032|19.7586|20.3204|20.1304|18.7322|16.6482|13.9679|14.4831|12.9944|13.0093|14.3883|15.1606|14.1855|13.4952|16.2348|16.9196|17.8844|18.6125|17.1329|18.4464|19.3301|22.384|23.9592|21.6722|23.8919|23.328|22.5702|23.7792|24.0347|24.5517|24.7849|23.936|23.5963|26.0395|24.2022|25.9275|29.9294|33.4257|31.7662|33.6731|33.2796|30.5809|32.1615|32.3242|30.0314|27.4343|29.1361|25.1314|28.0724|30.4768|34.9351|36.5776|27.6487|29.1774|27.9952|
2020-10-23 22:42:48|usa_0014|MRK|total_return_price|0.8367|0.9163|0.9514|0.8922|0.9274|0.9126|0.8145|0.9274|1.0347|1.1106|1.068|1.3607|1.7402|2.099|1.9879|2.5115|3.1468|3.4817|4.2398|3.2645|3.2529|3.5168|3.6349|3.6594|4.1295|4.29|4.8889|5.0306|4.5407|5.6983|5.0351|5.9835|7.0625|7.8105|8.7952|11.3025|10.0312|10.0164|9.1897|9.0066|7.3922|7.4673|6.5255|7.3553|6.4219|6.4816|7.8299|8.4479|9.5127|11.0329|12.6627|14.9189|14.2505|14.8408|16.2613|18.4613|19.6548|24.2598|23.5354|25.1408|30.4842|31.8852|31.0012|35.4599|38.6375|35.7981|31.4895|32.7035|30.4391|37.6893|36.7891|46.4475|37.8201|31.9941|33.5155|29.7442|29.2929|25.9283|23.5815|29.3845|28.6344|31.8541|26.8245|24.6973|23.8072|25.7878|18.0684|17.8395|18.1822|17.5054|15.6755|18.5605|20.7823|21.7395|25.236|26.4816|27.058|30.7339|32.1444|36.3735|23.9626|24.0366|20.3492|19.8845|17.7904|18.8548|21.5877|25.1938|26.0219|24.6339|26.2018|25.9274|24.0251|25.9628|24.3465|28.4061|29.2561|32.156|35.063|32.1377|35.0312|37.1526|38.4228|40.7592|46.5926|47.8369|49.3769|47.6605|48.6299|48.531|42.4658|45.8074|46.2869|50.81|55.4471|52.7033|57.2947|58.2155|58.5817|51.9199|50.6986|56.9338|66.9925|72.6639|79.6292|80.8165|81.6737|88.8472|75.7821|76.7716|82.95|
2020-10-23 22:42:53|usa_0015|BAC|total_return_price|1.078|1.2042|1.1927|1.2558|1.1583|1.101|1.3647|1.6457|1.6859|1.9955|1.6113|2.0758|2.2876|2.5128|2.1214|2.0355|2.4109|2.4929|2.3664|1.6953|1.962|2.4351|2.8487|2.7862|3.6582|4.6897|5.472|4.8516|4.0974|4.0022|2.3058|2.5063|3.8405|4.0003|4.0241|4.6388|5.2362|5.5247|5.1911|6.058|6.4897|5.945|6.2206|5.9717|5.6287|6.3734|6.1299|5.7079|6.4829|6.7881|7.7944|8.5063|10.2638|10.1087|11.0422|13.5022|13.7334|17.678|20.1685|20.1818|22.9197|24.1247|16.8813|16.9988|20.1005|21.0146|16.0821|14.6187|15.4417|12.7789|15.7195|13.9616|16.8461|18.6459|18.3052|19.9231|21.7326|22.6628|20.7354|22.8214|22.134|26.3939|26.3284|27.4211|27.8789|29.4798|30.429|33.3234|31.5757|32.9773|30.7967|34.1241|34.0443|36.3311|40.9007|41.1883|39.7987|38.5589|40.1504|33.4327|31.2337|20.0515|29.9893|12.339|5.9931|11.6098|14.8907|13.2621|15.7286|12.6704|11.5621|11.7824|11.782|9.6955|5.4206|4.9343|8.5035|7.2782|7.8664|10.3534|10.8715|11.4871|12.3354|13.9265|15.3936|13.7646|15.3162|16.1178|13.9088|15.4281|14.1682|15.3481|12.3764|12.1888|14.4418|20.4695|21.9161|22.6126|23.7401|27.7741|28.3221|26.731|28.0703|23.6089|26.5704|28.0792|28.43|34.5139|20.9371|23.5857|24.09|
2020-10-23 22:42:57|usa_0016|KO|total_return_price|0.5007|0.4674|0.4761|0.5007|0.5148|0.5394|0.5868|0.5851|0.6553|0.6501|0.6536|0.7906|0.9935|1.1929|0.9724|1.0914|1.331|1.303|1.4245|1.1308|1.1434|1.1748|1.3274|1.3635|1.5767|1.7446|2.0846|2.414|2.3488|2.8014|2.5055|2.9625|3.4722|3.5035|4.1617|5.196|5.312|5.215|5.2972|5.496|5.6162|5.6894|5.6123|5.9518|5.4442|5.4696|6.5745|6.9896|7.6818|8.7184|9.4686|10.2189|11.4239|13.5653|14.1181|14.6394|15.5437|19.4869|17.0664|18.7|21.7797|24.0918|16.2775|18.9291|17.4167|17.7788|13.7118|16.6582|13.4743|16.542|15.9264|17.6554|13.1314|13.1364|13.6996|13.8158|15.3771|16.5388|14.2201|13.0564|12.1266|13.969|12.9941|15.4233|15.3635|15.4857|12.3642|12.9362|13.0302|13.139|13.6787|12.8507|13.4455|13.9143|14.552|15.8198|15.8502|17.389|19.2217|20.6376|20.6011|17.7083|18.143|15.6641|15.3683|16.9243|19.0928|20.4101|19.8551|18.2465|21.466|24.2921|24.6803|25.215|25.4888|26.5898|28.3311|30.1355|29.4363|28.3255|31.8283|31.7867|30.2378|33.2068|31.3229|34.5788|35.0774|34.9555|33.8515|33.0197|34.0614|36.7522|39.996|39.3819|37.0672|36.621|37.8174|40.2938|40.7593|41.8878|40.001|40.7568|43.2871|44.7251|44.6486|48.8958|52.6581|53.9382|43.4995|44.3212|49.37|
2020-10-23 22:43:02|usa_0017|FB|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.095|20.28|26.51|26.09|24.16|49.46|57.73|60.97|67.13|77.22|80.775|83.3|85.765|86.67|107.26|116.14|112.7|128.69|118.01|141.76|150.58|167.68|177.62|153.03|195.84|168.84|133.2|166.69|188.84|181.28|205.25|166.8|227.07|261.9|
2020-10-23 22:43:06|usa_0018|C|total_return_price||||||||||||||||13.612|16.6152|17.2956|21.2194|14.9102|17.2575|18.3832|15.6581|14.6021|14.55|15.0092|18.8414|19.2846|18.6287|23.1405|13.9338|15.6104|20.8797|19.0455|24.4397|27.1792|27.8458|26.6529|30.4961|33.8393|48.558|55.5491|67.3603|54.9584|49.9455|45.8201|46.863|46.2887|55.4491|75.0477|91.9888|87.6559|104.5401|108.3915|118.9792|135.4853|142.7115|159.2975|177.2977|167.6938|188.8105|198.8679|124.0695|165.8775|214.7634|240.2358|223.1913|282.6137|302.5363|308.1048|369.6835|350.1176|309.1854|364.2216|280.0478|350.2884|344.7882|270.9102|208.4085|248.5555|244.7054|305.5742|327.4564|351.8457|377.821|343.4433|328.0907|361.573|340.2716|353.3435|351.4|378.2904|372.0923|384.0694|399.3894|452.3004|421.0198|424.8346|391.0748|249.9156|183.9452|145.7732|181.4769|60.1166|22.7209|26.6723|43.466|29.7257|36.3714|33.767|35.1141|42.4782|39.6942|37.4044|23.0155|23.6479|32.8621|24.6519|29.4386|35.6021|39.8234|43.1904|43.685|46.9363|42.883|42.4414|46.7039|48.7771|46.4522|49.8535|44.8105|46.7862|37.792|38.4119|42.9529|54.2268|54.7389|61.3626|67.0482|68.8824|62.7392|62.4945|67.4181|49.2604|59.2879|67.1594|66.7464|77.743|41.2598|50.5877|43.11|
2020-10-23 22:43:11|usa_0019|HD|total_return_price|0.1309|0.2138|0.2399|0.2173|0.1422|0.1876|0.1675|0.2211|0.213|0.1649|0.138|0.1553|0.1999|0.2697|0.2112|0.2226|0.3605|0.419|0.4245|0.3498|0.4483|0.542|0.486|0.5913|0.6781|0.7289|0.9787|1.028|1.2844|1.6213|1.2817|1.6314|2.2824|2.8609|3.4599|4.2798|4.1152|4.2757|5.2846|6.4453|6.0426|6.2739|5.525|5.6726|5.8565|6.0594|6.0469|6.6301|6.3826|5.8855|5.7657|6.9199|6.927|7.8423|8.2689|7.2958|7.7953|10.0651|11.4056|12.8936|14.4515|18.2183|17.3408|26.8779|27.3035|28.3386|30.1997|45.2921|42.6403|33.0418|35.1375|30.2852|28.5976|30.9111|25.3068|33.9765|32.4114|24.5209|17.4508|16.0966|16.3693|22.2969|21.4886|23.9902|25.3018|23.8969|26.6731|29.1394|26.1369|26.6547|26.1986|27.8729|29.2309|24.8317|25.2742|28.1534|25.9066|27.9047|23.1523|19.3857|20.3096|17.1478|19.1149|17.1782|17.8009|18.0188|20.483|22.4281|25.2663|22.0775|25.1289|28.0257|29.8267|29.3698|26.8508|34.6107|41.6743|44.1532|50.5613|52.0341|59.0284|65.8583|64.8205|70.7125|68.3467|70.3363|80.1043|92.0941|100.1872|98.5207|102.9073|118.3629|120.0757|115.5052|116.9977|122.5547|135.0256|141.8826|152.1743|177.2299|167.6231|184.5061|196.9059|164.3|184.858|201.754|226.4597|214.5098|184.6281|249.1959|277.71|
2020-10-23 22:43:16|usa_0020|INTC|total_return_price|0.3124|0.4821|0.5337|0.5434|0.4657|0.3918|0.4015|0.3627|0.3591|0.3366|0.3336|0.3784|0.3366|0.2978|0.2523|0.2717|0.5082|0.5695|0.7478|0.5146|0.5704|0.7015|0.534|0.4611|0.5097|0.5631|0.6262|0.6699|0.8106|0.9126|0.6456|0.7476|0.9077|0.9029|0.8204|0.9514|1.0727|1.1067|1.2766|1.6917|2.2382|2.1432|2.7597|2.4203|2.6371|2.2874|2.4075|2.5036|3.329|4.9694|4.722|4.4595|4.4726|5.7785|7.5147|10.315|10.9636|11.1793|14.5592|11.0835|12.3208|11.7037|13.5442|18.7352|18.7902|18.8191|23.5137|26.0552|41.578|42.7364|26.3352|19.0566|16.6888|18.5953|12.9804|19.9874|19.3379|11.6263|8.8497|9.9306|10.3968|13.3037|17.6073|20.5178|17.4352|17.7185|12.8994|15.0674|15.0175|16.8778|16.0357|16.2932|12.7631|12.5254|13.6379|13.491|12.8127|15.9822|17.4905|18.1076|14.4726|14.7653|12.9555|10.2283|10.5945|11.7648|14.0132|14.7189|16.2108|14.2448|14.1686|15.6402|15.1352|16.7509|16.2847|18.6741|21.8235|20.8362|17.8679|16.4305|17.5856|19.6984|18.8165|21.5067|21.5939|26.0705|29.5732|31.0238|26.9241|26.3772|26.3559|30.337|28.7384|29.3899|34.0817|32.9934|33.0457|31.1406|35.4096|43.1769|49.0448|47.0831|45.0634|45.0018|51.82|46.477|50.3683|58.8227|53.453|59.4264|51.78|
2020-10-23 22:43:21|usa_0021|GILD|total_return_price|||||||||||||||||||||||||||||||||||||0.439|0.3259|0.2993|0.5122|0.3259|0.4357|0.3858|0.3192|0.286|0.2262|0.3126|0.2528|0.3458|0.4691|0.5853|0.8513|0.7649|0.6719|0.7517|0.6651|0.6087|0.7351|1.1806|1.0177|0.9577|0.853|0.5753|1.0924|1.2105|1.39|1.7292|1.4399|1.696|1.8922|2.9181|2.2064|1.7292|3.0961|2.9887|3.4968|3.8299|3.4989|3.5681|3.6181|4.4684|5.9113|5.9635|6.2018|5.9007|7.1298|7.9556|7.4469|7.6193|9.3624|10.3776|11.1884|13.2422|12.591|14.6363|13.819|16.3134|16.5156|17.3967|19.5846|21.9342|22.5386|19.4228|21.7682|19.7165|19.9379|19.7931|18.4182|19.3547|14.5916|15.1577|15.4259|18.0777|17.6265|16.5156|17.4222|20.7977|21.8278|28.2339|31.2646|41.6635|43.647|53.5223|63.9339|60.3243|70.5827|90.6227|80.2452|83.5398|100.0333|84.224|87.172|79.5159|72.6165|69.2906|63.1173|60.3256|63.3716|72.9934|64.9839|68.8696|65.2347|71.6528|58.5376|61.4284|64.4459|61.0233|63.1507|73.332|76.1422|63.19|
2020-10-23 22:43:26|usa_0022|CMCSA|total_return_price|0.2159|0.2712|0.2367|0.2574|0.2021|0.2487|0.292|0.3301|0.4165|0.5049|0.4616|0.5515|0.6353|0.688|0.628|0.6355|0.8112|0.8724|0.9144|0.9148|0.9301|0.928|0.887|0.9367|1.1823|1.3299|1.5269|1.4093|1.127|1.1391|0.7925|1.1116|1.3464|1.221|1.3613|1.4273|1.2267|1.4955|1.3693|1.6603|2.0052|1.8892|2.6748|3.128|2.3408|2.3277|1.9748|1.9936|2.021|2.3653|2.5878|2.2978|2.2675|2.4012|2.015|2.3099|2.1489|2.7512|3.3671|4.1918|4.5646|5.2308|6.1355|7.5583|8.0957|9.4286|9.5108|12.6043|10.8272|10.2348|10.712|10.8766|10.8437|11.3077|9.3595|9.4779|8.8066|6.3713|5.6157|6.2054|7.5271|7.9457|8.1142|8.6328|7.5718|7.398|7.4349|8.7618|8.8935|8.0747|7.735|6.8241|6.8873|8.6196|9.7149|11.1445|10.248|11.105|9.549|7.2111|7.6629|7.5163|7.8044|6.7339|5.4603|5.8157|6.8221|6.8444|7.6872|7.1268|7.4579|9.1108|10.2955|10.601|8.7909|10.0647|12.739|13.7167|15.3364|16.1736|18.1736|18.1584|19.8003|22.8929|22.1454|23.8554|23.9994|25.8871|25.4127|27.1751|25.7021|25.6078|27.8413|29.8473|30.5025|32.0063|34.8477|36.3799|35.9686|37.5921|32.1996|31.0942|33.7537|32.8134|38.528|40.9579|43.8861|43.9839|34.0053|38.7843|46.0277|
2020-10-23 22:43:31|usa_0023|GOOGL|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||58.745|95.955|89.3|151|153.955|212.32|169.96|201.16|201.905|228.765|222.64|265.13|267.635|355.42|216|275.5|207.245|151.475|166.55|204.645|247.925|305.84|283.56|241.025|263.845|302.745|290.92|243.5025|264.42|312.91|327.88|288.755|378.25|357.815|407.151|433.1|443.055|555.92|605.63|572.54|588.41|538.77|554.7|563.39|622.61|767.13|765.89|708.88|810.73|815.2|840.63|968.99|959.9|1073.56|1005.18|1184.07|1207.36|991.25|1176.89|1125.37|1225.95|1351.22|1110.26|1463.98|1465.6|
2020-10-23 22:43:35|usa_0024|GOOG|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||556.9312|574.4232|573.4858|532.5681|546.4999|520.51|594.97|776.6|744.77|680.04|783.01|791.55|820.92|927.33|944.49|1049.37|1004.56|1103.98|1194.64|1037.08|1173.31|1086.35|1218.76|1337.02|1162.81|1413.61|1469.6|
2020-10-23 22:43:39|usa_0025|IBM|total_return_price|11.2056|13.2429|13.9726|13.4357|12.5546|11.6461|13.6835|13.5596|13.9863|13.6284|13.6422|17.125|16.8037|16.3682|15.1546|13.64|17.2043|18.7461|17.5108|13.5397|12.7452|15.232|13.9187|14.8364|13.398|13.8863|13.7059|11.9531|13.6448|15.2765|13.9866|15.0255|15.2876|13.193|14.2466|12.3883|11.7789|13.988|11.695|7.4275|7.5813|7.4391|6.3638|8.6032|8.3552|9.0252|10.7384|11.3747|12.7527|14.9464|14.7467|14.2953|17.423|15.5735|19.6673|23.9728|21.7691|28.6784|33.7692|33.3763|33.2237|36.7907|41.0867|59.3906|57.0552|83.303|78.3039|69.768|76.3082|70.9373|72.9207|55.1657|62.4928|73.5103|59.7457|78.8891|67.9174|47.1123|38.2389|50.9169|51.6282|54.4068|58.3685|61.3543|60.8967|58.6401|57.0879|65.764|61.0771|49.7259|53.8896|55.3521|55.6734|52.0467|55.737|66.2975|64.5191|72.322|81.2319|74.8074|79.9839|82.6754|81.898|59.2602|68.595|74.3121|85.5194|94.0116|92.5203|89.5358|97.7474|107.4188|119.8292|126.6243|129.6369|136.8643|155.9057|146.7519|156.3231|144.9734|162.1142|145.93|142.1088|144.7159|149.326|141.4407|148.9958|126.7898|127.7269|130.4255|117.2061|112.3074|124.8561|126.3357|133.3624|140.6211|148.6919|132.6331|126.4104|135.0134|136.3515|125.528|137.3383|104.5571|131.3002|129.8467|138.5409|129.2075|108.0473|119.2091|121.67|
2020-10-23 22:43:44|usa_0026|PEP|total_return_price|0.9494|0.942|0.8901|1.0088|1.0162|1.0978|1.1497|1.1275|1.4376|1.5833|1.5759|1.9266|2.2849|2.7096|2.1397|2.1117|2.7946|2.9515|3.2733|2.7635|2.9121|3.1168|3.3038|3.343|3.7858|4.5509|5.0531|5.5144|5.4198|6.7449|6.0193|6.8301|9.0247|7.6713|7.5702|9.0338|9.1684|9.3699|10.2109|11.223|11.6314|10.0824|10.7396|11.2293|10.1042|8.4914|9.234|10.1561|11.013|11.7901|13.2779|14.6027|16.5843|18.6867|15.0023|15.5962|17.2554|20.0933|21.775|21.4224|25.1753|24.3662|17.4872|24.3994|23.4356|23.2244|18.2325|21.3241|21.0008|27.0935|28.1383|30.4139|27.0525|27.2931|30.051|30.2486|32.0866|30.1181|23.179|26.5778|25.2809|28.2267|29.1751|29.7786|34.5014|34.6657|31.4424|33.8912|34.5778|35.329|37.3259|39.0559|38.3701|40.0626|43.747|42.1273|43.0115|44.1292|50.126|52.1876|49.9108|44.2393|49.8874|38.6394|36.6396|39.4369|42.4313|44.2914|48.5383|45.0607|49.4896|49.0269|48.7063|53.6471|47.5291|51.3615|51.7826|55.5772|56.0796|54.6458|63.6267|66.2427|64.8469|68.1141|69.0588|74.4414|78.1194|79.8741|81.3107|79.9567|81.4052|86.8605|89.722|93.4463|96.6208|93.6303|100.7873|104.7727|101.7969|110.3129|101.1478|101.8157|105.4202|105.0023|117.4178|126.5583|133.2346|133.747|118.325|131.3162|138.6|
2020-10-23 22:43:49|usa_0027|AMZN|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.532|4.0781|4.3906|7.0833|15.4479|18.8541|53.7291|82.3438|58.75|65.875|99.875|70.6094|46.125|37.875|16.6875|10.8|12.53|7.49|9.82|14.66|15.34|17.35|21.88|26.78|35.4|48.43|52.48|43.8|49|39.43|39.39|33.43|35.38|43.16|48.14|35.69|35.48|32.33|40.01|39.34|69.1|93.38|91.26|69.76|81.1|72.76|51.08|73.44|77.68|91.72|133.75|136.579|122.307|159.7|184.75|174.62|194.23|224.21|182.52|205.44|224.03|252.46|260.4|265.3|278.16|312.65|395.96|338.47|327|321.93|297.73|370.56|434.92|504.06|664.51|593.86|715.82|816.11|771.22|856|992.59|950.87|1177.62|1431.42|1750.08|2012.98|1377.45|1780.75|1911.3|1725.45|1786.5|1900.1|2764.41|3148.73|
2020-10-23 22:43:54|usa_0028|ORCL|total_return_price|||||||||||||0.0548|0.0647|0.0376|0.0548|0.1161|0.1174|0.1715|0.153|0.1715|0.2084|0.2124|0.2058|0.2546|0.314|0.4985|0.4933|0.3983|0.4881|0.1372|0.1662|0.1899|0.1794|0.2823|0.306|0.2849|0.3218|0.4221|0.5988|0.7756|1.0393|1.2952|1.2134|1.3558|1.5827|1.8148|1.8623|1.9785|2.4452|2.4294|2.6826|2.9833|3.745|4.0418|3.9646|3.6619|4.7836|5.1902|3.1782|4.4958|3.4987|4.1486|6.1428|5.6353|7.9322|9.7216|23.9434|33.4379|35.9418|33.6516|24.8381|12.8026|15.7254|10.7514|11.8026|10.9394|8.0935|6.7175|9.2302|9.272|10.2643|9.6147|11.3069|10.2557|10.1959|9.6404|11.7257|10.666|11.2813|10.5976|10.4352|11.7001|12.3838|15.1614|14.6486|15.4947|16.845|18.503|19.2979|16.7168|17.9475|17.3578|15.1528|15.4434|18.354|17.9007|21.1211|22.1818|18.5505|23.2596|27.1644|29.0617|28.6588|25.0718|22.4209|25.5459|26.0719|27.6741|29.6983|28.8159|27.372|29.6776|34.3558|36.8522|36.6188|34.6866|40.8747|39.3269|36.8582|33.1584|33.6681|37.8604|38.0201|36.6216|35.9866|41.9155|47.3145|45.7974|44.9606|43.6751|42.2359|49.6192|43.6254|52.1019|55.5117|53.8385|52.064|47.7058|54.8154|59.4592|
2020-10-23 22:43:59|usa_0029|CSCO|total_return_price|||||||||||||||||||||||||||||0.0615|0.0694|0.0589|0.1175|0.1277|0.1597|0.2147|0.3469|0.4136|0.4922|0.5537|0.8233|0.9371|1.1466|1.0471|1.3534|1.4345|0.9791|1.1466|1.4716|1.5975|2.1177|2.8899|3.1307|3.8846|4.7432|5.1987|5.3296|4.0312|5.6228|6.1201|7.0049|8.5912|11.5675|11.65|17.4926|20.6495|24.2894|25.8443|40.3802|58.0495|47.7778|41.6524|28.8363|11.9209|13.9545|9.1824|13.653|12.7634|10.5168|7.9008|9.876|9.7855|12.6578|14.7687|18.2668|17.7692|17.8672|13.6454|14.5652|13.4871|14.3842|13.5097|12.9066|16.3368|14.7235|17.3244|20.6038|19.2468|20.9958|24.9763|20.4077|18.1612|17.5355|17.0078|12.2884|12.6427|14.0601|17.7466|18.0481|19.6238|16.0654|16.5102|15.2512|12.9745|11.8094|11.7708|13.7845|16.1788|13.184|14.7308|15.3838|16.359|19.2062|18.6229|17.9576|18.0826|20.2183|20.7923|22.9773|23.0693|23.0148|22.1702|23.1195|24.428|24.8419|27.7157|26.6233|30.0329|28.0538|30.4238|34.948|39.4281|39.8748|45.4341|40.7394|51.1551|52.1845|47.4093|46.3666|38.2833|45.8525|39.03|
2020-10-23 22:44:04|usa_0030|V|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.9474|18.8047|14.708|12.1614|12.8095|14.4617|16.0785|19.9759|21.0955|18.2852|17.0389|15.8567|16.8576|17.5417|20.9679|23.8041|28.1937|28.61|31.7783|35.6774|40.0082|43.4015|45.6076|51.3753|51.5683|50.3608|50.5503|63.4952|63.1291|66.279|64.9475|74.7174|73.1282|75.1528|79.9854|76.4465|87.1093|92.4143|101.8901|110.1565|115.1413|133.5731|148.1089|122.8973|154.7468|172.1017|172.9065|187.1314|161.0465|197.6712|199.97|
2020-10-23 22:44:08|usa_0031|WMT|total_return_price|0.5716|0.7737|0.8082|0.7688|0.6554|0.8131|0.8476|0.7501|0.8822|1.0814|0.9465|1.2652|1.5646|2.0631|1.6719|1.8528|2.2935|2.6999|3.0265|2.0805|2.2536|2.4573|2.5911|2.5241|2.6189|3.0765|3.3127|3.6303|3.8282|5.0596|4.4266|4.9195|6.3091|6.9675|7.7892|9.6121|8.7024|8.7927|9.6809|10.4879|10.416|8.6222|8.0987|8.2311|8.5322|8.0107|7.7351|7.0447|8.5125|8.9034|8.2543|7.4359|7.7038|8.5167|8.8698|7.6672|9.4166|11.4456|12.4195|13.3954|17.2851|20.6937|18.6304|27.8035|31.5065|33.0192|32.5834|47.3904|38.0973|39.5991|33.1074|36.5929|34.8357|33.7113|34.2453|39.8675|42.5156|38.2021|34.2424|35.1774|36.2985|37.504|39.0273|37.1944|41.9439|37.034|37.5605|37.383|35.5696|34.3234|31.3031|33.5335|33.9738|34.7637|35.728|33.5766|34.2998|35.3104|32.1986|35.2187|39.2202|42.0169|44.9559|42.2626|39.4984|36.9213|37.6216|41.1692|43.0662|37.4496|41.9385|42.4931|41.2992|42.4431|41.7526|48.3762|49.8731|57.2012|60.8757|56.5931|62.4678|62.557|62.489|66.8725|65.3709|64.6052|66.2436|74.8108|72.079|62.5512|57.571|54.8838|61.7751|66.3432|65.9741|63.6823|66.8977|70.7089|73.4666|93.3332|84.591|81.9475|90.3723|90.1301|94.8758|108.0541|116.6349|117.316|112.6592|119.2896|139.91|
2020-10-23 22:44:13|usa_0032|PM|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.279|28.1228|29.3462|23.8591|20.7864|24.5359|29.1749|29.7019|32.157|27.912|35.1942|37.099|41.8254|44.0213|42.3628|50.7248|58.3905|59.0577|61.206|58.7803|63.7313|62.5259|61.4439|60.4329|57.9142|66.0657|61.8949|62.1316|58.206|62.6554|61.3172|68.1075|78.5442|80.9382|80.5433|74.3915|93.3694|101.7296|94.5472|90.9989|83.2287|69.5566|70.7166|66.5219|79.1937|69.7483|70.6845|81.5789|68.9525|72.2858|76.35|
2020-10-23 22:44:17|usa_0033|AMGN|total_return_price||0.2174|0.1421|0.1212|0.1003|0.0962|0.0836|0.0836|0.092|0.1338|0.1338|0.2258|0.3093|0.4159|0.2947|0.3699|0.6437|0.6395|0.5475|0.5183|0.5392|0.4514|0.5475|0.5642|0.6855|0.7231|0.7022|0.8193|1.0324|1.2999|1.4964|2.0815|4.3886|3.9414|5.5431|7.5998|6.2705|6.1075|6.2956|7.0857|3.7874|3.662|3.8752|4.9662|3.8376|4.3016|5.3425|5.9193|6.7597|8.0701|10.0077|11.9139|11.6631|10.8354|12.6663|10.9106|11.2116|11.6631|9.6189|10.8604|12.2149|13.1178|15.162|20.981|30.0481|24.4297|32.7067|48.2073|48.9723|56.384|56.0454|51.3175|48.3077|48.7029|47.1699|45.2998|47.9003|33.6137|33.4692|38.7986|46.1907|52.9247|51.785|49.5939|46.6723|43.7989|45.5968|51.488|46.7205|48.5264|63.9447|63.2946|58.3906|52.3549|57.4114|54.8269|44.8504|44.3768|45.4042|37.2736|33.5334|37.8515|47.5713|46.3513|39.7457|42.4907|48.3418|45.4042|48.0267|42.2178|44.2324|44.0638|42.9|46.8328|44.3526|52.0717|55.4171|59.7486|69.3781|71.2501|85.1929|82.3554|93.8371|96.0427|104.3678|100.7122|120.0822|136.7007|137.9076|133.0994|120.4791|142.1079|132.1653|135.0052|148.8737|131.3702|148.4342|156.943|171.0467|160.624|158.6555|173.1127|195.7244|185.092|182.0294|178.0881|188.3329|236.1794|200.0271|234.2906|254.16|
2020-10-23 22:44:21|usa_0034|CVS|total_return_price|2.6403|2.9804|2.5026|2.2596|2.2839|2.3244|2.4864|2.4135|2.8751|3.11|2.7456|3.272|4.0973|4.6649|3.8345|3.5937|4.8779|4.9514|5.0551|3.6262|4.4793|4.7762|4.7785|5.2546|5.8781|6.374|7.2146|6.4971|6.9539|7.7456|5.6918|6.3146|8.0206|7.4074|7.2512|6.9015|7.7008|7.1681|8.0196|8.4993|7.7541|7.5764|7.2105|6.7145|6.3614|6.5278|6.0609|5.3062|6.4783|6.0205|6.1312|5.5249|6.5781|7.3952|8.0797|7.605|8.5004|9.466|10.5272|11.8807|14.0245|14.4874|16.3222|20.5162|17.7166|19.1206|15.2813|14.9741|14.1064|15.0417|17.4391|22.598|22.075|14.5829|12.5609|11.2187|13.0382|11.6411|9.6651|9.5398|9.1326|10.7594|11.9468|13.9164|13.6252|16.2606|16.3152|17.4803|20.44|22.6154|22.5953|20.6075|23.3319|24.0113|25.153|24.2357|26.8085|28.6717|31.225|31.3669|32.0184|31.3223|26.6917|22.8463|21.9164|25.4728|28.6323|25.8562|29.424|23.6528|25.4611|28.2118|27.9461|30.7085|27.5408|33.5553|37.0027|38.7411|40.2769|40.3592|46.1009|48.1273|47.9423|60.6931|63.741|64.4149|68.2652|82.8849|89.1391|90.8951|83.8797|85.2896|90.8952|84.2399|78.6457|70.0822|70.1396|72.3531|73.602|66.0509|57.0284|59.4415|73.2676|61.4033|50.9267|51.9491|60.668|72.0016|57.8905|63.9241|57.9087|
2020-10-23 22:44:26|usa_0035|UNH|total_return_price||||||||0.0983|0.1965|0.2948|0.203|0.2686|0.393|0.3308|0.2424|0.2195|0.2063|0.1736|0.1572|0.095|0.1278|0.1015|0.1048|0.118|0.1867|0.2293|0.3078|0.3177|0.2554|0.4519|0.4234|0.6103|1.0303|1.1788|1.4184|1.9569|2.0817|2.1811|2.6409|2.9891|2.7084|3.3789|3.6089|3.9902|4.4993|4.7493|5.5781|4.7496|4.9236|4.3574|5.1472|6.8849|6.4768|5.321|4.3858|4.7415|5.018|5.4825|5.2717|5.2387|6.8299|6.6981|3.6919|4.5423|5.5542|6.6097|5.1387|5.607|6.2965|9.0553|10.4282|12.9626|12.5226|13.0488|14.0525|14.9549|16.1553|19.3538|18.4384|17.652|19.3857|21.253|21.2826|24.6069|27.2675|26.3408|31.2027|37.2495|40.3726|44.1398|47.5769|52.6055|47.3144|37.9294|41.6733|45.5102|44.8911|43.3402|41.0435|49.3234|29.1449|22.2658|21.5363|22.5627|17.7792|21.2196|21.2705|25.8916|27.7519|24.2482|30.0878|31.0468|38.9741|44.6221|40.0365|44.1438|51.4885|51.2926|48.7796|47.9395|50.7613|58.355|64.0584|67.616|73.8893|74.0193|78.4258|92.2662|108.3261|112.1968|107.1496|109.1244|120.0628|132.1184|131.6005|151.0372|155.3608|176.3671|186.9948|211.2028|205.6929|236.6505|257.4831|241.8778|240.9882|238.8738|213.7488|290.2607|247.2915|293.7396|311.77|
2020-10-23 22:44:32|usa_0036|QCOM|total_return_price||||||||||||||||||||||||||||||||||||0.5359|0.498|0.4222|0.3897|0.5251|1.061|1.2558|1.7918|1.1476|1.061|0.6929|1.0962|1.0387|1.4178|1.4967|1.9866|1.8621|1.7971|2.3005|1.8404|1.7268|2.4413|2.2031|2.758|2.1869|2.3168|2.4332|2.0759|2.2437|5.386|12.4284|16.3853|61.016|51.9437|20.9594|24.6835|28.4727|19.6169|20.2596|16.4696|17.495|13.0398|9.5235|9.5686|12.6068|12.4898|12.4886|14.5053|18.8022|23.1379|25.5111|27.3442|29.7455|25.7498|23.2614|31.605|30.4862|35.8837|28.4859|25.9243|27.0378|30.6135|31.2361|30.5355|28.5343|29.8265|32.3842|31.4564|26.3553|28.7542|33.5342|33.4921|34.5756|31.5006|24.7862|34.2351|37.6897|41.8931|43.557|37.466|42.3059|52.8199|43.3979|48.8911|48.6049|52.7909|48.4445|53.6664|59.4736|63.4611|64.0692|60.8202|60.8157|57.0635|51.899|44.899|42.1819|43.5617|46.0697|59.4093|56.9896|50.5879|49.1973|46.6976|58.1558|50.7665|51.9542|67.2904|53.7425|54.482|73.3356|74.1219|86.3986|66.7728|90.7241|117.68|
2020-10-23 22:44:36|usa_0037|SLB|total_return_price|4.4459|5.6159|5.6809|5.1999|5.4989|4.7059|4.7839|3.965|4.0039|4.017|3.562|3.8326|3.372|3.6889|3.6581|3.4765|4.46|5.0935|5.2428|3.2621|3.9384|3.8737|3.9426|3.8504|4.528|4.7768|5.1766|5.9907|6.4472|7.1046|7.5614|7.2331|7.3193|7.4391|8.5682|7.9613|7.1719|8.1125|8.7685|7.4665|7.8035|8.3551|8.8288|7.88|7.0882|7.9736|7.3769|6.8795|8.2397|8.6407|9.1544|9.756|11.272|12.0619|12.1573|14.4309|15.5595|18.1989|24.5801|23.5716|22.2433|20.114|14.8783|13.7003|17.9552|19.0658|18.7157|19.0475|25.9779|25.4095|28.0889|27.3465|19.7658|18.1181|15.7871|19.0513|20.4617|16.2349|13.4868|14.8214|13.4495|16.8975|17.2577|19.5832|22.9188|22.7986|24.3139|24.2533|25.6032|27.6683|30.8179|35.5573|46.4231|47.8523|45.6818|46.5992|51.1219|62.9817|77.9996|73.2116|64.9116|80.3214|58.5121|31.8493|30.7164|41.068|45.401|49.7485|48.6605|42.5832|47.587|64.6734|72.4333|67.3027|46.6787|53.5775|55.042|51.3006|57.377|55.1868|59.869|57.5331|71.2136|72.8816|79.2097|96.1932|83.2347|70.2362|69.0167|71.6862|57.7435|58.7766|62.6021|67.5601|67.6124|72.6048|67.959|57.7025|61.6232|59.994|58.0774|60.5328|55.454|33.2013|40.5579|37.5213|32.7674|39.0874|13.3104|18.2691|15.56|
2020-10-23 22:44:41|usa_0038|BA|total_return_price|2.8765|3.2853|2.8387|3.149|2.7403|3.149|3.8757|4.0725|4.4936|4.8242|4.8899|5.6325|6.1864|6.8732|5.8498|5.636|5.759|5.2481|5.732|4.208|5.3242|6.7859|7.4561|7.0912|8.035|8.525|10.1819|10.6633|12.9481|15.912|11.3754|12.4707|12.9794|12.7018|14.1663|13.3967|12.3719|11.308|10.4869|11.5295|10.128|10.7758|11.2486|12.763|13.2095|13.8063|12.9829|14.1892|16.3122|19.0926|20.8868|24.0717|26.6888|26.9353|29.3062|33.1287|30.7595|33.1912|34.1356|30.78|32.8795|28.189|21.7854|20.7823|21.8197|28.3451|27.4261|26.8275|24.5715|27.1806|41.0722|43.1206|36.5071|36.5311|22.0778|25.6878|32.0941|30.0447|22.8917|22.2466|16.9915|23.4047|23.5342|29.0169|28.3904|35.5031|35.995|36.2388|41.1139|46.6076|48.164|49.9774|55.6825|58.7265|56.7504|64.1674|64.4659|69.9827|76.6689|64.0972|54.7721|48.6273|42.6961|32.0059|26.9568|32.5162|41.8272|42.1801|56.9667|49.5167|52.8265|52.124|59.3919|59.7055|49.1991|60.0192|61.212|61.5133|57.9636|63.1509|72.4035|86.8394|100.0592|116.6541|107.8576|109.9667|110.7631|113.6834|132.0752|122.8604|116.7187|129.6731|114.8975|118.5084|121.211|144.3377|165.385|186.3353|240.9649|281.0471|314.0097|322.9198|359.713|313.3722|372.4865|357.5266|376.0253|323.8333|149.14|183.3|165.26|
2020-10-23 22:44:46|usa_0039|MDT|total_return_price|0.4901|0.5462|0.4365|0.4141|0.3068|0.2532|0.2694|0.2694|0.3056|0.328|0.3766|0.434|0.6314|0.7667|0.7865|0.7773|0.8278|0.9507|1.0502|0.9545|0.9265|0.8136|0.8723|0.8041|0.9061|1.0057|1.2778|1.3786|1.3007|1.7585|1.5961|1.8313|2.5331|2.4095|3.0133|4.0246|3.1938|3.5103|4.1722|4.1031|3.2571|2.9177|2.9361|3.568|3.4829|3.4959|4.6257|4.8858|6.0928|6.7834|9.5151|9.8577|10.5325|9.9031|11.3592|12.0638|11.059|14.4122|16.748|18.6614|18.5257|22.8125|20.7102|26.6017|25.729|27.9814|25.5111|26.2156|37.0505|35.9057|37.3857|43.6055|33.0632|33.2981|31.5202|37.1552|32.8388|31.1651|30.6804|33.3091|32.9585|35.0883|34.3722|35.7185|35.1404|35.9158|38.3232|36.6765|37.7472|38.4394|39.7976|42.806|37.7979|35.0109|34.7342|40.1155|36.8552|39.0462|42.5717|38.0208|36.675|39.3392|38.2234|24.2118|22.7091|27.0579|28.7156|34.5138|35.5002|28.7237|26.7597|29.7544|31.76|31.2775|27.1567|31.4874|32.4647|32.2816|36.1809|34.8373|39.8819|43.9536|45.7196|49.7763|53.3757|55.5536|54.236|63.7865|69.1736|66.0569|59.9991|69.2877|67.9012|78.5572|79.003|65.5207|74.4978|82.0714|72.7219|75.9357|75.8734|80.9713|94.0584|87.4664|88.0619|94.1628|106.1303|111.3782|89.0873|91.1835|103.92|
2020-10-23 22:44:51|usa_0040|MMM|total_return_price|3.5727|3.8299|3.8014|3.7727|3.3269|3.527|3.4584|3.5956|3.7613|3.567|3.4755|4.1043|4.8599|5.3021|4.73|5.5289|6.179|6.8226|7.916|6.2832|5.6656|6.5644|6.4611|6.2808|6.855|7.3561|7.8224|8.3663|8.6308|9.2727|8.3324|9.3524|9.7387|10.3983|10.1041|10.7777|10.1336|11.1734|11.9055|11.7823|12.9276|12.8484|12.3365|13.1485|12.0717|12.2156|13.7131|13.3629|14.6853|14.6112|14.484|17.1826|16.8531|18.1202|19.1346|22.9057|23.4999|28.4894|25.984|23.1826|25.922|23.4969|21.2174|20.6218|20.6644|25.5549|28.3996|29.0966|26.4986|24.8447|27.6083|36.7333|31.8408|35.1451|30.2982|36.8045|36.004|38.6942|34.7624|39.1658|41.52|41.4037|44.5477|55.0767|53.2687|58.7145|52.4993|54.1161|56.7869|48.176|49.1705|52.2223|51.3251|55.0618|51.0624|53.7747|53.0723|60.6038|65.7017|59.5502|56.2511|49.778|49.2074|41.7852|36.4989|44.5035|55.0473|62.0652|63.1529|60.0671|66.352|66.4524|72.4295|73.9084|56.3169|64.5675|70.9525|71.7562|74.4861|75.3289|86.7816|89.7721|98.5732|116.3448|113.2766|120.3396|119.7388|139.618|141.025|132.7539|122.8224|131.3644|146.3583|154.8396|156.792|159.8925|172.4335|188.749|191.3939|215.701|202.3617|182.5841|196.8797|179.2494|196.8192|165.6009|158.4972|171.5581|133.9501|154.583|160.18|
2020-10-23 22:44:56|usa_0041|UTX|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-23 22:44:59|usa_0042|ACT|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.6278|23.3009|24.804|25.8537|20.6804|24.4748|23.9186|22.929|25.0847|18.9622|22.7684|26.14|
2020-10-23 22:45:03|usa_0043|BMY|total_return_price|1.1978|1.3672|1.3839|1.4132|1.5929|1.572|1.5428|1.7518|1.9232|2.0528|1.8062|2.2328|2.5684|2.94|2.4728|2.8728|3.5458|3.5093|3.5879|2.9574|2.9841|2.9714|3.2557|3.3921|3.5233|3.669|4.0859|4.3806|4.1654|5.0535|4.6049|5.4456|6.36|6.4218|6.8878|7.4079|6.4596|5.6425|5.5233|5.8373|5.2498|5.1944|5.1373|5.3081|4.8271|5.0983|5.4549|5.6515|6.1396|6.7355|7.2883|8.6782|8.729|9.2617|10.0051|11.4644|12.4395|17.1888|17.6471|20.3671|22.4522|24.9229|22.6133|29.1306|28.2004|30.9874|29.7946|28.3325|25.6016|25.9244|25.5375|33.2043|26.7839|23.7058|26.5924|24.5261|19.5793|12.5191|11.7208|11.6734|10.6548|13.8681|13.2436|15.0746|12.9207|13.2148|12.9188|13.9831|14.2109|14.0991|13.5799|13.1243|14.2267|15.1203|14.7309|15.7361|16.7755|19.2661|17.7496|16.4917|13.4022|13.1008|13.5061|15.4974|14.6109|13.732|15.6746|17.795|19.0426|18.0153|19.8098|19.3494|19.7998|21.9484|23.7825|26.98|26.0926|28.0751|26.608|25.9534|33.1582|36.2804|37.8669|44.1098|43.114|40.5404|43.0916|50.3646|55.0316|57.0997|51.4078|60.0628|56.1078|64.944|47.6109|51.9597|48.6691|50.2302|57.8611|55.9651|58.1433|51.1971|57.8484|48.7481|45.0962|43.2437|48.7832|62.2698|54.4544|57.9192|59.84|
2020-10-23 22:45:08|usa_0044|MO|total_return_price|0.0041|0.0038|0.0043|0.0046|0.0043|0.0045|0.005|0.0052|0.006|0.0055|0.0048|0.006|0.0084|0.0111|0.0102|0.0116|0.0142|0.0155|0.0212|0.0159|0.0175|0.0171|0.0208|0.023|0.0283|0.0339|0.0417|0.0437|0.0433|0.0526|0.0533|0.0633|0.0856|0.0822|0.0963|0.1108|0.1079|0.1079|0.1287|0.1213|0.1051|0.0845|0.0848|0.1083|0.1041|0.1125|0.1418|0.1422|0.1713|0.2053|0.2445|0.2774|0.2812|0.3483|0.3195|0.4194|0.4402|0.5348|0.5215|0.5912|0.5659|0.5597|0.6851|0.8257|0.5699|0.6816|0.6135|0.4525|0.4598|0.6252|0.7508|1.1924|1.3481|1.5124|1.4391|1.4441|1.7415|1.5264|1.439|1.6109|1.2896|2.0877|2.1653|2.8448|2.997|2.9365|2.9419|4.0295|4.5306|4.694|5.6183|5.9636|5.9331|6.4625|7.0526|8.2649|8.8353|9.7134|9.9875|11.2077|11.0484|10.3746|10.168|7.8834|8.5529|8.9176|9.8713|11.0647|11.7642|11.6904|14.2391|14.8176|15.9019|16.3643|16.8728|18.916|19.9633|22.6205|22.1443|21.1358|23.4207|24.1228|24.007|27.1687|26.8397|30.4165|33.7172|36.537|37.4663|37.026|41.6236|44.9812|48.858|54.2337|50.2009|54.174|57.6786|60.6323|52.1865|59.2908|52.2971|48.2445|51.8893|43.198|50.9459|42.6656|37.5634|46.5976|37.0966|38.4756|38.64|
2020-10-23 22:45:13|usa_0045|BIIB|total_return_price|||||||||||||||||||||||||||||||||||1.799|1.2473|1.0554|0.6357|0.6237|0.8396|0.5517|0.5277|0.4797|0.5517|0.3718|0.2339|0.2279|0.2038|0.3598|0.54|0.7559|1.871|2.1347|2.2187|2.3028|2.2786|2.2849|2.3269|4.0177|3.2981|4.2457|2.2608|2.2788|4.5096|4.9293|7.394|9.0311|18.8538|18.7818|22.5118|33.6507|36.3763|23.0275|38.9683|28.5369|39.6822|37.0513|20.4081|23.9026|19.0956|19.7001|19.5504|19.1647|21.1278|32.0083|36.4123|35.2149|38.3466|31.7872|31.7319|36.3651|41.7075|43.3839|42.6654|41.1548|45.309|40.8785|49.2789|61.0966|52.4291|56.8227|51.4803|46.3222|43.8721|48.2841|41.5877|46.534|49.2789|52.862|43.7063|51.6922|61.7598|67.6733|98.4841|85.8006|101.3672|116.0588|132.9886|137.4375|134.8216|177.4207|198.221|221.7643|257.5141|281.7372|290.4324|304.7095|312.6678|388.9258|372.0696|268.7865|282.1794|239.7811|222.7407|288.3323|261.2059|273.42|271.36|313.12|318.57|273.82|290.24|353.31|300.92|236.38|233.87|232.82|296.73|316.38|267.55|283.68|
2020-10-23 22:45:18|usa_0046|UNP|total_return_price|1.4828|1.7337|1.67|1.5202|1.3555|1.1608|1.202|1.2465|1.5345|1.4969|1.5095|1.7354|1.7872|1.8802|1.8978|2.1064|2.5721|2.7071|2.7942|1.9096|2.2831|2.3505|2.197|2.3948|2.4951|2.6714|2.9647|2.9904|2.8622|2.8017|2.6894|2.8956|3.0292|3.5016|3.9655|4.4394|4.0752|4.3877|4.8124|5.2272|5.4669|5.5493|5.7377|5.8049|5.3144|5.358|5.1317|4.4053|5.3961|5.6001|6.7618|6.8024|7.203|7.4004|7.8278|9.558|9.0843|11.3572|10.1573|10.1962|9.2118|7.2654|7.054|7.488|8.9164|9.7629|8.0798|7.3653|6.6434|6.3447|6.6671|8.7412|9.7227|9.5246|8.1659|9.9599|10.8935|11.1291|10.2121|10.6055|9.7838|10.3602|10.4264|12.5109|10.824|10.8105|10.7129|12.3524|12.8621|12.012|13.35|15.0499|17.5086|17.4923|16.6208|17.4377|19.3087|21.9601|21.6307|24.1211|24.1639|29.182|27.5964|18.6378|16.1385|20.553|23.1398|25.4474|29.31|27.9289|33.0175|37.5583|40.0209|42.6891|33.5729|43.8261|44.7013|49.889|49.8763|53.1258|60.492|65.8219|66.6168|72.3972|81.2834|86.7983|94.7915|104.5793|95.509|84.5503|78.8959|70.2402|71.9469|79.4379|89.3139|95.5117|98.1317|101.4614|108.6674|126.3631|127.3438|134.8953|155.8592|133.0125|161.7254|164.4291|158.4668|177.8375|139.5533|168.2266|196.87|
2020-10-23 22:45:23|usa_0047|ABBV|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.9629|28.5163|31.4832|34.2695|39.7145|39.1801|40.9838|44.5079|51.4697|45.7867|52.9881|41.9408|47.6679|46.224|49.0732|53.2834|52.0508|55.5034|61.5014|72.6495|84.6714|84.731|80.918|83.2175|79.8566|72.5291|62.5531|67.3268|85.1179|70.9024|94.5331|84.7558|
2020-10-23 22:45:27|usa_0048|MCD|total_return_price|1.2947|1.24|1.2289|1.3458|1.3144|1.3205|1.461|1.5033|1.7301|2.0074|1.9069|2.3856|2.8499|3.2539|2.5269|2.7223|3.5518|3.5707|3.6468|2.9817|2.9562|3.1449|3.249|3.3017|3.5342|4.035|4.1147|4.7831|4.4127|4.946|3.6337|4.0826|4.8838|4.6328|4.9464|5.385|5.6629|6.5472|6.3311|6.9697|7.5745|7.0526|7.4621|8.2151|8.2117|8.3542|7.6481|8.4993|9.9703|11.4107|11.1762|13.2053|14.1386|13.7201|13.9255|13.359|13.933|14.2696|14.0906|14.1512|17.81|20.5096|17.7664|22.8366|27.0368|24.6814|25.7192|24.1382|22.4915|19.7222|18.0756|20.4916|16.0016|16.3089|16.3572|16.0886|16.8666|17.2921|10.7339|9.9098|8.9114|13.5951|14.5072|15.5404|17.8812|16.2727|17.5432|20.4379|19.8514|17.6903|21.3495|21.9371|22.3535|21.8591|25.4502|29.5436|30.0234|33.8288|36.3013|40.2928|38.4054|38.9673|43.0256|43.7523|38.7483|41.1591|41.219|45.4857|49.0166|48.7987|55.6129|57.7408|57.7048|64.423|67.5509|77.7541|76.5599|69.6321|72.7327|70.5543|80.3798|80.4488|78.8133|80.1461|81.6619|84.5958|80.3034|80.0648|83.9841|82.6535|86.4163|104.4278|111.9343|107.9661|104.3025|110.9087|118.9672|141.4646|145.5744|160.8734|147.0865|148.3143|159.3362|170.1704|183.1453|201.4464|209.3868|193.9457|163.2995|183.3971|219.49|
2020-10-23 22:45:32|usa_0049|CELG|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-23 22:45:35|usa_0050|MA|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.3563|6.1699|9.117|9.9942|15.3347|13.897|19.9586|20.4676|26.7318|16.7003|13.3499|15.8022|15.1224|19.5423|24.1809|23.8912|20.9246|21.1356|20.8444|23.8883|26.0214|32.1216|35.54|40.9513|40.6854|42.9935|46.9615|51.2935|55.9649|64.1976|76.6977|70.2255|71.2246|71.759|83.5989|84.0782|91.5311|85.4391|94.0029|90.0564|92.5043|98.8835|102.087|110.0585|120.5307|137.1939|148.9958|167.8534|198.8691|219.6399|173.2863|233.2941|262.4143|267.3623|296.9689|246.6506|306.1142|331.3941|
2020-10-23 22:45:39|usa_0051|WBA|total_return_price|0.4857|0.5901|0.6332|0.6945|0.6105|0.6287|0.7059|0.8171|0.9891|1.0115|0.8505|1.0395|1.2438|1.467|1.1308|1.2152|1.3797|1.5597|1.5123|1.172|1.2303|1.3663|1.2768|1.1767|1.3874|1.6632|1.8366|1.8504|1.6903|1.9826|1.8057|2.0713|2.7216|2.7014|2.6085|3.1099|2.9462|2.7932|3.1655|3.6236|3.3667|3.3795|3.1404|3.449|3.3795|3.0958|3.2171|3.7481|4.1513|4.3413|4.8694|5.2149|5.713|5.8855|6.5212|7.071|7.4232|9.531|9.1289|11.2004|12.5835|14.8004|15.8069|21.0355|20.3158|21.1522|18.295|21.116|18.6114|23.2918|27.4809|30.3126|29.6033|24.7997|25.0273|24.4946|28.5734|28.1921|22.4706|21.3488|21.5899|22.0699|22.4979|26.7443|24.2531|26.6135|26.4438|28.3566|32.8684|34.0694|32.232|32.879|32.0861|33.4126|33.1289|34.3098|34.369|32.6659|35.5174|28.7012|28.7842|24.6318|23.5285|18.8404|19.9086|22.6296|28.9705|28.4902|28.8959|20.8817|26.3635|30.8134|31.8784|33.8547|26.3835|26.7009|27.2251|24.2127|30.0595|30.7791|39.9143|37.2095|45.5821|48.9204|56.5084|63.7366|51.2387|66.2059|73.8855|73.9652|73.0771|75.2151|74.7561|74.2353|72.1998|74.4578|75.0565|71.0865|70.4444|66.6313|60.4248|55.7293|68.1247|64.1989|59.8082|52.1135|53.2058|57.139|44.7241|41.9087|35.92|
2020-10-23 22:45:44|usa_0052|GS|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||52.9768|46.4546|66.9854|92.7739|69.7807|94.8823|80.6424|69.0327|71.6899|53.6649|73.8894|71.6375|56.5368|56.3229|55.725|56.2435|67.6404|75.1752|79.185|83.2078|75.775|77.3278|85.9125|88.4467|85.349|97.141|105.7607|123.423|121.8254|135.5882|166.1705|169.8962|178.6512|167.5488|181.36|139.5901|154.2635|96.3656|64.5298|89.3355|121.3918|157.2166|139.8444|146.1538|115.9841|124.3243|146.3221|137.5288|116.6029|83.7434|80.297|110.6193|84.9268|101.8034|113.9554|137.845|136.691|150.0047|158.3539|151.6096|152.2535|166.652|178.0492|171.7287|200.1518|158.0433|166.1419|143.6761|138.0489|152.172|227.7989|215.4662|212.2039|222.0663|242.1407|242.535|220.9613|223.1398|160.6975|182.0738|185.1453|208.4009|225.6186|133.3243|192.3057|191.62|
2020-10-23 22:45:49|usa_0053|COP|total_return_price|0.8162|0.8694|0.8417|0.8509|1.0174|0.874|0.992|1.1029|0.9365|0.9388|1.0456|1.0456|0.8772|0.8726|0.9387|1.1112|1.5249|1.6183|1.6006|1.4002|1.7388|1.6169|1.9784|2.0531|2.4414|2.3502|2.8218|2.8196|2.9449|2.9555|2.9907|3.078|3.3611|3.0875|3.2226|2.9878|2.9401|3.113|3.5776|3.3173|3.7639|3.7951|4.6297|4.0239|3.742|4.4443|4.9261|4.758|5.3819|4.9609|4.8873|5.1961|6.0892|6.5182|6.7243|7.0312|6.5569|7.0988|8.4581|8.0416|8.3424|8.1258|7.6845|7.3365|8.2255|8.8383|8.6389|8.4083|8.3717|9.2584|11.5697|10.5617|10.3047|10.7498|10.2598|11.5562|12.1419|11.4733|9.0989|9.6247|10.777|11.1342|11.2353|13.5893|14.5866|16.0656|17.5748|18.5599|23.2038|24.9315|30.5187|25.5636|27.9725|29.2441|26.7507|32.5791|31.1978|36.1009|40.6311|41.1373|35.7751|44.6056|34.877|24.9708|19.1569|20.854|22.7027|26.0056|26.4079|25.6781|30.4441|36.5298|43.3386|41.2953|35.1817|41.0112|43.2886|42.28|43.7725|44.9104|47.0746|47.8793|55.5949|57.0711|57.4364|70.6135|63.5628|57.9334|52.7968|52.6664|41.6839|41.1289|35.7499|38.9284|39.0446|45.2961|45.2931|40.149|45.9902|50.7074|55.0669|64.9279|72.48|58.6323|63.0455|57.9103|54.3688|62.5192|29.8204|41.0904|32.4411|
2020-10-23 22:45:54|usa_0054|HON|total_return_price|||||||||||3.9337|4.143|4.6124|4.5114|4.1307|4.1259|4.7653|4.5814|4.8378|3.0376|3.5159|3.8157|3.7841|3.6952|3.7597|3.8559|4.4209|4.1774|4.4898|4.5163|3.4724|3.423|3.7324|4.3135|4.7965|5.8408|6.7566|7.2225|7.0207|8.205|9.0757|9.1347|10.0133|10.8987|10.115|9.6415|9.5477|9.5615|11.096|13.0558|13.0377|14.8497|16.9429|16.7806|19.5105|20.3884|21.1166|23.6852|21.0474|21.534|26.0925|26.4508|20.3485|24.007|24.275|37.2276|35.8604|34.9721|32.073|20.5768|21.879|29.1646|25.2512|21.6554|16.5126|21.2851|24.2217|22.5787|13.8581|15.4815|13.8927|17.5969|17.3853|22.1991|22.5962|24.6733|24.2102|24.0347|25.3929|25.1428|25.8828|25.8587|29.8545|28.2813|28.8765|32.1116|32.867|40.3365|42.8217|44.5319|41.0099|36.7114|30.5048|24.3618|20.8794|23.7612|28.3622|30.1616|35.1095|30.4764|34.5612|42.0804|47.5455|47.7236|35.4263|44.1545|49.9154|45.9586|49.4974|52.9512|63.2371|66.9351|70.4146|77.88|79.4526|80.0138|80.5471|86.9028|91.1807|89.5767|83.5955|91.9756|100.0821|104.4464|105.2367|105.793|114.6482|123.0056|131.4468|142.9588|135.3711|135.6327|157.4511|127.1268|153.7294|169.7095|165.2965|173.7761|132.0641|143.777|164.61|
2020-10-23 22:45:58|usa_0055|AIG|total_return_price|35.8895|35.6032|35.6032|33.4864|30.1044|30.5117|33.4864|35.523|38.2606|44.3217|44.4518|55.2718|70.4701|67.3431|64.4638|64.0214|76.0114|74.3944|83.9187|63.1298|56.5113|61.4862|69.9312|71.7887|83.9833|87.0289|109.2501|110.3229|99.2773|103.0236|84.0128|103.1086|129.4464|113.3247|111.1684|132.7895|117.2988|120.0462|143.8323|157.6329|173.8384|175.7662|200.7982|179.8169|172.6234|177.9823|182.868|201.9544|214.8603|235.5106|263.7341|287.3175|291.1105|306.9795|313.9888|337.7209|366.549|466.8863|484.2263|510.7614|591.9203|686.7147|543.7092|682.7706|852.8609|828.1657|769.3006|957.3427|970.1706|1041.5937|1273.0027|1311.8695|1072.0167|1145.8755|1039.9222|1059.2351|963.0491|911.5603|731.4864|774.3018|662.6525|740.1543|774.9752|891.4003|960.5951|962.0444|917.486|887.4331|750.467|789.0195|843.9891|931.8476|905.0628|811.0507|912.9071|990.0983|931.5004|973.1061|943.4186|816.5305|608.9172|375.017|47.7673|22.5209|14.3445|16.6396|31.6368|21.5024|24.4861|24.7013|28.0435|41.3266|30.086|25.103|18.793|19.8633|26.3959|27.4746|28.074|30.223|33.2367|38.271|41.7206|43.885|43.0961|47.1415|46.7635|48.5978|47.6454|53.8716|49.7524|54.5022|47.8333|47.0713|53.0998|58.7347|56.4309|56.7954|56.0642|54.7029|50.2527|49.2488|49.7554|37.1475|40.8868|50.8985|53.5092|49.622|23.739|30.8351|27.53|
2020-10-23 22:46:03|usa_0056|LOW|total_return_price|0.4623|0.6129|0.4903|0.4572|0.406|0.4341|0.4443|0.5057|0.5542|0.5491|0.4341|0.5286|0.797|0.74|0.5053|0.5384|0.6392|0.5682|0.5157|0.3393|0.4102|0.4578|0.4496|0.4521|0.5061|0.5497|0.6727|0.6477|0.7251|1.0768|0.4386|0.5477|0.6968|0.7081|0.7622|0.7771|0.8631|0.9009|0.8523|1.1158|1.5718|1.8201|2.1035|2.7783|3.0161|3.2068|3.6211|3.2618|3.2425|2.8114|2.827|3.1622|3.3801|3.4207|3.8762|3.3824|3.5539|3.5354|3.7081|4.5546|6.7117|7.764|6.0935|9.8145|11.6066|10.8803|9.3616|11.4806|11.2237|7.8996|8.6394|8.5743|11.2702|13.9982|12.2201|17.9293|16.8093|17.5553|16.017|14.5151|15.8106|16.645|20.1242|21.4885|21.788|20.2843|21.1251|22.4007|22.2217|22.6779|25.1093|26.016|25.1727|23.7222|21.9827|24.4435|24.7473|24.1565|22.1142|17.904|18.2275|16.542|18.9741|17.3128|14.7438|15.7485|17.0683|19.1457|19.9188|16.8374|18.4807|20.9006|22.1247|19.5926|16.3559|21.6085|26.8586|24.4504|26.1602|30.8792|33.1088|35.8612|41.915|43.7883|43.376|42.7331|47.3509|61.8306|67.0868|60.5874|62.6111|69.3462|69.3595|72.7545|66.6441|65.9617|76.621|72.5634|75.2368|87.9203|83.3296|91.1989|110.0909|88.9901|106.0115|98.1372|107.5152|117.6754|84.934|134.1431|165.2918|
2020-10-23 22:46:08|usa_0057|USB|total_return_price|0.9276|1.0805|1.1673|1.1361|1.143|0.9853|1.0864|1.359|1.3609|1.9637|1.8951|1.9225|2.2228|2.466|2.0182|1.8435|2.1685|2.0987|2.5465|2.049|2.1792|2.2428|2.0366|2.0599|2.2553|2.4508|2.7097|2.4447|2.1513|2.4701|1.8079|1.9048|2.4864|2.3554|2.656|2.9|3.261|3.7396|3.6945|4.2361|4.4574|4.2662|4.282|4.1783|4.3759|4.5596|4.9546|4.3958|5.0825|5.271|6.2095|6.4247|7.7454|7.5604|8.7438|8.9486|9.603|11.2646|12.7754|14.8451|16.5838|17.3873|14.2512|14.2789|13.7567|13.7863|12.2954|9.7861|9.0791|8.0701|9.631|12.4425|12.6027|12.4858|12.2608|11.6781|12.7042|13.2583|10.6651|12.2933|11.1091|14.462|14.2828|17.8777|16.9816|17.0599|18.0563|19.7562|18.373|18.8078|18.2766|19.6648|20.284|20.7577|22.5544|24.8416|24.277|23.1511|23.1376|22.8745|23.6174|20.6482|26.992|19.0759|11.177|13.7479|16.8087|17.3471|19.9825|17.2939|16.7674|20.9552|20.6316|20.0152|18.566|21.4324|25.2563|25.7997|27.6746|25.9272|27.703|29.7057|30.2483|33.5978|35.8356|36.4261|35.3802|38.2239|37.347|37.3297|35.4912|37.1478|35.5598|35.5665|38.0726|45.8455|46.207|46.8389|48.6148|48.8769|46.3461|46.1836|49.0985|42.8354|45.5193|49.8508|53.0487|57.2376|33.6526|36.3916|35.85|
2020-10-23 22:46:13|usa_0058|EBAY|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.8094|4.1215|8.1686|7.5212|7.0856|6.916|11.4579|5.2984|7.2973|3.8757|3.7547|7.1712|4.6117|6.7827|6.0016|6.2979|5.855|6.8709|9.2039|10.6604|11.093|13.1533|13.5388|18.8239|18.584|23.8138|14.7114|13.7151|15.0517|17.9382|15.5478|11.583|10.6399|12.4317|12.9155|12.9729|15.6093|14.1415|11.2632|11.5461|8.9876|5.5967|5.0104|6.8719|9.6764|9.8281|11.0571|8.7498|10.2463|11.7152|12.9688|12.0319|12.9729|12.4399|15.2711|17.6102|20.14|21.0544|20.669|21.1733|22.3992|22.6206|23.7154|20.0293|23.2193|23.4632|23.6498|25.3924|23.4586|27.1703|23.4781|24.0626|31.1158|28.5049|32.6647|34.0286|37.0681|36.9512|39.0749|38.2469|32.4796|25.8941|36.3169|39.3149|37.7962|35.7886|29.9822|49.6532|48.61|
2020-10-23 22:46:17|usa_0059|SBUX|total_return_price||||||||||||||||||||||||||||||||||||||0.292|0.397|0.4855|0.4986|0.643|0.7184|0.5839|0.6397|0.6627|0.6053|0.7218|0.6298|0.9349|0.9939|1.1022|1.2236|1.4827|1.732|1.5024|1.5549|2.0436|2.1945|2.0141|2.3782|2.8047|1.8993|2.9457|2.9457|3.9429|2.6013|2.5455|4.704|4.0086|4.2054|4.6449|4.4547|4.8286|3.1365|3.9994|4.8559|5.217|4.3332|4.2786|5.4081|5.154|6.0463|6.9616|7.9504|9.1303|9.5439|13.0919|10.8455|10.8455|10.518|12.6006|15.8001|15.8547|14.2969|14.8722|13.1675|11.0177|11.0009|8.595|7.3479|6.6089|6.2436|3.9721|4.6649|5.8321|8.6705|9.6825|10.1905|10.2454|10.829|13.6756|15.7902|16.9359|16.0493|19.8797|24.2338|23.1905|22.141|23.5134|25.0628|28.9272|34.0843|34.8249|32.7226|34.6333|33.8876|36.9992|42.8594|48.6847|51.7554|54.837|54.7138|52.5324|49.9652|51.4761|54.381|54.5302|50.4551|54.2355|54.9665|46.6255|54.6294|62.2277|72.2073|81.8028|86.6088|86.5495|65.0169|73.1918|85.92|
2020-10-23 22:46:22|usa_0060|AXP|total_return_price|2.4924|2.8726|2.2224|1.9663|1.906|1.7327|2.0793|2.2676|2.4936|2.8628|2.5012|3.2217|4.2061|3.8515|3.494|3.5456|4.6872|4.3465|4.5527|2.9225|3.1481|3.5881|3.6865|3.5726|4.2435|4.5369|4.9292|4.8374|3.5717|4.3578|2.9937|3.0085|4.2119|3.3601|3.875|3.1493|3.5641|3.6736|3.5083|3.9894|4.4601|5.3029|5.961|5.1778|4.7033|5.0318|5.9953|5.9236|7.0038|7.1313|9.0433|8.4827|10.186|9.2535|9.6453|11.9005|12.6113|15.8378|17.3781|19.0596|19.6335|24.3002|16.6561|22.0199|25.4225|28.6175|29.1866|36.1088|32.4037|34.0889|39.7989|36.0446|27.1447|25.563|19.1903|23.6431|27.2039|24.1776|20.807|23.7166|22.2943|28.1271|30.3966|32.6947|35.2264|34.9847|35.0393|38.4826|35.2516|36.621|39.5173|40.5422|41.4956|42.1197|44.5075|48.2797|44.993|48.9364|47.6042|41.8142|35.2646|30.5028|28.8139|15.163|11.2374|19.5635|28.6891|34.2915|35.2228|34.0439|36.0419|36.979|39.1036|45.0677|39.14|41.2899|50.8364|51.3209|50.301|51.028|60.0969|66.7976|67.6825|81.561|81.1406|85.7189|79.314|84.5483|71.4369|71.337|68.0419|64.0796|56.8183|56.7826|59.8479|69.5791|74.6204|79.7855|85.9999|94.7781|89.3374|94.2102|102.7394|92.2947|106.2642|120.4363|115.7627|122.3066|84.4|94.3758|99.833|
2020-10-23 22:46:27|usa_0061|TWX|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-23 22:46:30|usa_0062|LLY|total_return_price|1.3921|1.4489|1.412|1.3154|1.4205|1.3779|1.2841|1.5|1.7671|1.966|1.966|2.5342|3.4146|3.7304|3.0337|3.4668|4.2971|4.433|4.5684|3.7263|4.0454|4.0629|4.2985|4.2038|5.0935|5.4309|6.2495|6.8999|6.5518|8.4779|7.3306|7.5553|8.1243|7.5117|8.3876|8.8391|7.5694|7.027|6.784|6.64|5.3875|5.5073|5.6666|6.8028|5.7759|6.6658|6.8686|7.8665|8.8512|9.5843|11.0661|13.9503|16.2075|16.3067|16.2779|18.6339|20.9365|27.9334|30.8803|35.8141|30.7677|34.1923|40.6536|46.2442|44.2803|37.4814|33.6133|35.0343|33.3295|53.0155|43.21|49.7111|41.0925|39.7978|43.5572|42.5431|41.4452|30.8237|30.4069|35.0675|31.7378|38.5024|33.3375|39.6763|37.9219|39.7768|34.4031|32.7179|30.2468|32.5518|31.4942|33.5458|33.0162|33.2537|34.5445|31.8099|33.0511|34.6372|35.5523|33.6138|32.7825|29.6175|28.5231|26.4533|22.242|23.38|22.6225|24.8022|25.5115|23.928|26.4352|25.7091|26.1645|28.278|28.2575|32.1825|31.5732|34.0469|38.0449|39.9833|46.4623|40.5401|41.9188|42.8967|49.9569|53.205|55.9452|59.9497|63.581|73.5732|74.1935|75.1724|64.691|71.2184|73.0465|67.3779|77.5703|76.3911|79.9049|79.3943|73.2703|81.3653|102.889|111.5106|125.7176|107.9407|109.5648|129.5083|137.4003|163.3836|148.02|
2020-10-23 22:46:36|usa_0063|ABT|total_return_price|0.2623|0.2936|0.2951|0.2761|0.2509|0.2662|0.254|0.2547|0.3234|0.3501|0.3462|0.4172|0.5324|0.6713|0.528|0.5814|0.7751|0.8095|0.7725|0.6378|0.627|0.6101|0.6639|0.672|0.7754|0.8333|0.9281|1.0017|0.9798|1.2543|1.196|1.3914|1.5015|1.6371|1.7228|2.2257|1.9879|1.9601|1.8825|2.049|1.7574|1.7763|1.926|2.1146|1.9251|2.1311|2.3387|2.4661|2.7386|3.1411|3.347|3.3069|3.274|3.541|4.0613|4.2309|4.727|5.6505|5.4934|5.6858|6.5885|7.215|7.7264|8.7844|8.453|8.1168|6.7456|6.7287|6.6391|8.3593|9.1004|9.3487|9.1977|9.4491|10.305|11.1797|10.6384|7.6887|8.3791|8.4057|8.0092|9.4478|9.3035|10.3229|9.2181|9.913|10.4429|11.6531|11.7816|12.536|10.9714|10.343|11.295|11.7702|13.2901|13.5101|15.6678|15.2172|15.4352|16.3684|16.2607|15.839|17.4463|16.4165|14.8963|14.9745|16.0435|17.8071|17.6423|15.9448|18.155|16.9413|17.6844|19.3519|19.1685|21.4853|23.845|25.5348|27.6028|26.7764|30.3021|30.038|28.6983|33.2831|33.6264|35.9254|36.7274|39.9676|41.3483|44.0267|36.2532|40.7157|38.1627|36.0827|39.0571|35.6992|41.5424|45.7494|50.4977|54.2729|57.2558|58.5587|70.7522|70.0456|77.7743|82.1564|82.0425|85.5118|78.0152|90.7739|108.4685|
2020-10-23 22:46:41|usa_0064|NKE|total_return_price|0.1662|0.1699|0.1674|0.1439|0.1141|0.0992|0.0893|0.0781|0.0868|0.1066|0.1327|0.1401|0.1809|0.1958|0.1074|0.1197|0.1857|0.1738|0.2472|0.2032|0.2329|0.2995|0.3111|0.281|0.3582|0.4356|0.7128|0.5729|0.7313|0.8305|0.6783|0.877|1.0077|0.792|1.1901|1.5954|1.4884|1.3761|1.7645|1.8466|1.7096|1.2334|1.0106|1.043|1.1999|1.3574|1.3502|1.7072|1.7215|1.9343|2.5658|3.2231|3.7694|4.774|5.6647|5.5704|5.7773|5.4597|4.9664|3.6881|4.1691|4.5997|3.4894|3.856|5.4953|6.0442|5.4417|4.7557|3.8159|3.8458|3.882|5.4226|3.9526|4.1047|4.5759|5.5099|5.8909|5.2791|4.2608|4.4023|5.1052|5.324|6.069|6.8527|7.815|7.6239|7.9514|9.1777|8.4553|8.8152|8.3414|8.8951|8.7538|8.3642|9.0825|10.3041|11.0956|12.2138|12.3325|13.5529|14.4006|12.6667|14.2688|10.9301|10.1086|11.211|14.0744|14.432|16.1193|14.8694|17.7071|18.9407|16.8445|20.0979|19.1681|21.6836|24.4811|19.8829|21.5766|23.5625|27.0507|29.2892|33.5214|36.404|34.2962|36.1233|41.6754|45.0517|47.1466|50.8988|58.0901|59.1922|58.3668|52.5665|50.2777|48.7148|53.5774|56.9144|50.189|60.7473|64.7204|77.8345|82.9616|72.8167|82.9198|82.8938|92.978|100.5555|82.3517|97.8333|125.54|
2020-10-23 22:46:45|usa_0065|UPS|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.9631|35.3381|37.0517|34.1181|32.8565|34.0906|34.2186|30.7031|33.8264|37.1007|37.2879|38.5277|39.4245|35.9165|39.6679|39.9491|46.773|44.0559|46.9378|47.39|55.1728|46.0381|45.4081|44.2845|48.8374|51.4567|52.2444|47.7045|49.5026|46.8718|48.8304|50.3905|49.0415|49.2556|45.5268|43.4497|36.7046|33.4885|35.7538|42.0166|42.2869|47.0585|42.1932|49.4794|54.1469|53.958|54.3365|50.3344|56.2779|62.0225|59.3518|57.5651|58.6278|66.8356|69.2185|73.3832|84.9559|79.2151|84.4533|82.5491|93.316|84.1772|82.3128|83.9237|83.8347|90.6797|91.2272|95.0853|102.6274|94.848|98.4394|105.7729|107.7339|99.2483|101.455|110.3117|90.8808|102.411|95.7744|116.9458|115.9102|94.648|109.8204|159.75|
2020-10-23 22:46:50|usa_0067|COST|total_return_price|1.9718|3.0144|3.0247|2.6737|2.2505|3.2209|3.5512|3.448|4.79|5.4094|4.3461|5.781|7.4741|7.5979|5.6572|5.4094|7.9283|7.4121|7.6393|5.4094|6.194|6.3179|6.4004|6.194|5.9875|6.8327|7.3451|7.9003|6.6192|7.0889|4.9964|6.7046|7.9857|9.2241|10.2917|8.5836|8.0284|5.6369|5.4661|6.1921|5.6797|5.8078|6.4697|6.9875|6.5791|5.4221|5.8305|4.6738|5.354|5.8985|6.2161|5.5355|6.806|7.8495|7.4412|9.12|10.0275|11.9331|13.6573|16.1982|19.3743|22.8907|17.1964|26.203|33.2358|29.0615|26.1349|33.1224|38.1588|23.957|25.3636|28.9934|28.4943|29.8228|25.8155|32.2185|28.9081|28.037|23.4996|20.3707|21.8009|26.5705|22.614|26.9916|27.3037|29.9756|30.2896|35.3974|32.3743|32.8672|31.7426|36.5278|40.0844|42.3796|36.9465|39.4166|40.2332|43.8477|46.0942|52.5113|49.016|53.0311|49.2138|39.9146|35.3447|35.0672|43.3463|45.6303|46.1882|42.559|50.2392|56.435|57.46|63.8531|64.7576|65.8838|72.0028|75.5826|79.9174|84.5924|91.1583|95.255|99.4759|103.0621|96.9677|100.2954|109.4749|124.1491|137.409|122.8373|131.8481|147.669|144.4753|144.4061|140.6175|148.0792|155.5074|154.7533|159.4805|181.2075|183.9475|204.6035|230.532|200.4142|238.8659|261.3909|285.6123|292.005|283.8695|302.5592|355|
2020-10-23 22:46:54|usa_0068|FOXA|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.6708|35.8271|31.0506|36.5006|23.4349|26.5986|27.83|
2020-10-23 22:46:58|usa_0070|CL|total_return_price|0.636|0.65|0.6606|0.6043|0.636|0.6465|0.6641|0.6992|0.6992|0.7484|0.7519|0.9206|1.0585|1.2184|1.0592|1.1926|1.3631|1.3922|1.5284|1.1829|1.3035|1.3425|1.3893|1.4703|1.5096|1.6402|1.9274|2.0459|1.9314|2.2372|1.9588|2.4449|2.5479|2.4674|2.9152|3.3247|3.378|3.5595|3.9786|3.8782|4.6255|4.0966|3.7263|4.4444|4.1486|3.7692|4.2165|4.6385|4.8645|5.4222|4.975|5.2811|5.8931|6.4525|6.6526|7.1009|7.7063|10.1263|10.8764|11.514|13.6239|13.8827|10.8378|14.7409|14.6541|15.7725|14.6603|20.8858|18.1611|19.3419|15.2899|20.9771|18.0072|19.28|19.101|18.9953|18.8578|16.5691|17.9286|17.479|18.2136|19.4695|18.8573|16.9576|18.7561|19.9525|15.5129|17.6596|18.0955|17.4087|18.5168|19.3472|20.2497|21.3628|22.2622|23.5127|24.1881|23.6124|26.1069|28.6785|28.7984|25.6745|28.1609|25.7798|22.3248|26.972|29.2587|31.6869|33.0702|30.7414|30.1925|31.7896|32.1597|35.058|35.8007|37.5361|39.9837|42.8385|44.383|43.5175|49.4141|48.2464|50.2296|55.5334|55.5355|58.6837|56.4276|60.1988|60.6459|57.528|56.1276|59.2582|63.2276|65.8682|67.0649|59.5188|66.9524|68.179|67.3748|70.1632|67.0031|60.9365|63.354|56.6978|65.7309|69.1634|71.3509|67.2414|65.2123|72.4305|76.7267|
2020-10-23 22:47:02|usa_0071|MDLZ|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.1706|11.0369|11.6348|13.3082|13.6317|13.7078|13.6868|10.5823|11.5428|10.4518|11.4538|11.6888|11.4591|11.8707|13.3747|12.1643|12.1782|11.7699|10.9026|12.0374|12.3346|13.7548|14.6135|13.0239|14.612|14.5663|14.378|13.1136|12.8957|14.3946|12.018|10.1202|11.9251|12.5922|13.1146|14.9481|14.6021|15.8855|16.2265|16.4808|18.1457|18.3869|20.0628|20.8795|21.4569|23.179|22.1413|24.5447|24.8327|27.8737|30.3944|30.2356|32.7781|30.4869|33.4364|32.3772|36.8673|36.8924|40.418|36.5453|40.537|39.4963|40.7372|40.3374|41.7466|37.775|40.2091|38.4005|38.5613|41.2144|38.9274|48.3333|53.4938|54.1638|54.1736|47.0725|51.3393|56.48|
2020-10-23 22:47:07|usa_0072|TXN|total_return_price|2.0237|1.4675|1.3981|1.708|1.7011|1.5866|1.5322|1.4721|1.3703|1.1784|1.1275|1.3061|1.4653|1.4846|1.3772|1.4887|2.3442|2.3142|2.8486|2.1314|1.7888|1.8724|1.6004|1.5931|1.547|1.5341|1.5164|1.4203|1.4421|1.5837|1.1316|1.536|1.6191|1.3575|1.1605|1.2719|1.3566|1.4682|1.8205|1.9645|2.4619|2.9611|3.2069|2.7054|3.2992|3.4064|2.9245|3.2317|3.8302|5.8073|6.9297|4.4918|4.4373|4.3647|4.855|5.6295|6.6266|7.4542|11.9975|8.0062|9.6296|10.3892|9.4117|15.2877|17.7492|25.9506|29.458|34.7149|57.3573|49.2608|33.8528|34.0037|22.2475|22.6347|17.961|20.1463|23.8337|17.0768|10.6525|10.8403|11.8383|12.7425|16.5257|21.3105|21.2092|17.5667|15.4742|17.9218|18.5756|20.4764|24.7487|23.4376|23.7536|22.1779|24.37|21.136|22.1186|27.7146|27.0087|24.732|21.0026|20.9919|16.0944|11.6839|12.5191|16.2536|18.1599|20.0779|18.9495|18.1099|21.2121|25.5141|27.2344|25.9652|21.168|23.2494|26.9852|23.1581|22.3827|25.0917|29.0044|28.712|33.4333|36.7057|39.7001|40.4926|40.6655|45.9117|49.4126|44.783|43.3472|48.2919|50.9738|55.9716|63.035|66.0205|73.3503|70.4796|82.6245|96.8823|96.9055|103.457|101.2368|89.9363|101.7204|110.7803|125.5016|125.5182|98.4772|126.1019|142.79|
2020-10-23 22:47:12|usa_0073|F|total_return_price|0.2087|0.2923|0.3192|0.3289|0.2845|0.2808|0.355|0.3543|0.3289|0.3507|0.3434|0.4504|0.6561|0.6807|0.6718|0.7347|1.128|1.3558|1.3683|1.0947|1.2857|1.652|1.6362|1.6642|1.6737|1.7307|1.8891|1.6883|1.9141|1.8507|1.3705|1.26|1.6496|1.8951|1.63|1.5882|2.2399|2.7442|2.4207|2.6987|3.3462|3.4304|3.7011|4.3987|4.0698|4.1723|3.9995|4.1172|4.0365|4.554|4.8502|4.5897|5.5753|5.3394|5.2583|5.4975|5.4968|6.7473|8.2272|8.9923|12.1406|16.7527|13.4334|16.9676|16.5444|16.5857|14.8919|16.0227|13.9289|13.1715|13.7143|12.8492|15.5829|13.7438|9.8288|8.9894|9.4947|9.2705|5.7215|5.4954|4.4905|6.6269|6.5547|9.8169|8.3785|9.7112|8.7884|9.2277|7.1958|6.5731|6.3878|5.0636|5.2823|4.6636|5.484|5.0908|5.3484|6.3856|5.7552|4.5621|3.8774|3.2606|3.5249|1.5523|1.7828|4.1147|4.8875|6.7787|8.5209|6.833|8.2972|11.3815|10.1071|9.3479|6.555|7.2939|8.4897|6.5546|6.7758|8.9424|9.1474|10.8403|11.8909|10.938|11.1472|12.4153|10.7273|11.3424|11.9312|11.2005|10.2294|10.7295|10.627|10.004|9.7114|9.8813|9.6349|9.3873|10.1706|10.7442|9.766|9.8881|8.3786|7.0538|8.2367|9.751|8.8614|9.1445|4.83|6.08|6.66|
2020-10-23 22:47:17|usa_0075|OXY|total_return_price|1.8957|2.3818|2.321|2.4182|3.1838|2.7828|2.9651|2.722|2.9043|3.3053|3.038|3.0713|2.4755|2.7808|3.0427|2.9912|3.7072|4.2534|3.9698|2.8814|3.1812|3.2913|3.2617|3.3129|3.6091|3.7437|4.1592|4.2325|4.0017|3.8547|3.0381|2.9109|2.9878|3.4924|3.8377|2.9745|3.2473|3.3502|3.0498|2.9849|3.9122|3.7779|3.7565|3.1415|3.0242|3.5882|4.0406|3.754|4.323|4.5727|4.4244|4.3745|5.5094|5.174|4.9408|4.9947|5.3156|5.4704|5.7218|6.5224|6.5878|6.1272|4.9454|3.9341|4.2703|5.0728|5.6185|5.3226|5.1831|5.3214|5.5757|6.272|6.4686|7.0092|6.4757|7.1278|7.9054|8.2051|7.8347|7.9287|8.4253|9.51|10.0647|12.1521|13.3311|14.0981|16.384|17.185|21.0504|22.8538|25.4768|23.9284|27.8686|30.9648|29.1846|29.7562|30.1999|35.5886|39.5775|47.728|45.5111|56.0963|44.1805|37.8945|35.389|42.061|50.3457|52.4708|54.7583|50.2243|51.2385|64.4708|68.9898|69.0189|47.7088|62.832|64.2158|58.2406|58.8383|52.7762|54.4291|62.4176|65.9226|67.504|68.1672|73.9682|69.8152|61.5375|56.2509|60.5005|52.0212|53.7511|55.0116|61.342|59.7813|59.033|53.1347|50.8346|55.2068|64.0423|57.1533|74.285|73.6855|55.6854|60.7794|46.9091|42.2223|39.9359|11.562|18.2821|10.01|
2020-10-23 22:47:22|usa_0076|ACN|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.6108|14.0802|12.813|10.7948|11.2172|12.4844|9.4337|9.1521|11.358|10.8417|10.9825||||10.9638|19.532|19.5245|14.0802|12.1202|13.119|11.7673|13.2541|16.776|19.5245|18.3605|20.0329|20.0502|20.5233|18.1428|17.9325|18.8562|21.7142|23.485|19.9813|22.3146|26.9579|28.8868|32.3219|29.2172|29.5096|27.4284|30.3793|29.5096|25.001|21.6876|24.5908|29.3875|32.8768|33.9464|31.0236|34.0091|39.9268|44.466|45.2568|44.3151|45.3392|54.718|50.5522|54.8445|60.791|64.0049|70.6969|65.7638|66.1978|68.9815|73.5849|69.9703|80.5819|84.3533|88.0507|87.0797|94.4731|105.7284|110.6173|107.5608|116.1383|113.5648|119.6409|129.2005|144.8775|140.7341|155.8066|163.7814|133.3501|171.0808|181.8469|187.5505|207.7647|160.9263|205.8369|225.1085|
2020-10-23 22:47:26|usa_0077|SPG|total_return_price||||||||||||||||||||||||||||||||||||||||||||5.2595|6.0665|6.4221|6.3014|6.0868|6.2471|6.4393|6.637|6.5077|6.3081|6.8355|7.3168|9.0681|9.0047|9.6994|10.1715|10.2505|10.9132|10.5212|9.8001|9.5564|9.3839|8.8396|7.9735|8.3434|8.9199|8.4106|9.0635|9.5062|10.3514|12.3789|11.3211|12.5778|14.2489|16.367|16.1362|15.6476|16.7642|18.5604|21.035|22.6711|28.9457|25.8537|27.314|33.3257|31.5729|38.1916|39.4286|41.1622|45.6426|45.4413|50.1296|56.5046|62.5257|52.7077|57.216|50.1427|54.2287|52.961|57.7055|32.1241|21.8871|33.1797|45.5445|53.1022|56.3114|54.5584|63.0817|68.2109|74.0268|80.8454|77.0375|91.1093|103.6579|111.4808|109.453|114.8127|115.9697|116.2475|109.9291|113.7549|123.5768|126.2347|125.8012|140.3464|151.8652|135.4078|144.9518|154.6884|166.7204|175.4897|168.7818|146.1809|142.9147|135.893|136.7986|147.6165|134.3399|150.018|157.5796|151.3853|166.0437|147.2915|145.511|141.1777|52.7905|65.8004|63.4962|
2020-10-23 22:47:32|usa_0078|HPQ|total_return_price|0.8797|1.0038|0.9128|0.9349|0.8135|0.8053|0.8246|0.7474|0.7501|0.7722|0.717|0.8134|0.9765|0.9126|0.8592|0.9371|1.2755|1.3734|1.5877|1.3151|1.3746|1.2649|1.1361|1.2174|1.1787|1.1915|1.1622|1.0985|1.0693|1.1097|0.7922|0.7593|1.1978|1.2221|1.199|1.3887|1.9721|1.6988|1.3856|1.7487|1.9163|2.0525|1.7466|2.0326|2.126|1.9646|2.298|2.6451|3.2055|3.9911|4.4911|4.5375|5.1222|5.4503|5.3631|5.5563|5.9294|6.2571|7.8074|7.0502|7.1842|6.8302|6.0808|7.8891|7.8704|11.709|10.7563|13.366|15.5907|14.7321|11.4829|7.5146|7.492|6.8973|3.9093|5.0453|4.4454|3.8252|2.9601|4.4455|4.0273|5.5632|5.1013|6.1007|6.1143|5.6992|5.1097|5.7634|6.0838|6.5684|8.2101|8.0976|9.3552|9.0617|10.5461|11.8924|11.6404|12.9896|14.5471|14.799|13.436|13.0576|13.7109|10.8136|9.6159|11.6474|14.2816|15.6375|16.1899|13.2328|12.9223|12.9852|12.6903|11.3599|7.0891|8.2121|7.6807|6.5673|5.6658|4.8334|8.1998|8.6413|7.4196|10.006|11.6956|12.3008|13.0772|14.9283|11.7159|11.418|9.88|10.1633|10.6939|10.9945|13.7261|13.2275|16.06|15.8187|18.1879|19.2707|20.2236|21.0562|24.0503|19.2313|18.4181|19.8674|18.234|19.9769|17.0341|17.2703|18.99|
2020-10-23 22:47:37|usa_0079|DOW|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47.0351|45.5766|44.7795|52.0915|28.2904|40.1419|47.05|
2020-10-23 22:47:40|usa_0080|GM|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.7421|24.037|23.5733|16.3776|15.5274|19.5929|15.3419|18.078|21.3473|21.6874|25.1577|28.7362|32.0905|26.9094|29.013|26.0705|26.9913|30.1012|27.1686|24.0537|28.7682|26.3343|23.7196|27.3436|31.0865|31.4222|30.5667|36.6278|38.0722|32.0833|38.0618|31.4771|31.7796|35.0536|36.9002|36.2736|36.0403|22.56|25.23|29.11|
2020-10-23 22:47:44|usa_0082|KMI|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.037|19.3025|18.6347|22.1054|27.0268|21.8214|25.4547|24.8959|27.7631|27.4451|26.5507|26.6615|24.3943|27.5392|29.187|33.4158|32.652|31.1795|23.7964|12.6085|14.7126|14.8642|18.436|17.9603|18.3004|16.2531|16.7168|15.7798|12.984|15.6582|15.7633|13.8944|18.3873|19.1477|19.3702|20.1854|13.246|14.5385|12.33|
2020-10-23 22:47:48|usa_0083|MS|total_return_price|||||||||||||1.0698|1.0677|1.0133|1|1.1066|1.142|1.2906|0.8324|1.0216|1.3317|1.3266|1.4298|1.6209|1.7346|1.9405|1.7845|1.744|2.1153|1.4771|1.676|2.6288|2.5617|3.3087|4.2688|3.7599|3.4799|3.4005|4.0266|4.8504|4.7563|5.598|4.4195|4.1824|4.8439|4.8784|4.4117|5.327|6.1685|7.4121|6.2168|7.6097|7.6267|7.3811|8.926|9.4372|11.702|14.7455|16.1736|20.0211|25.1773|11.9133|19.7162|27.8499|28.6715|24.9881|40.1178|46.7597|47.1031|51.883|45.0856|30.5389|36.8708|26.7231|32.4432|33.3975|25.228|19.974|23.7184|22.9326|25.7318|30.5513|35.2183|35.0542|32.4556|30.5016|34.5601|35.8472|33.0506|34.1843|36.1806|40.2788|40.7353|47.2267|52.9751|51.4443|55.0115|49.9649|42.2864|36.5995|29.0519|18.663|13.1776|18.9654|23.8209|25.8483|24.8132|24.5983|19.5249|20.8|22.9797|23.1125|19.504|11.4759|12.8907|16.7793|12.5013|14.3989|16.4461|18.9476|21.1088|23.3283|27.1926|27.0728|28.1725|30.2158|34.012|31.3763|34.2402|27.912|28.3184|22.3966|23.3926|29.066|38.5338|39.2502|41.011|44.5695|48.7865|50.3911|44.478|43.9575|37.6829|40.3916|42.197|41.4194|49.9955|33.4703|47.9658|48.35|
2020-10-23 22:47:53|usa_0084|LMT|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||14.3394|17.2205|18.4161|21.7772|21.0243|23.3887|25.2109|25.7076|23.7073|29.3538|30.3366|28.1453|32.2589|30.4688|29.1397|24.5977|22.008|21.8676|19.302|13.06|12.2781|14.9749|19.9719|20.6389|21.7362|22.6549|27.1018|28.6854|35.4596|42.8757|39.9676|35.7674|29.5272|29.6151|28.7982|32.2288|28.7518|32.9586|35.4462|35.4489|39.1302|41.7315|39.4249|41.303|48.9647|46.9501|56.5259|60.7104|64.1958|62.5062|72.2956|70.409|66.6882|66.5178|74.2098|57.3415|47.4615|55.8401|54.4717|52.9919|59.0059|53.2439|51.3906|50.9584|59.1577|60.1575|54.5207|61.5089|69.0941|67.7665|73.4685|73.5132|77.9088|88.4949|105.0507|123.5859|136.8383|135.8489|155.6583|165.3099|175.5143|162.0314|182.0216|192.0647|197.3925|222.6809|216.5615|227.3501|245.0909|255.9009|287.7247|299.5701|317.0913|278.9499|328.7038|250.6027|289.3477|352.7138|380.6223|382.2859|334.8644|362.7061|383.28|
2020-10-23 22:47:58|usa_0085|DUK|total_return_price|0.8801|0.8899|0.9437|0.9828|0.9388|0.9583|1.0806|1.1344|1.2762|1.3593|1.2273|1.3837|1.6803|1.8665|1.9118|1.9635|2.0649|2.0336|2.1415|2.0586|2.1734|2.3119|2.3716|2.4786|2.454|2.8|2.9904|3.3525|3.3685|3.5057|3.576|4.0302|3.8781|3.8216|4.5927|5.0834|4.757|5.2029|5.5883|5.7316|6.358|6.5878|7.3043|7.2824|6.335|6.4146|7.1511|7.143|7.3233|8.1152|8.6682|9.6593|10.4708|10.8172|10.0293|10.137|9.8676|10.939|11.5133|13.1175|14.3837|14.5339|16.5024|16.2192|14.0513|14.2314|14.6825|13.5825|14.4815|15.8034|24.3662|24.4976|24.8519|22.9278|22.5278|23.646|23.0827|19.2371|12.3112|12.6228|9.689|13.6763|12.5475|14.8027|16.7145|15.3776|17.7222|19.9819|22.4868|24.2769|24.2731|23.3157|25.2344|25.9021|27.126|30.3541|32.1848|29.3263|30.3107|33.0819|29.6253|29.1851|29.6511|25.9106|25.099|25.9982|28.4856|31.6111|30.4172|30.2493|33.9525|34.6042|35.7479|37.5596|40.4395|45.0503|43.5292|48.3338|45.7801|45.6437|52.5102|49.352|49.3693|51.5789|53.8194|56.6802|57.7667|65.1691|60.4667|56.2011|57.8859|58.1491|66.4102|71.3568|67.2528|65.9622|70.4649|72.5689|73.6094|74.5081|69.445|71.7279|73.4122|80.0326|84.337|83.581|91.7752|88.2655|79.0317|78.9757|88.56|
2020-10-23 22:48:03|usa_0086|TMO|total_return_price|1.8158|2.4807|2.2079|2.6682|1.7996|1.9446|2.3114|2.4308|2.8231|3.3434|3.712|3.6693|4.2155|6.2122|5.2138|4.6444|6.7958|6.4202|6.386|3.7223|4.6102|4.9176|5.3616|5.5323|5.6689|7.3764|10.0742|8.3667|8.7424|8.3326|6.2836|7.8886|9.3571|9.9035|10.9962|12.7379|10.484|11.1328|11.3036|12.8744|15.3674|16.2212|17.3482|17.2115|15.9308|15.265|18.7995|18.3909|20.8481|24.7407|28.5061|31.9642|36.8122|38.3868|37.3499|38.0416|28.4729|31.7013|36.8886|40.5775|37.2345|31.5292|13.8909|15.62|12.5076|18.502|12.3923|13.8332|18.7902|19.4818|23.9776|27.4359|20.7314|20.3072|17.3277|22.9052|19.9005|15.8397|15.4846|19.3149|17.3757|20.1789|20.8317|24.1916|27.1484|29.4385|25.9388|28.9819|24.278|25.7948|29.6635|28.9243|35.6058|34.7898|37.7562|43.4777|44.8793|49.6504|55.4103|55.3719|54.5655|53.4999|52.7992|32.7067|34.2427|39.1386|41.9225|45.7817|49.3816|47.0872|45.9641|53.1447|53.3271|61.8134|48.6136|43.1705|54.2513|50.0794|56.88|61.8083|74.2687|82.3187|89.7817|108.6493|117.4629|115.4187|119.1824|122.8428|131.8707|127.5218|120.3187|139.7299|139.6256|145.8542|157.1694|139.5671|152.0745|172.8868|187.6301|188.4521|205.0695|205.9067|242.7959|222.7694|272.6719|292.7505|290.5335|324.2408|283.2699|362.1551|441.52|
2020-10-23 22:48:08|usa_0089|TGT|total_return_price|1.4801|1.6182|1.4504|1.3476|1.2339|1.3584|1.4612|1.3638|1.6831|1.8293|1.6452|1.9862|2.2514|2.4349|1.8864|1.8737|2.0176|2.2568|2.6865|1.2464|1.7218|1.6254|1.8965|1.8391|2.119|2.3303|2.9663|3.0145|3.2802|3.481|2.5374|2.7717|3.4065|3.4963|3.5873|3.0576|3.0932|3.3495|3.5086|3.8292|4.1906|3.3964|3.5448|3.442|3.7956|4.234|4.019|3.7357|3.7972|3.8344|4.0791|4.0561|4.6167|5.6349|5.4342|6.4923|6.9343|8.8634|10.0672|11.3087|14.7787|16.324|12.0561|18.3334|22.5511|22.0345|20.3942|24.9763|25.4624|19.7845|17.5177|22.0888|24.7492|23.7681|21.8425|28.2815|29.7473|26.3209|20.4284|20.7986|20.3296|26.3367|26.239|26.8249|31.5161|29.7671|31.7733|36.5206|35.2339|38.3872|36.7034|38.9237|36.8944|34.7373|39.3694|40.7359|42.3954|45.5954|45.6839|36.0237|36.61|33.6688|35.6337|25.2126|25.2467|29.0914|34.5475|35.9235|39.198|36.7534|40.1422|45.3784|37.9154|35.7385|37.5942|39.4886|45.1824|45.3659|49.7674|46.6645|54.293|54.9016|51.3327|51.0915|49.2351|47.5004|51.8407|63.2657|68.8654|68.9528|66.9163|62.2545|71.1307|60.8201|60.3044|63.9593|49.3207|47.237|53.9082|60.2269|64.6144|71.448|83.4468|63.0399|77.2345|84.096|104.6042|126.1886|92.025|119.3401|157.42|
2020-10-23 22:48:12|usa_0090|EOG|total_return_price||||||||||||||||||||||||||||2.5408|2.3574|2.4006|2.7099|2.157|2.0487|1.8371|2.4434|1.9999|2.1858|2.6289|3.4344|3.0389|4.16|4.2313|5.5113|4.0602|4.4567|4.8023|4.26|3.926|5.1649|4.5677|4.5744|5.0547|5.5621|5.8847|5.2566|5.342|4.3949|3.8453|4.728|4.5083|4.8748|4.3208|3.74|3.6936|3.5659|4.3512|4.573|3.7847|4.5742|7.2506|8.4233|11.8594|8.9476|7.7221|6.2917|8.5157|8.8416|8.6628|7.8556|8.7305|8.6606|9.1694|9.1593|10.1434|10.093|13.1345|14.5154|15.7439|21.5259|25.1068|33.1289|32.4712|31.8812|30.7283|28.8518|27.7247|31.7032|32.5064|32.2205|39.8018|53.5668|58.622|40.0123|29.8357|24.5884|30.5691|37.6702|43.9618|42.0558|44.5772|42.1914|41.5486|53.9528|47.6672|32.4278|45.0752|50.915|41.364|51.5315|55.638|59.0718|60.8259|78.2956|77.71|90.9279|108.4704|92.0106|85.7239|85.5385|81.821|68.1701|66.4184|68.2797|78.6474|91.3567|95.6701|92.4584|85.9414|92.0169|102.8198|100.4498|118.9325|122.1131|83.6297|91.4766|89.7226|71.7138|81.269|34.9677|49.7587|35.5817|
2020-10-23 22:48:17|usa_0091|DHR|total_return_price|0.0621|0.0891|0.0918|0.0972|0.1376|0.143|0.1376|0.1511|0.1646|0.1727|0.1835|0.17|0.2267|0.2671|0.2294|0.2671|0.5046|0.51|0.6854|0.367|0.5019|0.7933|0.6908|0.6098|0.7016|0.7339|0.7123|0.6584|0.6476|0.8581|0.6692|0.6908|0.8419|0.9282|0.8689|0.8743|1.0146|0.9822|0.9498|1.1225|1.2106|1.4015|1.4952|1.6542|1.6125|1.8151|1.9363|2.2763|2.4965|2.662|2.8608|2.7758|3.237|3.8081|3.6251|4.0883|3.6527|4.4618|5.0954|5.5489|6.5459|6.4553|5.2813|9.5651|9.2055|10.2438|9.289|8.5103|8.9994|8.7161|8.7872|12.0817|9.6451|9.9036|8.3484|10.6764|12.5771|11.7549|10.0779|11.6526|11.6689|12.081|13.1181|16.3014|16.5954|18.4442|18.243|20.4308|19.0142|18.64|19.1802|19.8845|22.6637|22.9479|24.5095|25.8644|25.5203|26.9813|29.5719|31.3844|27.2095|27.6778|24.863|20.2956|19.4527|22.1654|24.1827|27.0322|28.7449|26.7231|29.2544|33.999|37.4276|38.2326|30.2826|33.9885|40.4867|37.6773|39.9224|40.4903|45.0417|45.8995|50.2887|56.0294|54.5293|57.3367|55.4284|62.6215|62.1586|62.7942|62.6495|68.4183|70.0326|74.726|76.646|76.2292|83.8968|82.9157|84.4198|91.485|96.6608|97.5801|107.6069|102.2844|131.122|142.1193|143.7906|152.9702|138.1425|176.6737|215.33|
2020-10-23 22:48:22|usa_0092|MCK|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||6.0351|7.5713|8.8732|8.6406|9.8158|10.0334|9.4279|9.4888|11.2914|13.0293|15.8837|21.0044|22.3954|23.736|33.9114|38.3582|33.2111|27.7706|27.0824|24.4935|19.1076|17.8398|17.8534|26.123|30.7324|22.9482|31.9007|32.5259|32.2419|32.3246|28.2857|24.549|23.4768|21.7012|31.1699|29.0854|28.1569|26.4017|30.0854|22.5887|27.7624|33.3667|39.6475|42.0575|45.7824|46.3134|42.057|46.951|45.208|52.2536|53.2869|52.5815|58.6443|46.9278|50.2046|48.419|34.9771|31.7318|39.9611|54.1978|56.9902|60.048|61.5243|56.765|64.8479|73.0044|77.4362|67.4723|72.493|81.8668|87.6448|80.6109|91.0483|101.5728|107.9181|121.1648|152.6469|167.2238|176.5768|184.8302|197.3143|215.2384|214.1326|176.4904|188.4057|150.4856|178.892|160.0628|135.0818|142.8585|158.818|148.6113|151.2223|136.9024|129.9487|129.6069|108.2682|115.0791|132.5332|135.1735|137.2|134.5382|153.0012|148.93|
2020-10-23 22:48:27|usa_0093|FDX|total_return_price|8.6135|7.7577|9.3175|10.2148|7.5092|7.7025|8.9725|7.6197|7.9234|9.8007|9.6903|13.3897|15.0461|12.6442|14.4111|13.9418|13.6381|14.8528|15.267|8.8068|10.2424|9.9663|10.6841|11.1811|9.9663|9.497|11.816|10.1043|12.3129|9.9939|8.0062|7.4817|8.0062|8.5031|7.7301|8.5583|10.3528|9.9663|7.9786|12.0369|12.451|10.2976|13.6657|15.6535|14.77|16.5093|13.6657|13.3072|14.9363|13.4172|18.3314|16.316|15.4326|18.1105|17.5031|19.6565|23.0246|25.4817|35.3376|26.9725|31.4173|27.7179|19.9326|39.313|40.9971|47.9266|34.2333|36.1658|34.4541|33.5707|39.1717|35.3022|36.8217|35.5143|32.4664|45.8328|51.3278|47.2179|44.3201|48.039|48.8396|55.056|57.2291|60.0061|66.8739|72.7513|76.3771|87.8481|83.8569|72.3714|77.9156|92.5318|101.1513|104.7496|97.5044|97.5257|96.5346|99.8069|94.2984|80.3531|83.6011|71.1661|71.4875|58.1207|40.4329|50.6551|68.612|76.2132|85.4087|64.206|78.4147|85.4221|86.0357|87.3611|62.4428|77.1695|85.1011|84.9152|78.5642|85.2947|91.4393|91.9346|106.5642|134.4071|124.0627|141.8798|151.5155|163.1567|155.623|160.4986|135.8423|140.8086|154.0559|144.0576|166.1948|177.5166|186.4357|208.1186|216.5256|240.0254|231.4362|219.4357|233.3207|156.7995|176.9811|160.8018|143.132|149.308|120.3367|139.8201|251.52|
2020-10-23 22:48:31|usa_0094|CAT|total_return_price|2.3997|2.66|2.456|2.66|2.8852|2.1111|1.9704|1.7452|1.8086|1.8649|1.9915|2.3645|2.9717|2.8165|2.15|2.2854|2.7564|3.0643|4.2187|3.5675|3.6003|3.9224|3.3387|3.7062|3.3425|3.4111|3.6056|3.4385|3.6506|3.1587|2.5505|2.8587|2.9311|3.0424|2.7668|2.7384|3.1319|3.3773|3.2844|3.3886|3.7462|4.7555|5.0274|5.6743|7.1765|6.3949|6.9416|7.0894|7.1688|8.336|7.4142|7.7111|8.9831|8.9966|10.0704|10.1078|10.8353|14.6005|14.6992|13.2898|15.1505|14.6131|12.3872|12.8675|12.9331|16.9747|15.5919|13.4684|11.3573|9.8344|9.8921|14.0237|13.2546|15.0536|13.5632|15.9376|17.4655|15.1334|11.6008|14.38|15.5902|17.7551|22.0913|26.7675|25.6072|25.8433|26.3092|32.0509|30.1879|31.6127|39.1561|38.6774|48.2689|50.2226|44.5628|41.7167|45.8233|53.7602|54.0746|50.2621|54.5367|51.6583|41.9571|31.7639|20.0963|24.0535|37.8384|42.3151|46.9845|45.1864|59.5795|71.3136|85.1817|81.78|56.9617|70.2776|82.9959|66.4382|67.7524|71.3975|69.2952|66.1479|67.3438|73.8408|81.3293|89.4646|82.0438|76.4079|67.3557|71.9787|55.977|58.8542|67.1145|67.1226|79.3546|83.6353|84.3475|98.526|115.1672|146.3899|137.5497|127.2583|143.9125|120.6866|129.5115|131.0659|122.4031|144.237|114.1296|125.5596|149.15|
2020-10-23 22:48:36|usa_0095|PNC|total_return_price|2.5307|2.9313|3.1953|3.1225|2.7583|2.731|3.1225|3.3682|3.5776|4.4242|3.8598|5.1464|6.5202|6.6685|6.6255|6.2693|7.0076|7.4982|7.1906|5.8717|6.1894|7.1424|7.0387|6.5468|6.831|7.3327|8.098|7.1893|6.9364|5.3261|4.0375|4.0188|6.2758|6.8441|7.8382|9.1854|9.7807|10.7599|10.1867|11.5942|13.7164|13.5777|12.8622|12.2583|11.3767|12.4795|11.3066|9.3589|10.9723|12.0378|12.9039|15.1116|14.5848|14.277|16.2034|18.4684|19.8273|20.8224|24.6282|29.0105|30.7015|27.7437|23.3557|28.3708|29.3549|30.6658|28.2383|24.0508|24.6243|25.8637|36.1824|40.983|38.2649|37.4281|32.8204|32.5055|35.8507|30.7274|25.0285|25.1849|25.747|29.9833|29.5116|34.2916|35.0482|33.8769|34.8576|37.3561|33.7808|36.0894|38.7981|41.7203|45.7729|48.1125|50.0581|51.5674|50.4955|50.6597|48.6254|47.2923|47.7237|41.978|55.5445|36.7852|22.3085|29.6526|37.2274|40.5339|45.9206|43.5271|40.0557|46.9423|48.7763|46.4188|37.7537|45.4919|51.1622|48.7885|50.7133|47.154|54.1313|59.7477|59.7149|64.3426|72.5606|74.7066|72.1917|77.4054|79.554|82.0579|76.9319|82.6716|73.7912|71.4564|79.628|104.0105|107.4143|112.0727|121.6754|131.005|137.9967|123.8793|125.7424|108.7641|115.0156|129.6526|133.4715|153.2546|92.5881|102.958|108.7592|
2020-10-23 22:48:42|usa_0096|MET|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.9122|13.5269|19.2615|15.5667|17.237|15.0099|17.4082|17.068|15.8772|13.11|15.8397|15.542|16.3033|16.5953|19.107|20.2384|20.518|21.7162|23.9951|22.5323|26.5461|28.6759|29.0688|29.6311|28.9563|32.78|35.5324|37.724|38.73|41.0353|38.2082|35.4608|34.1751|31.5854|20.1855|13.902|18.6146|24.805|22.3422|26.5636|24.3097|26.1689|29.1657|28.9449|27.2892|20.1731|20.7532|25.7752|19.5825|23.3872|22.3404|26.4083|31.3381|33.7779|37.7642|37.7531|39.4992|39.9447|39.5022|37.462|40.5859|34.0596|36.4294|33.0981|28.5932|33.7254|42.3273|40.5108|41.6971|44.0469|45.4415|42.6824|41.0793|43.1237|37.3851|40.7281|46.307|45.7663|49.4693|28.9687|37.3604|36.09|
2020-10-23 22:48:46|usa_0097|TJX|total_return_price|||||||||||||||||||||||||||0.3795|0.311|0.3234|0.2724|0.2564|0.228|0.3598|0.3835|0.3509|0.3644|0.4049|0.4105|0.4789|0.6248|0.7218|0.7554|0.6747|0.6549|0.5959|0.4973|0.4808|0.3611|0.3065|0.3131|0.2835|0.4551|0.6079|0.8185|0.8721|1.1536|1.0429|1.2895|1.4968|1.6862|2.238|2.3731|1.7543|2.8601|3.3565|3.2924|2.7768|2.0251|2.203|1.8658|2.2443|2.7718|3.2003|3.1918|3.2994|4.0024|4.022|3.9481|3.4288|3.9428|3.5607|3.8188|3.9434|4.4848|5.0029|4.9337|4.5076|5.1488|5.0551|5.0108|4.2257|4.8061|5.1473|4.7544|5.8455|5.962|5.6499|5.7815|6.1311|6.0794|7.0178|6.7017|6.5208|4.4136|5.5285|6.8127|8.0725|7.967|9.2979|9.2034|9.8257|9.8041|11.0167|11.6787|12.3786|14.4502|17.8284|19.3276|20.2164|19.2129|21.2128|22.7799|25.7316|29.1494|27.8087|24.4413|27.2974|31.7253|32.4896|30.7868|33.3292|33.1867|36.7823|36.3781|35.3367|35.6284|37.6314|34.4805|35.3822|36.861|39.483|46.2873|54.688|43.8431|52.3484|52.2523|55.316|60.8352|47.81|50.56|55.65|
2020-10-23 22:48:51|usa_0098|BLK|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.8912|5.9759|6.1031|6.0607|6.1455|6.0607||11.6128|16.2749|21.9541|26.0229|26.6586|24.5412|22.717|28.7184|28.5828|29.8373|29.2609|29.2948|26.6434|29.4847|30.807|34.1621|35.6779|41.8108|43.0979|51.4398|53.299|53.9037|55.5885|61.1656|76.3677|98.4238|94.4241|103.1049|106.2404|110.4126|112.3141|122.3445|160.798|138.1647|138.3201|137.6934|94.5183|90.6386|129.5022|162.4935|179.4893|164.5186|117.8562|129.1861|147.0826|154.2184|147.7128|116.9763|137.605|162.1537|141.7907|145.6636|169.5999|212.0842|209.9691|228.415|266.0224|254.9031|269.4283|281.3303|313.7701|317.0239|314.0062|257.7183|291.9463|302.3687|311.5219|325.851|361.0462|347.0802|389.6369|404.6459|477.3137|492.4191|493.7278|451.0274|351.0977|409.55|452.1496|434.2456|489.6013|428.8854|551.3385|554.8|
2020-10-23 22:48:55|usa_0099|BK|total_return_price|0.8904|0.9587|0.9996|1.0603|0.9465|0.8737|1.0527|1.1498|1.2662|1.4777|1.3176|1.7466|2.2485|2.2019|1.9903|2.0562|2.3093|2.3453|2.2311|1.4172|1.7527|1.961|2.0208|2.1481|2.5853|2.8933|2.9188|2.4362|2.0994|1.9855|1.1165|1.1561|1.9592|1.8585|2.0963|2.1471|2.9225|2.8598|3.144|3.8805|4.1869|4.3305|4.161|4.2243|3.8072|4.3516|4.5033|4.5719|5.1182|6.262|7.2738|7.6811|8.1801|8.2062|9.4873|10.9766|12.0271|14.3276|15.8889|19.2291|20.9816|20.3496|18.4335|27.2171|24.3927|24.9466|22.8564|27.4581|28.6464|32.1723|38.9104|38.4296|34.4007|33.6481|24.6335|28.8548|29.8399|24.0793|20.6246|17.3186|14.9193|21.087|21.4735|24.5751|23.4959|22.13|22.0414|25.4059|22.2508|22.1953|22.8263|24.8841|28.3361|25.4643|28.059|31.5244|32.6344|33.5183|33.8633|37.6056|32.3573|29.5003|25.577|22.4107|22.5835|23.5155|23.3362|22.5884|25.0141|20.0584|21.3016|24.7084|24.5079|21.1165|15.4001|16.5966|20.2422|18.5152|19.2015|21.9319|24.002|24.1837|26.1516|30.4107|30.859|32.9399|34.1846|35.9763|35.8509|37.5411|35.1552|37.1607|33.3634|35.3411|36.4519|43.4963|43.5426|47.2267|49.3019|50.3146|48.3387|50.8105|48.2938|44.8573|48.3112|42.5404|43.8492|49.1442|33.1048|38.3221|34.34|
2020-10-23 22:49:01|usa_0100|COF|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||4.0821|4.8793|5.0582|7.5496|6.1543|7.1105|7.3898|7.7676|9.3845|9.7303|9.8823|12.003|14.2424|20.8055|32.707|27.2773|30.332|39.8548|44.1158|30.9161|38.2195|38.0476|35.5414|55.6703|52.3161|44.1375|47.7358|36.6362|42.9659|50.8808|48.6713|27.8696|23.7383|23.9909|39.3396|45.6535|49.0763|60.4217|54.5849|59.2434|67.532|59.982|64.2095|63.8364|69.3835|64.6827|68.6644|63.2297|61.7719|60.6976|63.117|53.4733|38.0593|39.94|31.0584|42.0228|26.5369|10.4615|18.7426|30.6542|32.9363|35.624|34.7093|34.1051|36.7465|44.906|44.6958|34.3229|36.6703|48.3841|47.493|49.5787|50.42|47.868|54.9907|60.4452|67.6556|68.4404|73.5543|72.9596|74.0632|70.9995|79.6271|65.9647|65.9831|63.7693|58.7671|66.8677|81.6615|81.491|78.0743|80.3772|94.9736|91.7875|88.4141|91.7122|73.3518|79.6745|88.8954|89.5227|101.6779|50.0096|62.4915|71.86|
2020-10-23 22:49:05|usa_0101|NEE|total_return_price|2.0555|1.9794|2.1663|2.2285|2.0555|2.0071|2.2839|2.4777|2.6023|2.8376|2.5331|3.1283|3.4598|3.6316|3.5087|3.726|3.8142|3.8379|3.8999|3.6069|3.7167|3.9835|4.1577|4.2158|4.1012|4.3347|4.5199|5.2874|4.7505|4.6134|4.2519|4.5605|4.8501|4.9647|5.5957|6.2648|5.7521|6.1158|6.4825|6.5712|6.812|7.1376|7.4887|7.5676|6.5247|5.9411|6.552|7.1997|7.5459|8.1098|8.6801|9.9504|9.8056|10.0737|9.5666|10.2769|9.963|10.5093|11.8268|13.7609|15.0661|14.8982|16.61|14.806|12.9206|13.3715|12.4476|10.7031|11.6697|12.6829|17.0153|18.7188|16.1324|16.0002|14.1718|15.2944|16.3276|16.6088|15.0455|16.9808|16.815|19.2451|18.3694|19.195|19.7992|19.1244|20.6361|22.7899|24.6999|26.1029|29.7847|26.2219|25.5578|26.5898|29.1645|35.5222|40.2065|37.5456|40.5757|45.4487|42.3599|44.5788|34.444|34.7846|35.4017|40.0072|39.1805|37.8144|34.9736|35.649|40.1347|38.7356|41.4892|43.6649|41.4646|47.2048|47.8344|54.3888|56.0823|55.6657|63.0722|66.7393|66.1969|71.252|80.2085|86.6078|79.939|91.1463|89.8778|85.3281|85.5658|91.8306|105.3929|116.988|110.5112|108.7548|117.7621|129.4578|136.2765|146.16|153.935|158.501|160.0837|167.0663|187.0508|199.4699|228.1327|238.38|238.101|238.9648|277.56|
2020-10-23 22:49:10|usa_0102|APC|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-23 22:49:13|usa_0104|PSX|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.4201|36.0698|40.5145|54.1173|47.5686|46.4842|60.5136|62.2449|66.8888|67.0012|59.9574|64.4854|67.4039|62.7587|70.1429|74.6472|67.7813|68.9018|76.7092|68.664|71.5983|82.2966|92.1916|85.8569|101.4314|104.1412|79.0398|89.2851|85.1431|99.1162|106.596|50.9333|70.8835|52.19|
2020-10-23 22:49:17|usa_0106|ANTM|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.2221|17.9579|16.2961|18.829|13.9911|14.2189|14.0179|15.4384|18.9898|25.0741|20.1965|19.4117|21.8454|24.7658|26.8072|33.9817|32.9139|30.5767|30.3494|36.8336|33.7416|40.8476|47.945|46.7143|44.2569|49.2315|52.3621|58.7433|61.9339|66.6941|67.183|61.9768|66.5483|67.3031|67.7748|69.2672|69.19|76.8234|38.5618|41.984|40.9119|34.7365|32.6094|42.3357|40.6203|51.4615|55.2182|45.4834|48.1422|48.9913|59.9589|67.2041|56.2204|57.1671|61.2006|62.2228|51.2409|54.3806|57.9851|71.645|79.4995|82.6478|88.7875|98.4577|109.5448|116.6448|142.4933|157.4847|128.1449|131.0462|131.7734|124.0857|119.851|140.7623|157.5278|184.3892|179.7088|220.3433|214.8122|237.3871|265.066|246.4863|281.4828|288.966|234.5635|299.8526|221.4652|268.0337|259.79|
2020-10-23 22:49:22|usa_0107|ADP|total_return_price|1.1186|1.2861|1.1035|1.0806|1.0121|1.0806|1.1871|1.1871|1.3203|1.6285|1.5068|1.8018|2.1397|2.173|1.9569|2.1792|2.8739|2.9665|3.1217|2.803|2.6619|2.5457|2.3269|2.4542|2.321|2.562|3.0044|3.152|3.4446|3.5779|3.2261|3.4988|4.2128|4.2688|4.5796|6.0143|6.03|5.6815|6.3142|7.0979|6.9977|6.4474|6.7696|7.4627|6.9407|7.2173|7.6655|7.9971|8.635|8.6443|9.3928|10.2667|10.9206|10.7439|12.1667|11.9945|11.7484|13.1157|14.1031|17.3567|19.2923|20.6128|21.2773|22.8749|23.6571|25.2102|25.6207|30.9904|27.9612|30.9321|38.6801|36.6828|31.5687|28.9098|27.3625|34.3361|34.0441|25.5084|20.4339|23.1409|18.2334|20.1286|21.3844|23.723|25.2457|25.3028|25.0184|26.9556|27.4297|25.7128|26.475|28.3585|28.3501|28.2727|29.6418|31.003|30.6286|34.3119|32.6827|31.8896|30.5787|30.4299|31.2491|29.0012|26.1692|26.6069|29.7582|32.6819|34.2075|31.2276|32.8822|36.4896|40.7438|42.1179|37.9814|43.8396|45.1282|45.8622|48.6607|47.5823|54.7323|58.3283|61.6738|69.271|66.6476|68.8061|72.5204|73.1942|75.6223|71.265|71.8306|76.1957|81.1869|83.6521|80.7868|94.7037|94.8629|95.4655|102.3973|110.3688|107.4625|127.6743|144.0737|126.1017|154.4261|160.5981|157.5725|167.3466|134.982|147.9029|139.49|
2020-10-23 22:53:24|usa_0108|CRM|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.3|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|
2020-10-23 22:53:28|usa_0109|GD|total_return_price|1.1402|1.4236|1.4137|1.5323|1.2028|1.3841|1.5818|1.8322|1.9245|1.9607|1.8355|1.8125|2.253|2.0359|1.9086|1.8204|1.9405|1.8113|1.8958|1.3366|1.4637|1.4731|1.4131|1.4298|1.5388|1.6629|1.6691|1.2965|1.0919|0.9405|0.7019|0.7611|1.027|1.2973|1.4484|1.6914|2.0503|2.2981|2.7408|3.3569|4.8885|5.489|6.5291|6.5787|6.0926|5.8925|6.3619|6.3764|6.9451|6.6091|8.2406|8.9434|8.9046|9.5034|10.6275|10.9814|10.5569|11.7832|13.8397|13.7655|13.6861|14.8299|16.1029|18.9855|20.7553|22.3298|20.3142|17.2298|16.3211|17.2275|20.8119|25.9517|20.9539|26.0981|29.7348|26.8991|31.8479|36.1655|27.7366|27.1744|18.9269|25.0625|27.1021|31.5095|31.2485|34.9978|35.9847|36.9962|37.9975|39.1667|42.7458|40.9148|46.064|47.2967|51.9669|54.0779|55.7299|57.2693|62.0755|65.6255|61.6908|62.5632|54.9302|43.2022|31.3989|42.4522|49.5109|52.55|59.8343|45.9597|49.2952|56.0629|60.846|59.9825|45.7918|53.8982|59.9494|54.2859|54.841|58.3298|59.374|66.496|74.828|82.2355|94.2927|101.4895|111.2594|121.0998|119.9766|126.5036|123.1645|123.2423|118.485|127.0377|141.5625|158.3125|172.3888|183.2463|190.9689|189.7446|206.8524|175.3094|193.4776|149.2514|161.6291|174.6542|176.5091|171.3334|129.2722|147.2335|137.3789|
2020-10-23 22:53:33|usa_0110|D|total_return_price|1.2511|1.1886|1.2164|1.2303|1.2025|1.2928|1.4249|1.6056|1.6403|1.835|1.6125|1.974|2.2708|2.4203|2.593|2.6261|2.7286|2.6551|2.606|2.6293|2.7157|2.8483|2.8842|2.8785|2.8476|3.1305|3.142|3.494|3.3437|3.3872|3.3195|3.7183|3.8869|3.8956|4.4112|4.8432|4.5839|5.0353|5.2096|5.3588|6.0375|6.2121|6.8416|6.5091|5.8286|5.3859|5.6092|5.5175|5.6106|5.7905|6.0763|6.7706|6.586|6.7794|6.5067|6.7494|6.4798|6.6237|6.9941|7.9912|8.0119|7.9056|8.792|9.3375|7.5003|8.9258|9.4296|8.3156|8.2874|9.4044|12.8584|14.9915|14.5673|13.7218|13.6827|14.0053|15.3543|15.7531|12.1938|13.3684|13.6396|15.9915|15.566|16.2236|16.5113|16.3554|17.0984|17.9282|19.8891|19.7984|23.4441|21.1944|19.1258|20.9215|21.5801|23.8573|25.4697|24.9659|24.5863|27.9148|24.2502|28.4458|25.8564|21.8949|19.1974|20.9938|21.9522|25.0612|26.787|25.5406|29.0839|28.7675|30.4296|33.2012|35.2746|37.2403|36.3019|38.6683|38.2835|37.8542|42.9503|42.3745|47.0536|49.1446|54.3887|55.2724|53.8599|60.4448|56.1964|53.5091|56.8418|55.1464|61.8639|64.8059|62.3445|64.8888|66.3644|66.1769|67.067|71.3213|60.0053|61.4682|64.1003|65.9072|71.5867|73.0668|77.4804|80.0754|70.5621|80.2213|78.93|
2020-10-23 22:53:38|usa_0111|DTV|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-23 22:53:41|usa_0112|KMB|total_return_price|1.3927|1.6643|1.7989|1.8014|1.7818|1.5762|1.7818|1.865|1.9042|2.3154|2.3986|2.6476|3.4262|3.6777|3.2912|3.2557|4.6287|4.5373|4.8168|4.192|4.5406|5.2787|4.9219|5.0321|5.33|5.3857|6.009|6.6162|5.8838|6.5889|6.3399|7.8747|8.3006|9.1076|8.606|9.8405|10.4007|11.5403|10.7135|11.8185|11.0573|10.0945|10.0862|10.7707|11.0705|11.1627|12.502|11.1439|11.607|13.0804|14.7732|18.3286|16.5758|17.3298|19.8937|21.6121|22.6816|22.798|22.546|22.8308|23.3159|21.4526|19.0741|25.7967|22.8225|27.2624|25.2353|31.4973|27.2047|28.005|27.3754|34.821|33.5541|27.7887|30.9664|30.0226|32.6237|31.4421|28.8812|24.3574|23.5141|27.1565|26.9169|31.194|33.5305|35.2358|34.7626|36.262|36.4756|34.9846|33.5246|33.8587|33.0962|35.6319|38.0485|39.8566|40.5026|39.8627|42.2085|41.9951|39.4615|36.8994|40.4116|33.2222|29.4456|33.8751|38.515|41.9972|41.9286|40.8889|44.3299|43.4431|45.4873|46.9061|50.5833|52.946|53.7552|61.5425|63.6057|63.173|73.9636|73.9701|72.4071|80.9187|86.0843|87.5322|85.3522|96.3452|90.0343|89.8053|93.1953|109.5982|116.6206|120.0439|110.9316|101.1746|117.5532|116.1631|106.7398|110.3188|101.6004|98.1556|106.8048|108.0471|118.5434|128.5093|137.9614|134.5992|126.0366|140.3836|147.66|
2020-10-23 22:53:46|usa_0113|AMT|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.3917|19.1591|19.372|22.1394|20.2767|21.2347|17.0303|26.0777|43.3741|35.4444|29.8031|29.8031|17.2091|16.3065|9.8265|7.2294|4.7429|2.793|1.7882|3.2613|4.6578|7.5019|8.5663|8.7621|9.3071|12.4475|12.4321|15.719|15.0207|16.4087|20.6152|22.8036|25.3071|25.0686|30.6376|31.4891|32.6727|35.6104|37.3305|35.917|33.158|36.8707|30.629|23.6722|25.9116|25.4007|30.9867|36.6493|36.4279|37.7818|44.3725|43.1889|43.0101|44.0915|46.4758|51.223|53.1931|59.2913|60.4275|66.6385|66.6905|65.0427|64.6964|68.8557|71.0124|78.7396|82.928|88.1255|85.8548|86.5746|79.0742|87.1008|92.8978|100.7351|103.6253|98.9542|111.9673|123.2482|126.5736|132.3415|136.9015|134.7854|138.2776|152.3667|191.0791|210.5128|215.1509|223.7577|215.6186|263.2233|234.5723|
2020-10-23 22:53:51|usa_0114|EMR|total_return_price|1.8508|1.9331|1.9213|2.0829|1.9537|1.9918|2.1241|2.1769|2.2004|2.2974|2.1593|2.5442|2.8911|2.7688|2.5837|2.709|3.3893|3.5609|4.0124|3.4601|3.0588|3.2873|3.0734|3.1415|3.2093|3.5642|3.7907|4.1715|4.3004|4.4565|3.5367|4.1801|4.9515|5.2411|5.5043|6.2711|6.0677|5.6333|6.3426|6.4461|6.8544|6.9114|7.0272|7.2407|7.1789|6.9217|7.3028|7.6921|8.2547|8.93|8.991|10.3478|10.283|11.5758|11.6099|12.5477|11.7173|14.4103|15.1511|14.9243|17.3186|16.0977|16.694|16.3073|14.351|17.1234|17.2985|15.8044|14.674|16.8636|18.8138|22.2478|17.5979|17.2727|13.5281|16.5353|16.7319|15.7031|13.0024|15.166|13.6425|15.4949|16.0852|19.9152|18.545|19.8057|19.4153|22.126|20.6187|20.0132|23.0834|24.1669|27.1995|27.3976|27.5685|29.1633|28.6705|31.3151|35.8109|38.3325|35.0185|33.8308|28.0775|25.4645|20.0813|22.9793|28.6895|30.7393|36.5919|31.9727|38.7931|42.3726|43.5515|42.1894|31.2248|35.4947|40.0639|36.0576|37.6566|41.6576|44.259|43.5077|51.9539|56.7222|54.3501|54.3343|51.5933|51.2658|47.4059|46.7749|37.6346|41.1576|47.2725|45.7489|48.2317|49.8033|53.8781|54.1034|57.482|64.2711|63.4205|64.6363|72.0668|56.6404|65.3749|64.1838|64.8748|74.502|46.8623|61.598|65.57|
2020-10-23 22:53:56|usa_0115|SO|total_return_price|0.3609|0.3609|0.384|0.3782|0.3551|0.3436|0.3984|0.436|0.4619|0.511|0.4504|0.5139|0.588|0.591|0.6208|0.6764|0.7256|0.6921|0.6591|0.6908|0.7167|0.7703|0.7449|0.8068|0.8656|1.024|1.0868|1.2058|1.1227|1.1203|1.0907|1.3246|1.4059|1.395|1.5769|1.8524|1.7657|1.9866|2.2189|2.3044|2.6145|2.6409|2.8843|2.8877|2.5434|2.5717|2.6203|2.8839|3.0102|3.3867|3.6407|3.8965|3.8562|4.0719|3.8074|3.919|3.7493|3.8825|4.1034|4.816|5.268|5.3794|5.8425|5.8794|4.8118|5.5841|5.5392|5.1626|4.8847|5.3422|7.5965|7.9278|8.527|9.3959|9.8304|10.5398|11.1665|11.6891|12.4275|12.3981|12.5684|13.9345|13.2871|13.8544|14.132|13.661|14.2339|16.0948|15.446|17.0159|17.7377|17.3123|16.6081|16.4446|17.8837|19.3339|19.4299|18.373|19.666|21.2381|19.7354|19.5738|21.3768|21.2419|17.7966|18.3782|18.9395|20.1979|20.3717|20.7127|23.4691|24.3827|24.6038|26.3897|28.0196|30.9502|30.357|31.6202|31.8022|29.8513|33.0812|31.4477|29.6814|29.9942|32.4619|33.9143|33.0119|37.5661|34.2464|32.8161|35.4217|37.53|41.9548|43.9853|42.5247|41.2526|42.2366|41.1025|42.6896|42.2492|39.7532|41.7969|39.8544|40.664|48.4395|52.4149|59.2055|61.6682|52.8846|51.2468|54.22|
2020-10-23 22:54:00|usa_0116|KR|total_return_price|-2.1606|-2.2206|-1.9672|-1.9739|-1.6004|-1.7671|-2.0272|-2.0939|-2.1272|-2.4207|-2.2606|-2.554|-2.549|-3.2611|-3.4057|-3.3092|-3.7967|-4.1363|-3.8105|-2.8314|-3.8382|-4.161|-6.6591|0.8738|1.0338|1.4892|1.7969|1.4523|1.2431|1.5877|1.2677|1.403|2.4122|2.1046|1.6738|1.9446|1.6861|1.4646|1.1938|1.44|1.883|1.6984|1.9815|1.9815|2.3507|2.2892|2.6215|2.3756|2.5969|2.6461|3.3599|3.6799|3.9876|3.8891|4.406|4.5783|5.0214|5.7106|5.9444|7.2736|9.0951|8.5043|9.8458|11.9135|11.7904|11.0027|8.6889|7.4336|6.9167|8.6889|8.8859|10.6581|10.157|9.8458|9.7041|8.2193|8.7273|7.8373|5.553|6.0847|5.1789|6.5691|7.0378|7.2899|6.5534|7.1678|6.1123|6.9078|6.3131|7.4946|8.109|7.4356|8.0184|8.637|9.1685|9.1678|11.2545|11.2359|11.4254|10.7304|10.2339|11.6706|11.1418|10.7428|8.668|9.0448|8.5029|8.4918|8.9992|8.2159|9.0771|9.414|10.1391|10.5352|9.3736|10.3908|10.4459|10.0477|10.2517|11.4004|14.5967|15.2797|17.9145|17.6242|19.548|22.215|23.4472|29.045|34.7664|32.9699|32.894|38.2548|35.0811|33.8429|27.4036|31.982|27.428|21.7764|18.8321|25.9161|22.7031|27.1181|27.8778|26.4539|23.7792|21.102|25.2332|28.5438|29.8228|33.674|33.91|
2020-10-23 22:54:06|usa_0117|HAL|total_return_price|4.2619|5.108|5.343|5.061|5.3744|4.2149|4.1209|3.5725|3.8388|3.6665|3.1964|3.4471|2.8914|2.8765|2.8448|3.2203|4.6624|5.0973|5.2808|3.3719|4.652|4.0654|3.5269|3.9492|4.2857|4.7517|5.4313|6.21|6.6281|7.0668|7.5798|6.7699|6.8944|5.4732|5.1493|4.3336|3.5295|4.1213|5.3414|4.5206|5.7407|6.0746|5.952|5.1498|4.7622|5.5597|5.214|5.5237|6.107|6.0406|7.0977|8.6557|9.7686|9.5755|8.9487|10.5308|11.8877|13.9506|18.355|18.3753|17.804|15.8504|10.2074|10.6285|13.8734|16.3551|14.861|14.6348|14.9609|17.2648|17.9474|13.3398|13.5654|13.1766|8.384|4.8996|6.4332|6.0486|4.9395|7.2064|8.0334|8.9608|9.4969|10.2369|12.0115|12.0038|13.4313|15.6919|17.3448|19.2332|27.6165|25.0221|29.5529|30.0958|23.1273|25.2989|25.922|28.2472|31.5264|31.2025|32.449|43.8658|26.8252|15.134|12.9478|17.3961|22.8767|25.4601|25.5706|20.9077|28.2506|34.9629|42.76|43.8331|26.2863|29.8026|28.7344|24.6528|29.3356|30.2888|35.3919|36.6487|42.4063|44.8254|52.1524|63.032|57.3901|35.146|39.377|38.804|31.9979|30.9519|32.6587|41.5841|41.38|50.038|45.6791|39.8036|43.0968|45.9454|44.3032|42.6891|38.5715|25.2956|28.0471|21.9505|18.3711|24.0566|6.8054|12.9439|12.05|
2020-10-23 22:54:12|usa_0119|CTSH|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2003|0.3152|0.6079|0.6004|0.4753|0.5103|2.264|2.5917|1.516|1.6511|1.3859|1.4885|1.6751|0.9118|1.7632|1.6483|2.0658|2.3548|2.9896|2.5925|2.9287|4.7035|5.4468|5.1142|6.0592|6.9694|10.2716|10.9656|11.3739|10.944|12.2096|13.2952|15.3413|17.217|18.2977|21.9265|17.9734|17.8438|17.1713|13.4008|16.5421|11.7533|8.3719|10.4805|12.3009|18.569|22.2146|24.4865|25.0725|31.1053|34.9767|39.2179|34.4195|31.2446|30.4905|36.6962|28.9871|33.0074|35.4137|37.6376|30.1639|38.9537|47.4745|49.0788|47.1287|43.0076|52.0855|59.9339|60.7985|58.1952|57.7341|59.1942|59.175|52.2585|54.1989|56.7158|64.7724|69.388|70.2999|78.023|75.4883|74.794|58.7179|70.9897|63.372|57.9466|62.5529|46.314|55.0184|69|
2020-10-23 22:54:16|usa_0120|BAX|total_return_price|1.7831|2.0724|2.0422|1.6061|1.1657|1.0621|0.993|0.9067|1.088|1.0621|0.8808|1.1007|1.2805|1.3467|1.1452|1.4021|1.7908|1.8071|2.1301|1.7165|1.7524|1.5697|1.3835|1.3929|1.5628|1.6845|1.8897|2.0765|2.0396|2.0455|2.0832|2.4329|2.9349|2.8775|3.0306|3.6405|3.3261|3.3862|3.0836|3.0862|2.9077|2.8194|2.2317|2.4963|2.3672|2.7994|3.0539|3.1247|3.678|3.967|4.5471|4.6902|5.1302|5.4233|5.4352|4.8329|5.1451|6.5124|6.368|6.2155|6.8648|6.7736|7.5674|8.2567|8.5431|7.9159|7.9436|8.3577|8.3411|10.2486|11.6333|13.2072|14.0787|14.6559|16.4655|16.3823|18.1816|13.5781|9.3321|8.8563|5.8958|8.2237|9.1916|10.0184|10.1399|11.3199|10.5567|11.7282|11.5381|12.5975|13.538|13.1401|13.5449|12.8294|15.8658|16.5823|18.9475|20.3771|20.4728|21.2592|21.3219|23.7323|24.5058|20.1909|19.4789|20.3454|22.0879|22.9537|22.9721|16.2512|19.3106|20.7277|22.2567|24.952|23.7184|21.157|25.8383|23.2582|26.7501|29.9668|33.0448|31.9244|30.6723|32.9155|35.2838|35.1243|35.3219|36.5447|34.6459|35.8815|31.1229|36.2541|39.1511|43.2269|45.6285|42.6274|49.9845|58.5083|60.8026|62.7881|63.3261|72.0847|75.4513|64.6013|80.007|80.8185|86.534|82.9465|80.7402|85.8555|80.42|
2020-10-23 22:54:21|usa_0121|ADBE|total_return_price|||||||||||||||0.249|0.368|0.9958|1.003|1.1112|0.8514|0.8947|1.1618|1.2601|1.4194|1.2506|1.5441|1.0368|1.1829|2.2281|2.1549|1.1183|1.7143|3.1896|2.5591|3.0372|3.8816|3.0453|2.7083|1.6787|1.8801|2.5775|3.7075|2.1915|2.6792|2.931|3.2997|3.9412|3.7036|6.1777|7.0516|6.2972|7.5517|3.9334|4.3822|4.5623|4.5776|4.9263|4.3048|6.1998|5.0834|5.5687|5.2356|4.2914|5.79|7.0348|10.1901|14.0844|16.6966|26.7587|32.2909|38.5693|28.9115|17.3859|23.3734|11.9312|15.4549|19.961|14.1967|9.5204|12.3621|15.3801|16.005|19.6641|19.5094|19.6316|23.2349|24.7253|31.364|33.585|28.61|29.85|36.96|34.95|30.36|37.46|41.12|41.7|40.15|43.66|42.73|35.59|39.39|39.47|21.29|21.39|28.3|33.04|36.78|35.37|26.43|26.15|30.78|33.16|31.45|24.17|28.27|34.31|32.37|32.435|37.68|43.515|45.56|51.94|59.879|65.74|72.36|69.19|72.7|73.94|81.01|82.22|93.94|93.8|95.79|108.54|102.95|130.13|141.44|149.18|175.24|216.08|243.81|269.95|226.24|266.49|294.65|276.25|329.81|318.24|435.31|490.43|
2020-10-23 22:54:26|usa_0122|LYB|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.3096|13.6156|19.2533|22.8733|22.1206|16.1383|21.7331|28.9129|26.6488|35.844|40.9748|47.9289|49.7608|54.5953|60.9928|69.2862|77.1619|84.2863|63.0142|69.1838|82.2034|64.8921|71.6518|69.5407|59.6788|64.8864|73.3813|77.2824|70.564|86.6519|96.3867|92.4411|96.5714|94.2865|74.0917|76.8743|80.4857|82.1414|90.4473|52.3543|63.025|70.22|
2020-10-23 22:54:30|usa_0123|WMB|total_return_price|1.0573|1.1695|1.2995|1.3054|1.3231|1.2404|1.4294|1.4058|1.436|1.3808|1.3839|1.4749|1.1821|1.1994|0.9608|1.2246|1.7046|1.8515|1.9114|1.2913|1.539|1.7691|1.8616|1.7676|1.7654|2.2125|2.494|2.3294|1.9675|1.8495|1.6258|1.6382|2.0329|2.0536|2.3367|2.533|2.3847|1.9592|2.3919|2.7087|3.3579|3.8407|4.4392|3.4684|3.4441|4.1387|4.3666|3.6852|4.5348|4.9183|5.5435|6.2793|7.2634|7.1875|7.4577|8.2863|9.9202|9.7875|10.5365|12.85|14.5606|15.4342|13.2201|14.4226|18.3528|19.835|17.5096|14.3659|20.7203|19.7321|20.0684|19.0511|20.5136|16.7726|13.9761|13.1696|12.2646|3.1748|1.2021|1.4424|2.4534|4.2369|5.0582|5.2785|5.1494|6.4151|6.5218|8.8087|10.1984|10.3291|13.666|12.6818|11.7527|12.8873|13.2161|14.5087|15.8628|17.6804|19.1065|20.1287|18.6073|22.8075|13.432|8.2893|6.5807|9.0858|10.4676|12.4181|13.6741|10.8917|11.4654|14.9101|18.8851|18.4455|14.9591|20.4528|19.2516|18.1944|22.2928|21.0837|24.3682|21.3404|24.1414|25.886|27.501|39.804|38.2208|31.4115|35.796|41.111|26.7667|19.1169|12.3953|17.1893|24.5896|25.0775|24.0748|24.8914|24.9178|25.5838|21.1213|23.3358|23.6779|19.4755|25.7242|25.4626|22.1862|22.237|13.605|18.6581|19.65|
2020-10-23 22:54:35|usa_0125|PRU|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.3964|19.403|20.1791|17.3168|19.6942|19.6376|21.1796|23.584|26.9171|28.8374|29.5623|30.4643|35.6065|36.8733|42.839|44.1446|48.3475|49.7971|49.4772|48.1451|56.793|59.6079|64.002|62.9051|63.694|47.8022|45.5951|49.4677|18.5924|12.9904|25.6347|37.4064|36.245|40.8046|38.1911|40.4393|42.6752|43.8594|44.4981|35.1535|37.3087|47.772|33.8431|42.5182|40.508|45.8163|54.9464|62.3672|72.2666|68.9934|70.5956|74.0485|73.1833|66.8071|71.0131|62.1226|68.7099|61.8586|57.8557|67.9515|91.1777|91.2058|90.7955|91.2101|101.8221|89.3416|83.7479|94.6137|73.7409|83.0026|91.3057|84.6181|88.5902|37.8441|58.234|63.71|
2020-10-23 22:54:39|usa_0126|DAL|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.3309|15.8297|13.3957|7.6483|5.0456|6.6179|9.1229|4.7702|5.3565|8.1369|10.029|11.6102|10.0468|10.6153|11.0861|8.8831|8.3412|7.4352|7.2664|8.4656|9.8958|7.9593|10.3488|15.1634|16.3538|20.7659|24.893|30.0943|35.2138|35.4273|43.5593|42.7721|37.1658|42.115|47.4165|45.0322|31.7128|34.609|46.5301|42.2252|49.2166|44.9035|53.229|53.6026|48.739|55.5668|48.7415|48.5564|55.2265|58.4696|59.1517|21.51|28.01|33.96|
2020-10-23 22:54:43|usa_0128|REGN|total_return_price||||||||||||||||||||||||||||||||||11.125|14.75|18.125|15.25|11.25|8.5|12|15.25|16.5|15.5|15.5|6.875|4.5|4.875|3|6.25|9|15.625|12.75|12.75|17.375|20.125|16.125|8|10.125|11.188|8.563|7.375|9.219|7.6875|7.375|6.625|7.8125|8.125|12.75|29.5625|29.8125|32.625|35.2656|22.1875|34.65|22.24|28.16|24.99|14.51|13.5|18.51|7.52|15.76|17.67|14.71|13.58|10.53|8.68|9.21|5.11|8.39|9.49|15.9|16.63|12.82|15.69|20.07|21.62|17.92|17.8|24.15|19.19|14.44|21.83|18.36|13.86|17.92|19.3|24.18|26.49|22.32|27.4|32.83|44.94|56.71|58.2|55.43|116.62|114.22|152.66|171.07|176.403|224.88|312.87|275.24|300.28|282.47|360.52|410.25|451.48|510.13|465.14|542.87|360.44|349.23|402.02|367.09|387.51|491.14|447.12|375.96|344.36|344.99|404.04|373.5|410.62|313|277.4|375.48|488.29|623.65|559.78|
2020-10-23 22:54:48|usa_0129|CI|total_return_price|1.2801|1.2868|1.1832|1.1698|1.1564|0.8389|0.9759|1.1865|1.3302|1.5876|1.4439|1.7455|2.0013|1.7738|1.5394|1.5913|1.8231|1.8965|1.9814|1.3673|1.4906|1.5302|1.7857|1.6092|1.8565|1.9871|2.2626|2.1924|1.907|1.9279|1.4919|1.6618|2.2143|1.9837|1.978|2.7305|2.3197|2.5972|2.3813|2.8472|3.0689|3.072|3.3397|3.2828|3.1618|3.9499|3.3917|3.5646|4.2523|4.4838|6.0846|6.0962|6.8127|7.1056|7.3004|8.3939|9.041|11.065|11.7055|10.9275|13.0447|13.2526|12.7892|15.0363|16.3971|17.4936|15.3563|16.0074|15.1601|19.1912|21.1134|26.8594|21.8895|19.6369|17.0942|19.1935|21.1123|20.3837|14.8974|13.0874|14.6667|15.1543|14.5132|18.7999|19.4136|22.6797|22.9204|26.8595|29.4132|35.2618|38.8382|36.8165|43.0611|32.4841|38.3657|43.404|47.071|51.6998|52.7693|53.2146|40.218|35.083|33.6852|16.7038|17.4895|23.9523|27.9294|35.0684|36.4128|30.918|35.6164|36.4924|44.1181|51.242|41.7867|41.8465|49.1151|43.8794|47.0408|53.3135|62.2413|72.3405|76.7015|87.2996|83.5996|91.8268|90.5488|102.7497|129.2808|161.8007|134.8539|146.15|137.1104|127.8691|130.1969|133.264|146.3902|167.276|186.8127|202.9517|167.6647|169.8737|208.1566|189.8348|160.7871|157.5178|151.7589|204.4482|177.18|187.65|169.41|
2020-10-23 22:54:53|usa_0130|ALXN|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||2.1875|2.375|2.4688|2.125|2.5938|2.25|3.6875|3.0938|3.0938|2.7813|2.0625|3.3438|2.3438|2.6094|3.8906|7.25|20.3438|17.0625|26.875|17.375|6.1875|5.7|4.0575|5.875|6.565|3.5975|2.9875|3.575|3.355|4.2975|4.3325|4.3375|5.4225|4.6125|4.6|6.22|5.375|5.925|7.0925|5.0475|8.8375|8.69|8.3075|10.355|9.84|11|16.04|19.4175|13.8075|17.87|18.625|17.055|18.25|19.465|22.27|24.14|27.185|26.945|32.155|40.725|49.73|44.84|65.9|67.54|90.22|97.82|113.25|93.88|93.66|88.38|114.24|131.06|180.94|158.785|165.82|178.87|173.3|190.92|167.99|189.1|131.06|114.94|131.73|126.06|118.7|122.11|142.83|119.22|120.22|122.43|120.82|97.87|131.66|125.34|102.98|108.93|83.5|113.47|114.13|
2020-10-23 22:54:58|usa_0131|YUM|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.5587|3.5127|3.5663|4.0931|4.7651|5.9029|8.5833|5.9182|5.0935|4.7193|3.5662|3.3371|3.5586|4.032|4.3252|5.3638|4.7101|6.0163|7.0548|7.1477|6.8666|5.8941|6.2924|7.2234|7.4042|8.3426|8.9462|9.0977|9.9635|11.5667|12.5838|12.8804|12.2893|11.811|12.4016|12.3731|13.2203|14.8452|14.983|16.4981|17.1972|20.017|18.826|18.9755|19.5734|16.1556|14.814|17.625|18.4032|19.4599|21.243|23.114|26.0144|28.3619|29.4987|31.4343|30.3794|34.0316|41.269|39.0505|40.1282|38.1725|42.2517|41.4212|44.3712|45.5277|46.4439|50.2104|45.1226|45.9477|50.16|59.0713|49.1833|47.5838|53.0056|55.8886|60.0272|60.1392|60.6534|69.8613|69.3771|78.2416|80.633|77.7232|87.189|85.438|97.1843|107.8189|110.2014|100.4258|57.4963|84.3773|92.11|
2020-10-23 22:55:02|usa_0132|TRV|total_return_price|3.0546|2.9164|2.5519|2.6734|2.8944|2.3089|2.2813|2.3696|2.7176|3.2037|2.9938|3.5625|4.605|4.0995|3.4303|3.7161|4.4009|4.3|4.9998|4.4031|4.2103|4.2358|4.3104|4.3601|4.917|5.4298|6.0494|6.1724|6.2471|6.1257|5.3882|6.8289|7.6499|6.9661|6.8691|8.2503|8.058|9.2427|8.8536|9.0487|9.4254|9.4951|10.9835|10.9182|9.5372|9.9385|10.1555|11.2807|12.7045|12.6157|15.0634|14.4563|14.5363|14.1287|14.7745|15.7232|17.5185|20.7149|22.2897|22.5568|24.634|23.3945|18.206|19.642|17.6695|18.2421|15.911|19.6442|20.0798|20.2356|30.0357|32.5436|26.575|30.7465|25.1824|27.0371|28.3784|24.2678|18.0826|21.6216|20.3724|23.5756|24.0972|25.9967|26.5668|27.2032|22.3269|25.1855|25.0983|27.1737|31.0094|31.0282|29.1852|31.3243|33.1414|38.1387|36.9606|38.3984|36.3387|39.0454|34.9405|31.8815|33.4355|33.6682|30.5415|31.0551|37.4768|38.2057|41.5865|38.2559|40.7624|43.8749|47.1317|46.572|39.205|47.9596|48.3316|52.5171|56.5563|59.8782|70.59|67.4196|71.9571|77.2945|73.0835|81.2575|81.6217|92.4533|94.93|85.3846|88.4719|100.8625|104.8827|107.6058|104.132|111.9281|110.8171|117.0032|113.9922|126.8797|130.5686|115.7271|123.4155|114.6427|132.0837|144.783|144.756|134.137|97.9527|113.1977|108.19|
2020-10-23 22:55:07|usa_0133|GIS|total_return_price|0.8804|0.9265|0.8112|0.8762|0.7819|0.8846|0.9223|0.8531|0.9747|1.0669|1.0313|1.025|1.2593|1.4214|1.3663|1.5042|1.7947|1.9723|2.0746|1.7898|1.7302|1.7251|1.9188|1.9545|2.2576|2.4961|2.7311|2.8408|2.9166|3.5925|3.2864|3.9878|4.7401|4.6685|5.0802|6.1788|5.5086|5.7064|5.6858|5.9134|6.1645|5.9572|5.3227|5.418|5.0073|4.9684|5.3083|5.3035|5.5918|5.9276|6.4912|6.7805|6.9125|6.5242|7.2792|7.7359|7.6122|8.05|8.5887|8.9911|9.611|8.7084|8.9845|10.0541|9.839|10.542|10.7127|9.5059|9.7016|10.3324|9.6582|12.2161|11.8667|12.1596|12.7173|14.6301|13.8182|12.539|12.7163|13.5252|13.1994|13.8216|13.8021|13.3621|13.8531|14.1887|13.4942|15.0431|14.9669|14.3381|14.8768|15.3277|15.8588|16.2745|17.9517|18.3836|18.7029|18.8857|18.8787|18.6767|19.756|20.1821|22.9836|20.4493|16.9139|19.1581|22.1912|24.5856|24.7503|25.0125|25.93|25.4473|26.3351|27.0253|28.1778|29.8226|29.3338|28.8791|30.1152|30.7981|37.8722|37.5273|37.345|39.2063|41.0193|41.9208|40.5645|43.2334|46.2413|45.8823|46.5739|48.2244|53.3974|60.5495|54.5942|53.1959|51.2139|48.4804|45.7036|52.8497|40.4955|40.2098|39.4213|36.1649|48.6421|49.8418|52.7878|51.7622|51.4748|60.6635|61.1693|
2020-10-23 22:55:12|usa_0134|AAL|total_return_price|6.1565|8.8666|6.4805|8.5131|8.1301|7.1876|6.4511|8.5131|9.8975|11.2821|9.3086|9.7503|13.4913|12.9907|13.3734|12.6372|12.3131|13.9627|13.1379|8.3069|10.1921|11.9891|11.1937|12.6372|14.0217|14.4046|20.3843|13.6681|15.1999|15.1115|9.9565|11.4|13.6976|14.3162|13.5208|16.6139|17.3796|15.2293|13.4619|15.9069|15.3176|14.9052|15.3472|15.789|13.4324|13.9922|12.1364|12.5501|15.2601|16.2463|15.702|16.1646|19.4846|19.8112|17.3348|19.1853|17.9607|20.1377|24.0973|27.9751|31.1727|36.2479|24.1381|25.8525|25.4987|29.7168|23.7299|29.1725|30.0499|24.9237|30.8159|36.9437|33.1091|34.0612|18.0441|21.0231|24.8978|15.8946|3.9407|6.2221|1.9798|10.3702|10.7944|12.2085|12.0011|11.4166|6.9103|10.323|10.0873|11.4166|10.5398|20.9571|25.5012|23.9645|21.815|28.4991|28.7065|24.8412|21.0137|13.2267|8.5035|4.8268|9.2577|10.059|3.0073|3.7898|7.4948|7.2874|8.5884|6.3918|5.911|7.344|6.0901|5.0908|2.7905|0.33|0.4638|0.5176|0.3441|0.7495|3.9124|3.7992|7.7493|23.8042|34.5043|40.5002|33.5333|50.8146|50.1105|37.9929|37.0279|40.4716|39.298|27.2066|35.2884|45.1181|40.9668|48.839|46.1858|50.7119|50.741|37.1562|40.5604|31.599|31.3398|32.2714|26.7839|28.5744|12.19|13.07|12.29|
2020-10-23 22:55:17|usa_0135|RTN|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-23 22:55:20|usa_0136|SCHW|total_return_price|||||||||||||||||||0.2503|0.0946|0.1162|0.1143|0.1064|0.1064|0.1399|0.1741|0.2222|0.2208|0.2712|0.2437|0.1822|0.1827|0.3263|0.3997|0.5035|0.7383|0.8427|0.5727|0.4395|0.6391|0.8941|1.0497|1.273|1.1965|0.9958|0.9192|1.1032|1.3021|1.8096|2.4708|3.2724|2.2747|2.9288|2.7781|2.6129|3.6435|3.6484|4.6235|6.1291|7.1977|6.5287|5.6113|6.7798|14.5233|24.8578|28.1945|17.3047|19.8019|29.5188|26.1286|27.9821|22.0622|11.9946|11.9075|8.9567|12.058|10.2113|8.7459|6.8033|8.4942|5.6594|7.9186|9.3597|9.3144|9.1437|7.5833|7.2686|9.4794|8.3463|8.9769|11.5024|11.713|13.7646|12.8027|14.3758|15.5668|14.7601|16.6025|18.3759|21.7836|16.0939|17.594|22.329|13.9373|13.4202|15.2357|16.6879|16.4557|16.3982|12.4809|12.2828|15.177|16.0437|14.6866|10.1101|10.149|13.0154|11.764|11.6852|13.1817|16.2971|19.6259|19.5952|24.1623|25.4616|25.1472|27.5046|28.3127|28.6094|30.7455|26.9399|31.1214|26.5493|24.0416|30.0578|37.6608|39.018|41.1549|41.9807|49.3931|50.307|49.312|47.5527|40.2881|41.6356|39.2856|41.0746|46.8861|33.2689|33.5624|36.23|
2020-10-23 22:55:25|usa_0137|CSX|total_return_price|0.7388|0.8822|0.9053|0.9148|0.8686|0.767|0.9056|0.8871|0.8594|0.9656|0.8917|1.1181|1.3787|1.2317|1.0442|1.1177|1.2288|1.3618|1.534|1.1592|1.2165|1.0959|1.2589|1.324|1.2629|1.3705|1.4845|1.5545|1.4829|1.5045|1.1974|1.4383|1.6866|2.0928|2.4449|2.7081|2.7555|3.0028|2.8122|3.2961|3.2532|3.4649|3.7806|4.0091|4.0352|3.7378|3.4114|3.4902|3.9703|3.8095|4.2887|4.6804|4.7064|5.0027|5.2626|4.4274|4.8997|5.8778|6.2234|5.7766|6.398|4.9203|4.582|4.5517|4.3022|5.0371|4.7414|3.5376|2.6856|2.4543|2.5555|3.0746|4.0317|4.3698|3.8091|4.2496|4.6335|4.274|3.2258|3.4746|3.5135|3.7186|3.6264|4.4693|3.7788|4.1016|4.1685|5.0458|5.2568|5.3971|5.8935|6.4548|7.621|8.9945|8.4118|8.846|10.3213|11.6489|11.0822|11.4481|14.6368|16.4402|14.3331|8.58|6.8874|9.2952|11.2936|13.1426|13.8666|13.5852|15.2181|17.8486|21.7926|21.8435|15.6412|17.7499|18.2387|19.0756|17.8119|17.0557|21.4265|20.2941|22.6627|25.4699|25.7886|27.5763|28.8449|32.7349|30.0602|29.7877|24.7105|23.9865|23.9779|24.4556|28.7841|34.083|44.3236|52.1443|52.068|52.991|53.8804|61.8974|72.0762|60.6573|73.2883|76.0328|68.3236|71.6102|56.9027|69.502|77.67|
2020-10-23 22:55:29|usa_0138|JCI|total_return_price|0.0005|0.0005|0.0005|0.0005|0.0006|0.0006|0.0007|0.0007|0.0007|0.0008|0.0007|0.0013|0.0023|0.003|0.0037|0.0053|0.0075|0.0081|0.0114|0.0121|0.017|0.0242|0.0285|0.0323|0.0359|0.0432|0.0581|0.0668|0.0688|0.0892|0.0847|0.0817|0.0992|0.1093|0.0982|0.1011|0.124|0.1292|0.1505|0.204|0.2494|0.2565|0.2985|0.3979|0.4245|0.4356|0.5076|0.574|0.7118|0.8037|1.0273|1.2689|1.3758|1.6851|1.9082|2.4712|2.7054|3.584|4.379|5.0014|6.2471|7.4162|6.6921|9.3705|9.1181|12.2732|13.6032|10.5776|13.904|13.4685|14.9943|16.3381|12.9739|16.6664|13.9142|18.3751|10.4448|4.8567|5.4516|7.1083|5.8743|9.2938|10.6457|14.7443|16.3706|19.3983|18.3964|21.9864|21.2957|18.9441|18.6321|19.9747|19.3137|20.4674|21.6132|24.3952|26.2896|29.1298|19.9885|17.968|20.0653|18.3284|16.1151|10.0349|9.1935|12.3062|16.4408|17.1169|18.4541|17.1012|17.9276|20.3575|22.1215|24.56|20.3815|23.5091|28.4384|26.9059|28.7933|22.1164|24.3559|25.238|26.9667|31.8491|33.0919|35.7927|35.1801|34.8532|34.4496|31.0086|27.1863|26.1658|30.3958|35.538|37.3385|37.1465|38.2129|39.5744|37.0038|35.2466|32.8226|31.3931|33.078|28.2503|35.4521|39.9075|42.6502|39.8064|26.5881|33.9231|40.85|
2020-10-23 22:55:34|usa_0139|NOC|total_return_price|3.982|4.836|4.4671|4.6439|3.987|5.0078|5.4117|5.6944|6.9463|8.4204|7.5723|7.1281|8.0369|8.1959|7.3064|6.5314|8.3205|6.9704|7.9535|4.3892|5.2013|5.2613|5.4983|4.9922|5.0061|4.817|4.2974|3.3281|2.8657|3.6616|3.1336|3.5818|6.0324|5.3785|4.9844|5.714|5.2893|5.8615|5.5144|7.8128|8.5618|9.806|8.3501|8.998|9.7069|9.1499|11.27|10.568|12.2981|13.2294|15.5644|16.4835|16.5045|17.7954|21.09|21.8629|20.1035|23.466|32.556|30.9728|29.045|27.9953|19.9478|20.0901|16.5662|18.4633|17.8037|15.2635|15.0915|18.9955|26.2122|24.0648|25.3435|23.449|29.7291|29.8138|33.5695|37.2499|37.1006|29.1432|25.9081|26.1895|26.2898|29.2891|30.284|33.2314|33.1489|33.9406|33.868|34.8456|34.4552|38.2997|43.7018|41.2022|44.0019|43.9808|48.4918|51.1523|51.51|52.2028|51.9138|44.8997|40.891|30.7655|30.1334|31.8566|36.443|39.6663|46.9304|39.3027|44.1854|47.6123|51.2043|57.0656|43.3398|49.0325|51.6424|54.4403|57.1534|58.6383|61.38|72.9993|84.5392|102.2687|110.6629|107.9276|119.5266|134.3699|147.3528|145.9526|153.4339|175.3158|184.533|208.141|201.1869|219.4969|225.2854|244.101|274.6021|293.8731|335.3766|296.6751|307.2375|238.1777|263.2987|316.9082|368.918|339.8522|300.0183|306.1626|315.49|
2020-10-23 22:55:39|usa_0140|STT|total_return_price|0.6099|0.8417|0.5761|0.5221|0.5761|0.6121|0.7201|0.833|0.9465|1.2248|1.1071|1.5218|1.7767|2.1073|1.6307|1.7499|2.515|2.279|2.2778|1.5214|1.8062|1.8639|2.0569|2.0587|2.1962|2.4027|3.004|3.1055|2.9895|3.2413|2.2871|2.8132|3.6843|3.6381|4.5382|5.2601|5.2777|5.8918|6.0948|7.2507|7.3946|5.5267|5.9663|6.3038|6.0741|6.542|6.2078|4.8957|5.4789|6.3674|6.9356|7.834|8.736|8.9431|10.0949|11.4059|12.2772|16.4063|21.6564|20.7229|23.4132|24.842|19.5472|24.9701|29.5522|30.7541|23.3343|26.4388|35.1138|38.5052|47.261|45.2256|34.0773|36.1887|33.3488|38.3772|40.7572|32.9898|28.6026|28.9661|23.5892|29.489|33.7857|39.2145|39.3635|36.9508|32.479|37.4837|33.4961|37.1025|37.7603|42.9366|46.9497|45.2904|48.8062|52.9108|50.9648|54.0131|53.9993|64.5138|62.9459|51.1717|45.6672|31.7901|24.8873|38.1717|42.5468|35.2264|36.5288|27.376|30.4924|37.5284|36.5438|36.8164|26.4065|33.2469|37.7266|37.2213|35.1892|39.6297|50.0308|55.4343|56.1112|62.8552|59.7934|58.0821|63.8233|68.3197|64.2566|67.5799|59.2912|58.8371|52.1893|48.4079|62.851|70.495|72.557|82.1285|87.8313|90.1196|92.4721|86.7017|78.4609|59.5063|62.535|53.724|57.2211|76.9699|52.3614|62.9982|59.33|
2020-10-23 22:55:44|usa_0141|NSC|total_return_price|2.5202|2.5535|2.9284|2.8034|2.6201|2.2619|2.5243|2.6035|2.8617|3.0409|3.0242|3.6074|4.4066|3.985|3.6199|3.9048|4.3639|4.6694|4.923|3.7939|3.981|4.302|4.39|4.7399|4.9966|5.3716|5.9292|6.3617|6.2858|6.8663|5.9185|6.8222|7.3588|7.5895|9.1615|10.0253|10.1479|10.9054|9.7369|10.6575|11.0845|11.4973|12.1391|12.6306|11.6551|11.448|11.3985|11.1839|12.4392|12.6294|14.1136|15.0884|16.2893|16.3264|17.7256|17.1773|16.7527|19.9306|20.5356|18.5001|22.7278|18.1192|17.7899|19.5173|16.367|18.8013|15.3948|12.9877|9.2164|9.6481|9.5879|8.8528|11.1747|13.861|10.8265|12.3553|16.1808|15.8468|13.7308|13.641|12.7115|13.1934|12.7682|16.3862|15.3615|18.5052|20.828|25.4199|26.1058|21.8904|28.778|31.91|38.611|38.1139|31.6822|36.2945|36.688|38.2764|37.9794|37.0923|40.1665|46.566|49.4138|35.2998|25.5506|28.7998|33.213|40.6669|43.6619|41.6808|47.0513|49.9567|55.4429|60.2962|49.3939|59.329|53.9558|59.1983|52.8373|51.7632|64.9792|61.6428|66.098|79.7977|84.0227|89.6007|97.5914|96.356|90.9753|77.6768|68.4169|76.3092|75.7716|77.999|89.5277|100.3295|104.4928|114.162|124.7256|137.3014|129.2766|144.3738|173.548|144.4691|181.483|194.3982|176.1049|191.2605|144.4771|174.7152|213.99|
2020-10-23 22:55:49|usa_0142|ETN|total_return_price|0.8632|1.0505|1.1644|1.398|1.2272|1.0375|1.3031|1.3446|1.3031|1.2972|1.3411|1.6233|1.9118|1.751|1.7638|1.9178|2.0799|2.4365|2.6102|2.1185|2.2228|2.2555|2.1451|2.3198|2.406|2.5682|2.6451|2.4674|2.4622|2.7815|1.978|2.2643|2.5868|2.8187|2.9344|3.065|3.5792|3.8566|3.7863|4.0102|4.1359|4.4849|5.1231|5.1188|5.9024|5.3365|4.9078|5.1282|5.6633|6.1414|5.6467|5.7652|6.5298|6.403|6.6503|7.7425|7.892|9.8238|10.4526|10.1518|10.8871|8.9426|7.2678|8.2566|8.4189|10.8931|10.2725|8.7043|9.4169|8.1401|7.5422|9.2711|9.8752|10.1672|8.6398|10.9312|11.9688|10.8083|9.5298|11.7532|10.5906|11.9659|13.567|16.6111|17.3283|20.0562|19.7246|22.6036|20.5232|18.8951|20.1396|21.3711|23.3672|24.255|22.283|24.4522|27.3423|30.5756|32.7038|32.163|26.5934|28.5248|18.9907|16.9944|12.7488|15.605|19.9924|22.6561|27.1928|23.6431|30.019|37.1757|40.8625|38.17|26.5353|32.7836|37.8168|30.3177|36.4787|42.1546|47.9772|51.917|54.6401|60.7765|60.3757|62.4527|51.6399|55.7796|56.207|56.2799|43.1632|44.2144|53.6804|51.7179|57.4069|59.1665|65.9329|69.7478|69.3763|71.9113|73.3269|69.2101|80.9617|64.6892|76.5726|79.8501|80.4202|92.3534|76.41|86.8573|102.03|
2020-10-23 22:55:54|usa_0143|APD|total_return_price|2.0247|2.3653|2.3591|2.2105|2.2786|2.0433|2.1672|2.2786|2.3962|2.7554|2.6006|3.1965|3.9954|3.5285|3.3352|3.5853|4.5897|4.8468|5.0814|4.254|4.7115|5.3498|4.4605|4.4288|4.6391|4.379|5.0319|5.3188|5.8294|6.348|5.087|6.2494|7.7333|7.7828|7.8036|8.6393|9.9612|10.0449|10.5439|11.1649|10.5932|9.4823|9.422|10.8179|10.9661|10.4789|11.6263|11.1639|13.1099|14.093|13.2479|13.4791|14.0313|14.8803|15.1197|18.0192|17.7705|21.9454|21.8828|21.7904|22.0433|21.3785|15.9957|21.609|18.5999|22.2349|15.9626|18.5433|15.82|17.2129|20.2761|23.2054|21.8494|26.1558|22.1867|27.102|29.9685|29.4192|24.6176|25.186|24.5423|24.7912|27.026|31.8073|30.3269|31.9577|33.2972|35.6863|39.1788|37.5426|34.5487|37.3007|42.5766|40.7464|42.5396|45.2772|47.9141|52.3307|63.9241|64.7569|60.7158|65.5599|45.7244|33.8972|38.2463|44.2473|53.4774|56.2072|51.6455|45.6189|58.6662|64.8016|64.7026|69.0336|55.6006|62.4832|67.8467|60.2051|62.1918|63.7045|66.637|70.6048|82.7494|87.3865|93.7213|101.9226|103.8003|115.6525|122.0055|111.0364|104.2594|107.031|119.2633|118.4047|125.3236|131.276|124.3537|132.3637|139.9136|153.6454|149.9594|147.8902|159.6826|154.0458|184.9242|220.3587|217.1077|231.0956|197.5839|240.3589|297.86|
2020-10-23 22:55:59|usa_0144|AVGO|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.0067|14.0387|16.3211|16.7936|17.8587|22.724|24.9321|29.8247|27.9231|23.8533|31.6388|28.1814|27.1738|25.546|29.6405|31.1614|35.5187|44.5706|53.3025|60.4951|73.9785|86.4051|110.4223|114.8109|103.6824|128.5704|134.3935|131.0038|149.902|160.8619|195.8402|209.4743|215.0228|233.1286|214.4882|225.4318|226.5177|235.5364|281.7967|261.6031|269.5481|304.7906|232.562|312.7586|364.26|
2020-10-23 22:56:03|usa_0145|PPG|total_return_price|1.5052|1.5541|1.6092|1.7071|1.4869|1.3645|1.652|1.6092|1.8234|2.0498|2.2027|2.4964|3.1895|3.387|3.2127|3.6763|4.4797|4.8027|4.6494|3.4339|4.0772|4.8097|4.581|4.3243|4.7094|4.8038|4.7074|4.4073|4.786|5.4242|4.9858|5.4145|5.675|6.4859|6.4753|6.0145|7.1723|7.9201|7.1373|8.0835|8.3907|8.1523|8.1849|9.5907|9.4655|9.616|10.2344|9.6594|9.8981|11.3253|12.3315|12.2503|13.1698|13.2201|14.8389|15.4005|14.9094|16.1421|17.4951|16.0394|19.1825|19.7246|15.5776|16.7275|14.8214|17.1778|17.5578|18.4239|15.523|13.2452|11.9763|14.1001|14.1504|16.2647|14.263|16.2537|17.4057|19.772|14.385|16.2783|14.7678|16.7718|17.399|21.4938|19.7163|21.3245|21.0456|23.5696|24.8873|21.989|20.89|20.596|22.7121|23.8297|24.4062|23.5277|25.9514|28.2787|28.2599|26.4565|22.978|21.9676|22.5204|16.5665|14.633|17.6121|23.5718|23.9237|26.9643|25.1079|30.4962|35.4621|40.4127|38.7815|30.4054|36.1581|41.7522|46.5066|50.5958|59.919|59.5537|65.3585|74.8603|85.2711|87.2649|95.114|89.3456|105.316|103.0528|105.1758|80.667|91.2238|103.3172|96.8721|96.5069|88.8538|98.9202|103.89|103.103|111.277|106.7175|99.612|105.2601|99.0388|109.827|114.0436|116.311|131.5297|82.7253|105.5461|122.08|
2020-10-23 22:56:09|usa_0146|ITW|total_return_price|0.4567|0.6001|0.55|0.6085|0.5528|0.5347|0.6238|0.6294|0.7603|0.7129|0.6489|0.7797|0.8956|0.947|0.9593|1.1881|1.5988|1.8131|2.1787|2.3027|2.441|3.0441|2.4729|2.4548|2.4011|2.6227|3.0788|3.2159|3.6321|3.8864|3.2393|3.5078|4.0211|4.6011|5.0126|4.6979|4.7972|4.5171|4.9804|4.878|5.3268|5.6271|5.8347|5.9118|6.1578|5.9485|6.5654|6.7427|7.5571|8.5276|9.1558|9.2016|10.1046|10.6001|11.3351|12.5826|12.9446|15.8045|15.7648|19.1169|20.1681|21.2818|17.4413|18.6079|19.8986|26.4224|24.0847|21.883|17.9518|18.5794|18.2809|19.5548|18.7248|20.9169|17.9538|22.5418|24.1568|22.8776|19.6142|21.8865|19.6974|22.3831|22.6019|28.7048|27.1883|32.982|32.1518|32.0789|31.0846|27.7618|28.8038|30.8985|33.9358|33.592|31.901|32.9672|36.9777|38.9849|43.1143|38.9025|35.2453|34.9202|32.8973|26.1783|23.264|28.3973|32.7211|37.0041|36.7596|32.267|37.0218|42.313|42.8349|45.3251|33.6474|38.0668|46.8423|43.6765|49.4246|50.8496|51.2755|58.5282|64.8887|71.894|69.9065|75.6198|73.3266|82.669|85.2272|80.9559|73.0824|82.7756|91.9916|94.0603|108.8142|111.7734|121.5041|131.9948|137.0583|155.2811|146.532|130.3043|133.6661|120.9588|138.0045|145.977|152.5257|176.1199|140.3912|173.8314|193.21|
2020-10-23 22:56:14|usa_0147|VLO|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.5625|4.5665|4.7825|4.5286|2.8759|2.7429|3.3686|2.7492|2.8057|2.8188|4.4319|4.4084|5.1127|5.1716|5.1986|5.6383|5.8177|5.4866|7.2687|5.715|4.553|5.5747|6.1975|5.6309|5.8236|7.0029|8.9973|10.9322|12.1617|14.1452|21.282|24.4361|34.8486|31.7428|37.1455|35.787|32.2761|33.1285|40.0296|46.8918|42.3752|44.441|30.8294|26.8619|19.2424|13.0703|11.5484|10.7691|12.7682|11.285|13.1794|11.8565|11.4073|15.2784|20.438|16.746|12.9517|14.1382|18.8125|15.8647|21.8225|23.8993|31.5244|28.9975|27.0782|37.5327|40.9181|44.981|36.6955|37.4898|49.6395|48.7338|47.0478|58.2137|53.965|43.8441|46.4896|57.6285|57.1295|57.1806|66.4121|80.0148|80.8545|105.0983|104.3973|68.7367|79.2284|72.1008|79.7326|88.8056|31.5556|55.9575|47.42|
2020-10-23 22:56:19|usa_0148|ADM|total_return_price|1.8326|2.2266|1.9541|1.7533|1.6923|1.5528|1.553|1.6859|1.8579|2.1346|1.8139|2.2881|2.6201|2.4114|2.3486|2.4289|2.603|3.2448|3.5083|2.8198|2.6583|2.6954|2.725|2.921|3.3308|3.9964|4.6605|5.1152|5.0375|5.6789|5.4726|5.3027|5.1329|5.5169|6.2886|8.136|6.4832|5.8131|6.4322|6.8586|6.6705|6.1259|6.0979|6.2066|6.5534|6.3892|7.4694|8.903|7.996|8.0608|6.9977|8.2179|8.4111|8.7776|9.3022|10.6545|8.6789|11.4102|12.2635|11.1353|11.2894|9.9943|9.0997|9.3651|7.995|8.4659|7.0429|7.0717|6.0452|5.7452|5.3296|9.3114|8.1904|8.1282|8.2968|9.4885|9.2452|8.5201|8.3754|8.3381|7.2984|8.7455|8.948|10.432|11.6146|11.4853|11.7979|15.5578|17.2002|15.0264|17.4033|17.4653|23.9098|29.3978|27.0424|22.8798|26.3598|23.8437|23.9163|33.6746|29.9409|24.6247|16.068|21.2506|20.5775|19.9414|21.8797|23.5479|21.8454|19.6256|24.3839|23.0931|27.7669|23.3651|19.3362|22.4217|24.9619|23.3986|21.6902|22.0103|27.27|27.5697|30.1082|35.6341|35.8368|36.6282|42.6381|43.5903|39.9728|40.8798|35.35|31.5157|31.4824|37.4865|37.1098|40.4631|41.1046|37.2268|38.5374|36.629|39.9455|42.5321|46.9677|38.5615|40.9337|39.0583|39.6874|45.1565|34.5438|39.5764|46.49|
2020-10-23 22:56:24|usa_0149|SYK|total_return_price|0.3577|0.4088|0.3769|0.3162|0.3066|0.2427|0.2651|0.2811|0.3098|0.3913|0.3403|0.409|0.5879|0.7077|0.5799|0.5464|0.6582|0.8611|0.8531|0.5975|0.7413|0.7844|0.7333|0.6902|0.8531|0.9078|0.959|1.2659|1.2019|1.4321|1.2531|1.5983|2.0842|2.5572|2.8641|5.1205|3.7892|3.4052|3.1235|4.0135|2.744|2.6543|2.8466|2.9052|2.828|2.7252|3.5737|3.7879|4.7154|3.9552|4.8061|5.4208|5.0788|4.6981|6.2211|6.1893|5.1535|7.2251|9.0507|7.7404|9.7402|7.974|7.0647|11.4684|10.5051|12.5229|10.6483|14.5281|14.5542|18.258|17.9189|21.147|21.8409|22.9278|22.1126|24.4414|25.2622|22.4064|24.119|28.156|28.7978|29.0999|31.5916|35.7214|37.2005|46.0706|40.4066|40.6262|37.5614|40.0452|41.6198|37.5008|37.4248|35.5426|41.8561|46.7015|56.2011|53.4639|58.2688|63.5939|55.3638|53.5169|53.0233|34.3463|29.2653|34.1657|39.0576|43.5206|49.5681|43.4958|43.6202|46.9577|53.3244|51.6342|41.6164|44.0818|49.3882|49.2444|49.9344|49.4171|59.0526|58.7857|61.6681|68.8351|74.9211|77.8196|74.8057|87.7024|86.093|89.5116|88.4497|87.7141|101.6248|113.8797|110.9876|114.6323|126.3654|133.616|137.1489|149.9822|156.3349|164.5057|173.5623|153.6341|194.1082|202.5494|213.6247|207.9112|165.4787|179.6901|208.37|
2020-10-23 22:56:28|usa_0150|MMC|total_return_price|1.2855|1.36|1.3953|1.5599|1.5168|1.3639|1.505|1.8499|1.9361|2.2653|2.1086|2.5766|3.3986|3.7812|4.181|3.953|4.2035|4.1112|4.2518|3.3064|3.363|3.7718|3.8999|3.935|4.4037|4.6357|5.2584|5.6749|5.2356|5.678|4.616|5.8777|6.5272|5.9939|5.9854|6.338|5.9365|6.1375|7.209|7.3536|7.6924|7.1362|7.1813|6.7388|6.9415|7.0312|6.645|6.8045|7.117|7.0918|7.7514|7.9017|8.3439|8.7471|8.8785|9.5931|10.5368|13.3818|14.4641|14.1636|16.695|17.43|14.4438|17.1143|21.8727|22.3811|20.4203|28.7076|33.2672|31.6359|40.4015|35.7469|29.1589|31.1641|29.9926|33.4992|35.3239|30.4092|26.3744|29.487|27.3684|32.9926|30.94|31.5268|30.4801|30.0005|30.5575|22.1317|20.5777|18.8441|20.8018|21.867|20.3229|18.721|19.7228|21.6143|20.7773|22.0482|18.3189|19.1509|17.7442|19.4962|23.4977|18.0904|15.2473|15.3062|19.0024|17.1072|19.0942|17.777|19.1863|21.9395|24.1024|25.3968|21.7715|26.14|27.2978|27.0144|28.641|29.2908|32.4775|34.3568|37.712|42.1243|43.1759|45.619|46.3268|50.9429|50.1677|50.9648|47.1924|50.4062|55.5949|62.9322|62.1347|62.7706|68.9663|73.1036|78.9705|77.0354|78.5188|78.2931|79.393|76.9258|91.0296|97.1314|97.86|109.4923|85.3153|106.5033|114.235|
2020-10-23 22:56:35|usa_0151|ALL|total_return_price||||||||||||||||||||||||||||||||||||||||||7.7155|8.4953|7.9415|6.5082|6.4855|6.5651|6.5804|8.0236|8.3224|10.0009|11.6841|11.9899|13.0904|14.1954|16.801|17.2984|21.3414|23.5726|26.7267|27.1182|27.0846|24.7444|22.9985|22.1551|21.6067|15.0301|14.5433|14.5511|14.1443|21.4965|27.0715|26.1884|27.5863|23.5526|21.3715|24.0977|23.7237|22.9332|23.9906|21.6674|23.4401|24.1728|28.6376|30.4474|31.373|32.5362|35.2588|37.0716|41.2007|38.3358|37.6998|36.5692|38.651|44.5723|46.5157|43.183|44.5001|41.6641|38.3376|35.5774|34.0259|34.7374|25.0953|14.8601|19.0787|24.1078|23.8154|25.7768|23.0743|25.5255|25.9667|26.0563|25.2007|19.7241|23.0171|27.8389|29.8658|33.9118|34.5794|42.4749|41.8669|44.2123|47.9217|49.974|52.1137|54.7132|62.8893|63.9828|58.5798|52.869|56.6339|61.7687|64.4492|64.0491|68.9371|76.1415|82.9909|86.6006|99.0244|90.1027|87.1731|94.7027|79.6947|91.3197|99.1166|106.4494|110.6332|90.6935|96.4269|94.14|
2020-10-23 22:56:40|usa_0152|ECL|total_return_price|0.998|1.0574|0.9659|1.149|0.7965|0.8286|0.9293|0.9888|1.062|1.2177|1.2177|1.5203|1.8063|2.175|1.6968|1.7362|2.0952|2.1724|2.4035|1.8135|1.9791|1.7577|1.9569|2.0985|2.1306|2.0432|2.467|2.3101|1.9484|2.1555|1.5413|1.7733|2.2894|2.3362|2.8279|2.5461|2.9466|2.822|3.0864|3.212|3.3819|3.784|3.7451|4.0082|3.6704|3.9587|3.9327|3.7981|4.4366|4.5048|5.1024|5.5672|5.5925|6.1779|6.347|7.1056|7.2066|9.0888|9.2752|10.6257|11.1541|11.9614|11.0099|14.0531|13.8218|17.0261|13.3588|15.3653|14.4582|15.4437|14.3043|17.1839|16.9311|16.4044|14.5465|16.1753|18.427|18.6883|16.9208|20.133|20.124|20.9431|20.7143|22.5198|23.5421|26.1941|26.0773|29.2117|27.5562|27.0533|26.7657|30.49|32.1951|34.2895|36.2683|38.3819|36.612|36.4528|40.4037|43.946|37.376|37.1049|41.9918|30.5452|30.3212|34.1649|40.6372|39.3206|38.9062|39.8891|45.207|45.0804|45.7803|50.7529|44.1603|52.4102|56.1418|62.5233|59.3122|66.0156|73.8398|78.6671|91.417|96.7761|100.4803|103.861|107.374|98.0426|107.5956|106.6675|103.8174|108.5544|106.1932|113.2672|116.5925|112.6236|120.7821|128.2773|124.6286|130.4217|133.6276|137.1894|153.6723|144.8606|174.0163|195.0687|196.1151|191.5996|155.1122|198.4907|199.84|
2020-10-23 22:56:45|usa_0154|CAH|total_return_price|||1.0841|1.0255|0.8915|0.9375|1.0086|0.8036|0.9932|0.9932|0.9445|1.1377|1.468|1.4069|1.0583|1.0139|1.2788|1.3411|1.0171|0.6249|0.9138|1.018|1.0451|0.9594|1.1387|1.3759|1.5488|1.8172|1.5967|2.0073|1.8606|2.4911|3.3087|3.4859|4.4096|3.5623|3.5948|3.5104|3.3967|3.5463|3.4912|3.3477|4.3201|5.5888|5.4123|5.7757|6.1761|6.8465|7.037|6.9879|8.1955|8.1093|9.5228|10.6961|12.2596|12.9727|12.1171|12.7655|15.8387|16.7675|19.6927|20.9441|10.261|16.9784|14.7798|14.3725|12.2272|10.7528|10.3151|16.6542|19.8604|22.4505|21.8175|35.0261|37.5575|32.8573|36.0413|31.2392|31.6578|30.1436|29.0308|32.7869|29.795|31.2295|35.2031|35.8127|22.3981|29.7784|28.5971|29.5528|32.6044|35.3767|38.3885|33.2056|33.9978|33.3853|37.8656|36.7553|32.6226|30.2162|27.5625|27.1791|26.0694|18.3429|16.8534|16.4857|20.3304|24.5888|27.6134|25.9049|25.6161|29.8521|32.2005|35.7298|33.1066|32.2724|34.43|33.7406|31.4974|33.5064|34.0867|38.9022|43.2319|55.6356|58.5315|57.6289|63.2612|68.456|76.8377|71.5245|66.0158|77.043|71.0617|68.0502|68.1708|63.5366|72.3901|69.5747|60.1682|55.0883|56.7756|44.6525|49.8192|41.5913|45.3526|44.8263|45.3708|49.0954|46.9996|51.6492|46.95|
2020-10-23 22:56:50|usa_0155|CBS|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-23 22:56:53|usa_0156|DE|total_return_price|2.6725|2.5515|2.9426|2.8681|2.4677|2.0394|2.2628|2.2163|2.3001|2.2442|1.8345|2.1618|2.6323|2.1685|1.7496|1.7543|2.0848|2.1854|3.0085|2.6899|3.5803|3.5855|3.4743|3.7819|4.1715|4.4556|4.7822|4.9743|5.9359|6.0084|3.9156|3.9269|4.1253|4.4411|4.6008|4.1845|4.4998|3.7972|3.9345|3.9929|4.8943|6.1621|6.7688|6.969|7.9919|6.4516|6.5995|6.4248|7.9341|8.4151|8.0571|10.5305|12.4934|12.066|12.7301|12.3341|13.3088|16.8512|16.5665|18.0447|19.2336|16.4901|9.5001|10.4762|12.2874|12.6754|12.4457|14.0274|12.3629|12.1056|10.9543|15.1654|12.1014|12.6776|12.6711|14.7834|15.5009|16.3792|15.6173|15.8282|13.6281|15.9397|18.6708|22.8607|24.4582|24.7754|22.9745|26.5803|24.0927|23.6161|22.1803|24.825|28.9556|30.732|31.0327|35.3225|40.5285|45.2074|55.7674|70.1672|60.8008|54.7279|37.7406|29.4308|25.4434|31.1307|33.6595|42.6329|47.0832|44.3125|55.7659|66.6501|78.0499|66.757|52.5905|63.3304|66.6089|66.9896|68.7021|72.3774|72.4341|68.8754|69.4123|78.3279|78.3256|78.6298|71.7143|77.9001|77.7433|86.5943|66.5544|69.1279|70.3067|74.5603|79.0971|96.0458|102.0358|116.415|118.8773|148.7073|148.1608|134.0196|144.7701|144.4009|155.4764|161.927|165.5854|170.8198|136.9847|156.6118|221.63|
2020-10-23 22:56:58|usa_0157|BDX|total_return_price|1.7462|1.7233|1.4941|1.3475|1.2833|1.2192|1.3704|1.4529|1.8241|2.0029|2.0258|2.2858|3.194|4.0955|3.6696|3.7399|4.6983|4.7988|4.7654|3.8688|4.2442|3.9272|4.3942|4.0095|3.9124|4.4648|4.4742|4.8575|4.7713|5.5524|5.2275|5.9459|6.2699|5.9818|5.4919|5.5601|5.7475|6.0999|6.1752|6.4887|6.0315|6.6616|6.2945|6.0124|6.3376|6.9428|8.2303|8.223|9.3298|10.0529|10.8894|13.0289|14.2621|14.0175|15.5016|15.2416|15.8543|18.214|16.9559|17.7578|24.229|27.6893|29.3923|30.5698|27.5006|21.5832|20.2484|19.3701|19.113|20.9041|19.3269|25.3831|25.9633|26.3785|27.3417|24.5704|28.0321|25.6693|21.2296|23.0159|25.9048|29.2944|27.31|31.2249|36.9093|39.503|39.5986|43.645|45.0264|40.5705|40.6753|46.7825|48.1156|47.9339|55.5859|55.3626|60.882|59.1815|65.3871|66.8367|68.8717|65.4433|64.8215|55.5259|54.8754|58.4828|57.4783|65.2994|65.5001|56.5556|62.3017|71.4225|67.631|73.5486|62.9096|64.5024|67.434|65.3205|69.0557|69.1729|85.056|88.3652|89.8799|99.7967|106.2469|107.847|104.2418|128.0125|132.6199|131.3905|123.5947|144.1798|142.6892|160.0117|170.2106|157.4794|175.1926|187.0494|188.5456|206.6793|209.947|232.8486|254.4288|220.3504|244.9809|248.0154|249.6942|269.2747|228.247|238.4625|232.68|
2020-10-23 22:57:02|usa_0158|MU|total_return_price||||||2.4916|2.6143|2.6757|1.1292|0.8714|0.6873|0.8346|1.166|0.9205|0.8592|0.4419|0.761|1.0678|1.3256|1.4483|1.7552|2.1725|2.062|1.5465|1.9024|1.8165|1.2765|0.9574|1.2028|1.301|0.8101|0.9942|1.5833|1.1537|1.4238|1.3925|1.528|1.4048|1.6019|1.8657|2.3352|3.6697|5.3995|4.6014|8.2381|8.5779|8.5698|10.9738|18.8998|27.3847|39.5545|19.7852|15.7907|12.9375|15.25|14.625|20.1875|19.9688|17.3438|13|14.5313|12.4063|15.2188|25.2813|24.125|20.1563|33.2813|38.875|63|88.0625|46|35.5|41.53|41.1|18.83|31|32.9|20.22|12.37|9.74|8.14|11.63|13.42|13.47|16.71|15.31|12.03|12.35|10.34|10.21|13.3|13.31|14.72|15.06|17.4|13.96|12.08|12.53|11.1|7.25|5.97|6|4.05|2.64|4.06|5.06|8.2|10.38|10.37|8.49|7.21|8.02|11.47|7.48|5.04|6.29|8.095|6.31|5.98|6.34|9.975|14.33|17.469|21.75|23.66|32.95|34.26|35.01|27.13|18.84|14.98|14.16|10.47|13.76|17.78|21.92|28.9|29.86|39.33|41.12|52.14|52.44|45.23|31.73|41.33|38.59|42.85|53.78|42.06|51.52|46.96|
2020-10-23 22:57:07|usa_0159|VRTX|total_return_price|||||||||||||||||||||||||||||||||||7.375|7.375|5.875|3.75|5.3125|4.875|4|4.75|6.375|9.25|6.6875|6.125|7.125|7.5|6.75|8.188|9.375|13.25|13.25|15.188|14.75|20.125|20.25|19.125|18.875|16.5|15.969|11.25|11.5|14.875|12.625|12.0625|15.5313|17.5|23.4063|52.6875|84.5|71.5|36.5313|49.5|18.04|24.59|27.86|16.263|18.49|15.85|11.14|14.63|12.3|10.35|9.42|10.84|10.5|10.57|9.36|16.85|22.35|27.67|36.59|36.71|33.65|37.42|28.04|28.56|38.41|23.23|23.89|33.47|33.24|30.38|28.73|35.97|37.9|42.85|40.87|32.9|34.57|35.03|47.93|51.99|44.46|33.21|41.01|55.92|55.89|41.9|54.97|80.06|75.82|74.3|70.72|94.68|112.31|118.8|117.97|123.48|104.14|125.83|79.49|86.02|87.21|73.67|109.35|128.87|152.04|149.86|162.98|169.96|192.74|165.71|183.95|183.38|169.42|218.95|237.95|290.31|272.12|
2020-10-23 22:57:12|usa_0160|LUV|total_return_price|0.9601|1.2146|1.0963|1.039|0.8849|0.8133|0.7595|0.8419|0.938|1.0636|0.8873|1.0325|0.8272|0.8043|0.9068|0.797|0.8174|0.7848|0.7714|0.5204|0.6675|0.7419|0.6651|0.7937|1.0156|1.071|1.0526|0.9458|0.9374|1.0176|0.8159|1.0395|1.6642|1.5465|1.4507|2.0323|2.2417|2.5555|2.8032|3.5207|4.5071|5.2103|6.2048|6.6996|5.8723|4.7086|4.0374|3.0073|3.2109|4.2906|4.517|4.1366|5.3526|5.2422|4.1193|3.9635|3.9878|4.6657|5.7612|6.6659|8.0052|8.0252|8.1299|9.1238|12.3035|12.6627|9.2711|9.8849|12.713|11.5709|14.8205|20.4957|16.2788|16.9614|13.6166|16.9606|17.7628|14.8384|11.9956|12.7707|13.198|15.8127|16.2767|14.8458|13.0748|15.4166|12.5394|14.9926|13.1182|12.8365|13.6889|15.1495|16.5923|15.1025|15.374|14.1415|13.5732|13.7715|13.6739|11.2754|11.4642|12.0598|13.4233|7.9785|5.863|6.2376|8.9024|10.6042|12.2692|10.3148|12.1395|12.0601|11.7393|10.6188|7.4802|7.9683|7.6743|8.5966|8.186|9.5683|12.6062|12.0886|13.6936|17.7573|22.2932|25.4196|32.0214|40.1859|42.1232|31.5279|36.3115|41.1657|42.9058|37.6425|37.4368|48.0797|51.9515|60.1493|54.3134|63.6304|55.807|49.7256|61.192|45.6781|51.1665|50.2419|53.6283|53.773|35.61|34.18|37.5|
2020-10-23 22:57:17|usa_0161|AFL|total_return_price|0.2191|0.2764|0.2969|0.249|0.2081|0.2183|0.2695|0.2883|0.3364|0.454|0.4463|0.5235|0.5431|0.6306|0.4917|0.4986|0.4956|0.5029|0.6504|0.551|0.6339|0.5218|0.5169|0.5364|0.6662|0.6295|0.7063|0.7141|0.5882|0.6364|0.539|0.7754|0.9412|0.8888|1.0151|1.2296|1.1356|1.2541|1.3103|1.4404|1.5076|1.4901|1.6992|1.5067|1.6312|1.797|1.8229|1.7154|2.171|2.36|2.2455|2.361|2.5513|2.4467|2.9158|3.5197|3.0948|3.9091|4.498|4.2493|5.2721|5.0584|4.7763|7.3699|9.0987|7.9888|7.0453|7.9505|7.702|7.7683|10.849|12.2398|9.3517|10.7106|9.2005|8.3858|10.0923|10.9698|10.541|10.3656|11.0545|10.6284|11.1927|12.5658|13.9739|14.1862|13.7168|13.9729|13.1044|15.2631|16.0159|16.4485|16.0353|16.513|16.352|16.497|16.9427|18.5783|20.6975|22.8052|23.7416|23.0376|21.6458|16.9869|7.2663|11.7714|16.2909|17.74|20.9484|16.5658|20.1938|22.1586|20.8357|18.5305|13.9864|17.4402|18.6683|17.4207|19.7264|22.0405|21.7378|24.4416|26.2207|28.411|26.9718|26.7951|25.2286|26.6338|28.084|27.458|25.8168|26.7766|28.4276|32.6833|32.7361|31.891|33.3883|36.0231|37.9479|41.1466|41.2641|40.7982|44.8885|43.6989|48.2217|53.1357|50.983|51.8054|33.7102|35.7607|36.35|
2020-10-23 22:57:22|usa_0162|GLW|total_return_price|1.4848|1.815|1.7049|1.4982|1.415|1.3693|1.4311|1.4821|1.5304|1.9009|1.9761|2.6692|3.2865|3.1837|2.1102|2.4283|2.7608|2.8672|3.208|2.1226|2.3319|2.6597|2.8053|3.2567|3.2119|3.5382|3.8184|4.1516|4.5379|4.2673|3.7288|4.4295|6.0241|6.1868|6.9973|7.7348|6.8596|7.6517|7.584|7.6956|7.0154|6.8981|6.99|5.8806|6.8136|6.9305|6.9165|6.4226|7.7859|6.0129|5.2921|5.9588|6.5619|7.2372|7.3993|8.8235|10.6806|13.4367|11.4515|9.0383|10.8213|8.5372|7.282|11.1769|14.9529|17.5336|17.1895|32.385|48.7699|67.9074|74.7742|39.9221|15.6747|12.6997|6.7032|6.7792|5.7912|2.698|1.216|2.5156|4.4384|5.6164|7.1592|7.9268|8.4968|9.959|8.4208|8.9452|8.4588|12.6313|14.6909|14.9417|20.4593|18.3845|18.5517|14.2197|17.2825|19.4181|18.7733|18.3133|18.3896|17.6644|12.0144|7.361|10.2992|12.5074|11.9606|15.1319|15.8833|12.7301|14.4537|15.3177|16.393|14.4592|9.881|10.4281|11.3739|10.506|10.7538|10.4043|11.0703|11.8932|12.2804|15.0893|17.7215|18.7709|16.619|19.7991|19.6785|17.2163|15.0482|16.1712|18.6145|18.3732|21.3442|22.0304|24.6471|27.5758|27.6053|29.6602|26.0064|25.8352|33.3284|28.6861|31.6115|31.9546|27.6271|28.3924|20.2098|25.7262|32.41|
2020-10-23 22:57:27|usa_0163|CME|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.3681|5.5193|8.3975|8.974|8.7274|11.4748|17.0544|18.5711|27.6942|23.8934|33.4743|39.4518|46.9098|52.3229|58.8306|58.1814|63.2948|66.4201|66.3326|69.1392|86.4493|56.4927|53.8414|40.6503|24.1308|30.8372|40.815|40.2385|42.9777|41.5739|39.6825|34.42|43.5243|40.5499|37.8141|34.3725|32.8104|40.2901|38.7399|40.4371|36.9514|46.32|56.3993|53.456|61.7303|58.9147|55.2994|62.863|73.2873|76.9078|77.376|74.1856|78.1071|81.3602|80.5704|91.612|106.6307|106.9303|114.0972|122.3827|136.5364|149.2368|157.7371|162.8467|173.6434|158.6637|191.0751|207.6721|197.3513|141.6118|166.6176|167.31|
2020-10-23 22:57:32|usa_0164|BHI|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-23 22:57:35|usa_0165|EXC|total_return_price|1.502|1.4476|1.4693|1.2517|1.2517|1.0884|1.1755|1.2952|1.3823|1.3387|1.219|1.5129|1.8016|1.8691|2.0431|2.1882|2.163|2.143|2.1055|1.9769|2.0339|2.1263|2.1769|2.4028|2.4374|2.8488|2.9164|3.0708|2.4538|2.307|2.0686|2.5917|2.8884|2.9867|3.4066|3.9509|3.8111|4.1329|4.1852|4.2016|4.8842|5.0474|5.4567|5.1065|4.7516|4.5589|4.4679|4.3834|4.5642|5.0944|5.3588|5.7248|5.1308|5.0967|4.7411|5.1251|4.217|4.443|5.0567|5.3363|4.9292|6.5626|8.3285|9.5207|10.6173|9.6622|8.7038|8.1208|8.672|9.5324|14.3958|16.8051|15.8368|15.575|10.9396|11.8338|13.2041|13.1404|12.041|13.4969|13.0168|15.5754|16.6758|17.5653|18.3813|17.8713|19.9237|24.1649|25.385|28.6307|30.0409|30.1047|30.1826|32.6611|35.0342|36.0556|40.3071|42.836|44.7347|48.7335|48.8192|54.362|38.0978|34.1747|28.1581|32.098|31.4287|31.2994|28.3952|24.9165|28.2955|28.0249|28.0966|29.5553|29.7844|30.6736|28.205|27.3274|26.199|22.2789|26.2662|23.7296|23.0063|21.4965|26.6189|29.1889|27.5445|30.2098|27.6274|26.0674|24.8808|23.517|30.6656|31.3766|28.9868|31.212|31.9416|32.3352|34.0651|35.9181|35.8881|39.5263|40.8351|42.5013|47.599|45.8532|46.578|44.3166|36.0556|35.9314|35.76|
2020-10-23 22:57:40|usa_0166|USD|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.0055|12.2611|12.8809|10.64|7.5893|8.2058|4.9788|2.1349|2.5217|2.8505|4.4124|5.0854|5.4941|4.9256|4.61|6.298|6.7101|5.9399|5.1807|5.198|7.2502|5.7901|4.8226|4.9015|5.8209|6.8867|7.2571|8.088|9.2971|11.9254|13.0438|15.429|14.7367|15.6915|10.2401|13.911|12.9016|14.2549|19.0127|22.8542|25.3864|28.2113|31.9621|41.9955|41.6557|48.7768|42.8868|26.8841|41.2823|38.4236|44.0167|61.7856|37.0914|60.4533|75.52|
2020-10-23 22:57:44|usa_0168|CCI|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.4963|14.0829|14.1564|14.5009|14.6975|22.4639|30.279|28.9522|21.6278|18.3837|12.3869|11.3173|7.0782|7.7467|5.5446|3.2609|1.6752|2.6504|4.3256|6.1109|7.5422|8.7298|9.8623|11.388|11.624|12.8745|12.6543|16.0439|18.2539|21.0773|23.0042|26.0085|27.3061|25.1119|26.0321|26.8028|30.7823|33.0238|26.2837|31.7025|24.4041|12.9767|15.8001|18.3797|24.6636|30.8688|30.0666|30.743|34.6675|33.5114|33.181|32.1193|32.662|34.5495|41.6749|45.3398|51.0496|56.0436|55.0448|53.7314|55.4066|56.9717|59.1198|58.9193|64.2208|63.8378|67.191|68.0923|64.417|73.0722|73.3378|81.6766|82.1338|76.5529|83.5665|89.7379|89.9906|98.0247|101.694|95.0786|101.8985|100.3313|122.0247|130.5286|133.6219|138.8625|134.9178|164.2775|163.59|
2020-10-23 22:57:48|usa_0169|VIAB|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-23 22:57:51|usa_0170|BBT|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-23 22:57:54|usa_0171|PRGO|total_return_price||||||||||||||||||||||||||||||||||||13.016|14.3285|14.0004|14.0004|19.6881|19.5787|19.0865|27.1258|29.9696|19.6881|12.0316|11.8129|10.9378|10.1722|9.68|10.7191|10.3909|11.8129|9.844|8.6409|7.9846|9.5159|10.9378|13.7817|11.7035|10.7191|8.8049|7.9846|7.7112|6.3439|6.6721|6.8908|7.0002|6.6447|5.5236|5.9885|7.2463|8.6409|14.6042|13.2566|10.3428|10.4566|11.3753|9.3015|10.6316|10.4172|13.7379|11.2017|13.8647|17.7176|16.793|18.2241|15.3482|17.0576|12.4488|12.8173|13.3943|14.6926|14.5414|15.369|15.7086|16.077|17.8644|19.5194|32.0623|34.6025|29.1807|35.3753|29.7683|22.9381|25.7156|31.5218|36.9959|54.6114|54.9982|59.8583|59.0944|74.2717|82.1399|90.8475|91.1063|96.8108|110.596|109.0239|97.7164|111.622|113.8324|116.1609|144.564|145.7894|137.5062|141.7858|157.9119|156.5185|174.8583|148.8898|137.105|121.3562|86.1406|87.8568|79.3265|63.412|72.2908|81.1956|83.756|80.2724|70.4025|68.5387|37.6252|46.9516|46.641|54.9881|51.0389|47.6887|55.0317|45.91|
2020-10-23 22:57:59|usa_0172|PSA|total_return_price|2.4365|2.7155|2.4737|2.5109|2.5481|2.4737|2.5481|2.6597|3.2621|3.3153|3.0336|2.9874|3.4049|2.5415|2.9539|2.7243|2.7637|2.7118|2.5361|2.1432|2.3824|2.3235|2.5006|2.5257|2.9746|3.0264|3.3515|2.7263|1.9236|2.1338|1.7962|1.8148|2.3072|2.4727|2.5373|2.5627|2.9789|2.8449|3.2001|3.0157|3.9812|4.0993|5.1924|5.1772|5.295|5.7865|5.6793|5.5329|6.644|6.4862|7.4669|7.7047|8.3472|8.538|9.4611|13.0718|12.3207|12.5272|12.7865|12.7803|13.5314|12.3666|11.9532|12.1633|11.3288|12.7852|11.5987|10.8284|10.1291|11.4143|12.0471|12.354|13.4522|15.311|17.2475|17.4731|19.6001|19.894|17.3479|17.828|16.9519|19.1889|22.4951|25.1297|28.4468|27.1891|29.5101|33.467|34.4496|38.545|41.1275|41.8695|50.5268|47.5387|54.1674|61.7374|60.2507|49.1929|50.7063|47.6191|57.86|53.0895|65.48|53.3894|37.4794|44.7903|51.8669|56.5528|64.3473|62.0387|69.0223|72.7171|80.1016|83.0435|81.7496|99.442|103.053|108.568|105.4183|110.6595|117.252|118.9967|125.5945|118.8236|134.1284|137.5272|134.1933|150.7121|161.9523|152.8495|176.9516|208.5829|233.8184|218.2861|192.1547|194.2375|191.9933|184.669|191.2971|188.6184|182.6802|208.738|187.2927|189.7915|206.0868|227.2468|235.9084|206.802|194.8003|190.1502|222.72|
2020-10-23 22:58:04|usa_0173|INTU|total_return_price|||||||||||||||||||||||||||||||||||||||||2.1003|2.4598|2.6679|3.2261|2.753|2.5166|3.3112|5.052|5.9034|5.752|7.1144|11.8068|6.8116|7.1522|4.7681|4.806|3.5193|3.472|4.8438|6.244|7.3225|9.2714|7.0481|10.9743|15.4019|13.6422|13.2685|27.2182|24.6922|18.7888|25.8842|17.9089|12.6015|18.1598|16.2571|19.4268|17.4196|22.5783|20.6756|21.3068|16.8929|20.2533|21.9062|24.0042|20.2669|17.5195|20.6166|19.9854|19.8764|20.4849|20.3487|24.204|24.1541|27.4918|29.1448|27.7098|24.8489|27.3192|27.519|28.7088|24.531|25.0396|28.7088|21.6065|24.5219|25.6027|25.8842|27.9096|31.1701|31.5788|39.7891|44.7752|48.2355|47.1002|43.0859|47.9165|54.9707|54.3679|54.0727|54.9248|60.8021|56.6734|61.7342|71.2578|72.7537|75.5664|82.4404|86.9742|91.7347|95.5849|84.3871|92.0602|99.5348|107.1134|105.8559|110.6261|112.2881|128.9474|138.3625|154.0073|169.6078|200.3606|223.4284|193.8311|257.9961|258.3828|263.3975|259.9537|228.7088|295.1633|325.6353|
2020-10-23 22:58:09|usa_0174|AON|total_return_price|1.9825|2.0435|2.1808|2.4552|1.9368|1.8376|2.1731|2.3256|2.7037|3.0193|2.6266|3.3163|4.0619|3.9522|3.5797|3.5158|3.6415|3.5068|3.8894|3.1912|3.5354|3.7792|3.951|4.1059|4.4315|5.4377|5.1878|6.4629|5.791|5.8537|4.8505|5.5499|5.9584|6.1668|6.1072|6.6108|6.8842|7.8021|8.3474|9.3477|9.8619|9.353|9.8961|8.6612|8.6732|9.2457|9.1971|8.9066|10.2577|10.5644|11.6953|14.3893|15.0225|14.8305|15.9731|18.4118|18.2548|23.2729|23.8335|26.6165|29.5348|32.1833|29.6712|25.5913|29.3943|28.8849|20.8164|28.331|23.0192|22.3595|28.4258|24.9355|26.0073|25.8157|31.1797|26.5153|26.3113|22.3026|15.6504|14.5483|16.0617|18.8277|16.4045|18.9647|22.2459|22.8224|23.1685|19.3696|18.6646|20.6093|26.5594|29.8964|34.6651|29.183|28.512|29.878|32.2288|36.3147|38.3325|40.9311|34.6219|39.6932|38.9763|39.7558|35.6635|33.209|35.8166|34.1653|37.8822|33.0381|34.9523|41.2702|47.66|46.2979|38.0008|42.4907|44.6818|42.7348|47.9214|51.1135|56.6822|59.4854|68.9941|77.9239|78.4587|84.117|82.0957|89.0693|90.5293|94.1704|83.9595|87.6479|99.6303|104.5204|107.9623|107.3677|114.594|128.748|141.8581|130.4367|136.9462|134.2347|150.9103|143.0078|168.3737|190.8203|191.8406|206.8968|164.2652|192.1915|206.3|
2020-10-23 22:58:13|usa_0175|HUM|total_return_price|||||||||||||||||||||||||||||||||||||||||7.2456|10.3508|11.8459|16.3313|17.0213|14.8362|21.7367|20.8166|23.5769|16.3313|18.5165|25.187|23.1168|16.4463|18.6315|17.4814|20.2416|21.2767|21.9097|19.0915|23.0593|28.6948|15.0662|16.3888|15.8713|11.9034|6.3255|7.5331|6.728|4.8879|9.8908|14.0311|9.6424|9.0627|11.0961|10.8477|12.4486|14.3807|11.4089|9.2007|8.8327|13.8931|16.6073|21.0237|17.4998|15.2999|18.383|27.317|29.3871|36.5637|44.0531|49.9875|48.4418|49.4079|60.8076|50.8892|53.3826|56.0416|64.2947|69.2907|41.2745|36.5913|37.907|34.3003|23.9955|29.6815|34.3187|40.382|43.0318|42.0197|46.2244|50.3648|64.3499|74.3323|67.3362|81.3391|86.1048|72.3416|65.7732|64.5936|65.2999|79.9839|88.7204|98.3785|107.6904|122.2866|125.0139|138.0802|171.4146|184.4536|172.8886|172.6962|177.2726|174.5841|171.6821|198.3453|201.0724|235.1015|238.4417|243.1792|264.0231|292.7981|333.5252|282.7501|263.0871|262.9469|253.9315|364.5682|313.0063|387.1441|413.89|
2020-10-23 22:58:18|usa_0176|EQR|total_return_price|||||||||||||||||||||||||||||||||||||||||||3.5979|3.7402|3.5874|3.5957|3.8991|3.7495|3.3155|3.6233|3.9834|4.1277|4.2894|4.5938|5.0619|5.9481|6.4944|7.0361|8.182|7.6814|7.7377|7.4033|6.7175|6.5496|6.7996|7.5417|7.2173|7.4143|7.1177|8.28|8.785|10.2774|9.8182|10.8262|11.3505|11.3308|11.5135|11.6909|9.8972|10.3425|10.3078|11.2934|12.9316|13.2242|13.5723|13.735|14.5064|17.1361|15.4565|17.8783|18.5861|19.421|23.455|22.6475|25.8339|26.1582|25.1007|23.9788|22.5191|19.6451|22.6348|21.1247|24.7958|16.8982|10.6598|13.1774|18.3922|20.4502|23.9113|25.6183|29.4698|32.4806|35.4911|37.9667|33.0122|36.6766|40.4964|40.5496|37.6214|37.5718|36.7716|39.0592|36.2956|35.5899|40.1395|43.9629|43.3197|50.8786|55.5236|50.4277|54.4003|59.4965|61.7217|57.0959|56.3134|56.7904|55.3421|58.99|59.5307|58.0354|56.5902|58.998|61.8706|62.1438|71.4507|72.5642|82.99|78.4036|60.3913|58.1285|51.33|
2020-10-23 22:58:23|usa_0177|AMAT|total_return_price|0.1897|0.2667|0.249|0.2282|0.1837|0.1837|0.1734|0.1601|0.163|0.1245|0.1127|0.1231|0.1615|0.1363|0.1127|0.1127|0.2016|0.2341|0.3468|0.2312|0.3023|0.409|0.323|0.2638|0.2815|0.3053|0.3171|0.3379|0.3379|0.4505|0.2727|0.2549|0.3527|0.3379|0.3112|0.4179|0.4727|0.4742|0.6461|0.8002|1.0195|1.2803|1.6952|1.8374|2.1101|2.0271|2.2168|2.0036|2.6144|4.1075|4.8602|3.7341|3.3073|2.8924|2.6198|3.4081|4.3979|6.7154|9.0329|5.7137|6.6976|5.5952|4.7891|8.0964|11.7001|14.0117|14.7348|24.0285|35.7523|34.4957|22.4993|14.4858|16.501|18.8529|10.7883|15.2113|20.5865|14.4299|8.7626|9.8855|9.5441|12.0173|13.7547|17.0245|16.1824|14.8851|12.5104|12.9732|12.3284|12.2981|12.9132|13.6823|13.3745|12.4701|13.625|14.2176|14.157|15.3999|16.0876|13.8481|15.2621|14.9788|11.9102|8.0168|8.5578|8.8097|10.7537|11.2583|10.9291|9.8084|9.5915|11.6026|12.9553|10.8543|8.7021|9.065|10.5988|9.8302|9.6623|9.9889|11.8469|13.201|15.6115|15.8377|18.3852|20.4093|19.6475|22.7581|20.6885|17.7133|13.6184|17.4062|19.8531|22.5668|28.4828|30.5831|36.9716|39.3501|49.7335|48.8905|53.2816|44.4328|37.3504|31.817|38.739|44.0915|49.2117|60.4062|45.4871|60.2498|59.45|
2020-10-23 22:58:28|usa_0178|AEP|total_return_price|2.6848|2.5767|2.7028|2.4686|2.3605|2.4506|2.7749|3.0452|3.0992|3.4055|2.9911|3.4055|4.0904|4.01|4.1466|4.3045|4.5232|4.474|4.583|4.4686|4.7089|5.1188|5.0075|5.043|5.0109|5.3646|5.916|6.6366|6.2292|6.2288|5.6636|6.1106|6.4978|6.4608|7.1154|8.1116|7.4218|7.8409|8.2603|8.4475|9.5685|9.9559|10.3155|10.1116|8.5177|7.973|9.0262|9.6385|9.4675|10.6702|11.2419|12.7176|13.2913|13.7785|13.319|13.6765|13.9212|14.3785|15.7905|18.1442|17.8776|16.3506|17.8331|17.401|14.8596|14.2909|13.1982|12.6414|11.9442|12.0784|16.2293|19.5754|20.0562|19.9494|18.9284|19.3229|20.7602|18.2624|13.2571|12.9863|11.1528|14.7603|15.035|15.4851|16.8866|16.6302|16.7652|18.199|18.2313|19.9318|21.6603|20.4407|18.9434|19.2819|20.6847|24.4474|28.2344|26.2886|27.1171|27.6367|24.946|24.3322|22.6287|20.6031|15.8311|18.3883|19.991|22.7399|22.6168|21.6452|24.5622|24.694|24.4293|26.528|27.1115|29.8099|28.1719|29.4957|32.849|32.257|37.1431|34.5339|33.7927|36.8307|40.3403|44.8335|42.3885|49.739|46.4717|44.1808|47.8732|49.5516|56.9729|60.6604|56.034|55.4606|59.6847|62.3025|63.518|67.08|63.1468|64.3476|66.443|70.6918|79.8895|84.6304|90.77|92.2666|78.6197|78.987|81.73|
2020-10-23 22:58:33|usa_0179|TWTR|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||73.31|46.32|41.44|51.45|37.6|50.01|36.22|25.59|22.47|15.97|16.42|23.72|16.61|14.94|18.12|16.95|24.23|28.45|43.7|29.42|28.43|32.88|34.72|41.42|32.05|24.56|29.79|44.74|
2020-10-23 22:58:37|usa_0180|DFS|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.7016|18.2061|12.2468|13.5581|10.6769|11.9656|6.8566|5.1808|8.456|12.8672|12.3018|12.759|11.4856|13.3024|15.5053|18.5879|21.891|22.4862|20.4422|26.9239|28.4025|32.7351|32.6724|38.4556|40.2803|45.5533|47.2688|51.031|53.9111|57.4732|58.2885|52.4824|50.8852|46.3453|49.1143|45.2563|46.3705|51.914|66.7244|62.2107|56.4817|56.2776|72.264|70.7981|67.3698|74.2561|55.4518|68.5891|74.8126|80.4147|82.7977|24.7548|48.2496|59.03|
2020-10-23 22:58:41|usa_0183|ICE|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.4725|12.899|9.8326|13.582|19.3641|23.8498|26.7271|24.9074|35.7132|22.4966|23.7268|12.2417|14.0246|14.2779|20.6623|17.8456|19.9939|20.598|21.5785|19.3219|22.1165|22.9391|22.021|22.2946|21.7676|24.9938|24.7661|24.8138|23.1815|29.5584|32.1548|33.3446|41.6228|38.0449|35.2551|36.2818|41.681|43.6395|43.1353|42.883|47.2263|44.4765|47.7176|52.1665|55.5327|57.4059|62.0986|65.7717|67.7867|69.393|72.6933|73.2887|71.3876|74.9205|85.6558|91.4922|92.3961|80.9886|93.5|99.17|
2020-10-23 22:58:45|usa_0184|DVN|total_return_price|||||||||||||||||||||||2.2278|1.8012|2.607|3.2232|3.4128|5.1193|4.7874|5.0245|5.6881|4.3608|3.792|3.6024|4.4556|3.3654|3.2706|3.9816|5.8777|5.6881|8.8165|10.2038|9.6937|7.8536|6.769|8.5921|7.9828|6.9908|8.0568|8.2597|8.4149|9.8208|9.0639|9.4612|9.86|13.457|11.6353|14.2736|17.1091|14.9911|15.1583|13.6421|12.8827|12.0231|10.82|14.0584|16.2846|12.9408|19.1377|22.1613|23.7442|24.09|23.0135|20.7776|13.6143|15.3187|19.1521|19.5736|19.1842|18.2686|19.2117|21.2973|19.2385|22.8808|23.278|26.4671|28.5145|31.2982|38.4615|40.886|55.441|50.5711|49.5614|49.0519|51.3654|54.6486|56.5149|64.0348|68.1723|72.9684|85.758|98.9058|75.1985|54.3006|37.0705|45.3217|56.1283|61.4253|53.9655|51.1462|54.4928|66.2278|77.5576|66.7474|47.0798|52.7903|60.7264|49.6879|52.0102|44.9086|48.8633|45.111|50.4127|54.196|58.832|70.0175|60.328|54.3889|53.8158|53.2845|33.4217|29.0313|25.163|33.2988|40.5753|42.0627|38.482|29.5429|33.9839|38.3861|29.5297|40.9113|37.2411|21.0787|29.5946|26.8387|22.7236|24.6221|6.6222|10.9666|9.46|
2020-10-23 22:58:50|usa_0185|SRE|total_return_price|1.5704|1.5927|1.782|1.7486|1.6261|1.6038|1.8266|2.0866|2.2284|2.6073|2.4343|2.6824|3.2717|3.7145|3.6732|3.6012|3.8746|3.7927|3.7085|3.4642|3.6958|4.0411|4.3497|4.7994|4.7756|5.2629|5.3984|6.0525|5.8086|6.0219|5.6116|6.4111|6.3682|5.5259|6.2408|6.8943|6.8136|7.4137|7.8438|7.8059|8.6581|8.5315|9.156|8.5621|7.7421|6.5966|6.9524|7.1351|7.8358|7.9732|9.0471|9.4519|9.2607|9.4288|9.2805|9.7091|9.5547|10.4506|11.1426|12.0686|12.7095|12.8527|12.2241|12.0893|9.3118|11.1715|10.4594|8.918|8.7196|8.9681|11.1174|12.5556|12.7093|15.069|13.7722|13.804|14.2893|12.7039|11.4184|13.8872|14.813|17.0786|17.7246|18.3044|19.5123|21.2798|22.5245|22.9847|25.1435|26.2611|30.1076|28.87|30.106|29.6734|32.9836|36.9808|40.4667|39.4937|38.9574|41.6895|36.1222|38.5084|34.6593|29.5297|32.335|34.9858|35.3837|40.043|35.9731|34.0009|39.3799|38.7017|39.8219|39.7193|39.0527|42.0949|46.3638|53.741|50.7845|56.3351|63.9911|65.9611|69.5587|73.4565|79.7324|86.8317|87.9383|93.5061|92.1223|84.1882|82.9234|81.2052|90.542|99.8947|94.5554|89.4417|98.9417|100.9564|103.6783|97.8751|102.6434|107.996|106.6298|102.2684|119.8989|130.9304|142.5942|147.2724|110.9841|116.1601|118.36|
2020-10-23 22:58:55|usa_0186|NFLX|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.9571|0.72|0.7857|1.5521|1.5693|2.4864|3.6549|4.1386|4.1314|2.3414|1.8|1.4429|2.38|3.4714|3.5871|4.0043|3.8686|3.3129|3.9086|3.34|2.7929|3.0514|4.0143|5.0843|4.4857|4.4114|3.8786|6.1314|5.6529|6.6086|7.6586|10.7229|16.6329|23.1229|26.6057|33.9114|36.2357|18.2129|10.2|17.2386|9.9757|7.6857|13.663|27.1771|33.1871|43.8771|53.7486|52.0257|63.0557|63.3557|47.7743|59.2529|93.8714|99.47|116.63|104.13|90.99|97.07|125.12|145.17|152.05|181.97|188.82|285.77|404.98|380.71|246.39|356.56|369.21|263.08|336.9|357.12|466.26|493.48|
2020-10-23 22:58:59|usa_0187|MYL|total_return_price|0.125|0.2065|0.2174|0.2555|0.3425|0.522|0.6963|0.7371|1.1968|1.3926|0.8622|1.0663|1.3219|1.4225|0.9652|0.9042|1.3614|1.209|1.1379|0.6706|0.7925|1.0566|0.7823|0.7277|0.6969|0.8464|1.4245|2.0089|1.6361|2.0051|1.4499|1.7276|2.2579|2.0432|2.8926|3.5225|3.2116|3.3562|4.3405|5.3699|4.952|4.6606|5.0348|4.3601|3.0168|3.6735|4.4219|4.7215|5.5644|5.4025|5.3196|6.2277|5.5813|4.6331|4.5836|4.4657|4.0109|3.993|6.0911|5.7007|6.2777|8.2723|8.0841|8.6499|7.5509|7.3104|5.0861|6.9889|7.6481|5.0932|7.5344|7.0615|7.2661|7.9243|9.2067|10.6009|8.3446|8.8978|9.3096|9.9455|18.4553|22.3415|24.8568|24.3971|21.9819|19.5882|17.4611|17.1801|17.2479|18.7865|18.8699|19.6138|23.0519|19.7599|19.9482|19.8391|21.0714|18.19|15.96|14.06|11.6|12.07|11.42|9.89|13.41|13.05|16.01|18.43|22.71|17.04|18.81|21.13|22.66|24.67|16.99|21.46|23.45|21.37|24.3717|27.45|28.955|31.03|38.17|43.4|48.83|51.56|45.49|56.37|59.35|67.86|40.26|54.07|46.35|43.24|38.12|38.15|38.99|38.82|31.37|42.31|41.17|36.14|36.6|27.4|28.34|19.04|19.78|20.1|14.91|16.08|14.83|
2020-10-23 22:59:04|usa_0188|ILMN|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.625|8.0315|4.0315|5.89|3|5.715|4.5|3.36|1.55|1.56|1.245|1.56|2.63|3.7|3.455|3.275|2.965|4.265|3.49|6.4|6.33|7.305|13.52|12.555|18.335|19.485|14.73|20.27|26.435|30.825|37.15|42.305|40.53|25.15|37.24|35.93|42.1|29.15|39.17|43.91|49.95|64.3|67.86|73.8|42.7|26.71|50.2|41.26|47.48|51.85|53.98|70.4|80.3|104.62|142.97|172.7|163.88|187.29|187.17|218.09|167.51|186.84|157.13|139.05|180.35|128.05|170.81|175.3|197.76|216.44|234.99|287.65|366.98|278.86|310.69|361.56|301.28|330.14|269.05|367|309.08|
2020-10-23 22:59:09|usa_0189|VFC|total_return_price|0.6835|0.9305|0.7394|0.7488|0.6587|0.6027|0.6089|0.6618|0.8054|0.9599|0.9888|1.3277|1.6174|1.6488|1.572|1.6131|2.0275|2.1495|2.0456|1.3091|1.6403|1.5982|1.5617|1.5808|1.848|1.7769|1.9914|1.8017|1.7739|1.5015|0.9023|1.0864|1.597|1.7304|2.1912|2.4217|2.7369|2.7221|2.9633|3.3307|3.2875|2.9197|2.813|2.962|3.2314|3.0895|3.2311|3.2048|3.5249|3.5899|3.4273|3.5696|3.763|4.0845|4.1437|4.6778|4.66|5.9608|6.5134|6.4974|7.4734|7.3242|5.2954|6.7386|6.814|6.2018|4.5243|4.4108|3.5735|3.5831|3.7298|5.5175|5.3634|5.6062|4.5413|6.0902|6.7896|6.1905|5.7145|5.7646|6.0624|5.5081|6.3477|7.0992|7.7112|8.0851|8.2523|9.2884|9.9642|9.6861|9.8579|9.4579|9.7769|11.7708|12.7422|14.437|14.6327|16.3146|14.4834|12.4134|14.1196|13.0676|14.2926|10.239|10.8091|10.5807|13.9656|14.2381|15.7023|14.0529|16.1249|17.279|19.8847|22.0569|24.8294|26.082|30.132|27.6902|33.2244|31.6531|35.3585|40.8853|42.3444|53.2871|53.1269|54.3113|57.153|65.1113|65.7443|61.1592|60.0861|55.1557|57.7016|55.1124|50.5495|48.4739|50.3477|53.1722|59.0748|69.2115|69.7603|77.1468|88.8847|68.2905|78.4005|84.6641|86.6791|97.5901|53.3217|60.5122|70.25|
2020-10-23 22:59:14|usa_0190|APA|total_return_price|3.1417|4.538|4.1501|3.7235|4.3828|3.4132|3.6459|3.1603|3.6875|3.2359|3.4923|3.4709|2.8116|2.7513|2.8519|2.9527|3.9163|3.5657|3.544|2.5211|2.7096|2.5613|2.2847|2.7371|3.1056|4.2195|5.2517|6.5098|5.7791|5.3114|7.0732|5.261|4.6966|5.3504|6.6419|5.8006|5.2771|5.8501|7.8991|6.9526|9.712|10.3382|11.061|8.7506|8.6777|10.3887|9.518|9.4473|10.3214|10.3911|9.9869|11.2473|10.27|12.5867|11.3647|13.497|12.896|12.5331|16.5589|13.5668|12.523|10.5956|9.0418|8.56|8.8577|13.2478|14.6942|12.5926|16.9874|20.0818|20.1885|23.9836|19.7209|17.3726|14.7197|18.9334|21.6367|21.9036|22.6983|21.7964|24.8337|26.2134|27.9825|32.7842|34.953|35.3078|40.6784|41.1161|49.8593|52.6754|61.4086|56.0269|53.6395|55.9627|51.9012|54.7456|58.327|67.4464|74.5758|89.1905|100.4479|115.6873|86.9078|62.2402|53.6298|60.5056|77.1628|86.8167|85.5297|71.0446|82.6407|100.9382|110.9653|104.7129|68.1757|77.0889|85.6149|75.0556|73.9897|67.299|66.2896|72.2221|73.5289|74.3841|71.9637|87.5534|81.887|54.8581|53.0227|50.8303|34.7109|39.6362|43.8222|50.2093|57.8675|57.7348|46.9323|43.9904|42.2569|39.1862|35.9072|43.8853|45.0014|24.9278|33.1759|27.919|24.9359|25.207|4.1492|13.4401|9.4454|
2020-10-23 22:59:19|usa_0191|ABC|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||2.2687|2.6847|3.2813|3.2813|3.3063|4.4248|4.7978|4.3504|4.9593|5.8109|5.7922|5.9787|6.5315|5.4131|6.4631|6.7988|5.0711|4.7107|3.0204|2.983|6.1648|9.3467|10.0427|9.7544|10.9973|14.1095|12.6438|13.5944|15.1321|14.2254|10.8217|10.4658|13.8306|10.7838|11.2073|10.9189|11.9132|10.7352|11.7338|11.4606|13.8385|15.475|16.5815|19.3445|16.8096|18.1355|18.059|21.208|19.9093|18.8221|18.6629|17.0734|16.6914|15.7426|14.961|13.7391|14.9674|18.9367|22.1313|24.6233|27.1018|26.2434|29.3002|34.0648|35.7475|32.2773|32.3184|34.5845|34.4362|33.9937|38.1182|45.6227|49.6964|54.5849|63.0291|59.0026|65.5916|69.9962|81.9089|103.5715|97.1392|87.013|95.3306|79.8674|73.5283|75.1691|73.0973|83.0683|89.1052|78.3586|87.3606|82.3437|81.8029|88.8592|72.0117|77.3251|83.3363|80.8486|83.8798|87.6976|100.358|96.92|
2020-10-23 22:59:24|usa_0192|WM|total_return_price|||||||||||||||||||||||3.2528|2.9502|3.4797|2.345|2.4963|1.8912|2.7989|4.7657|5.7491|6.9595|11.0444|17.0961|20.5758|21.181|18.7603|16.037|13.6163|17.5499|16.037|15.7344|14.6754|13.7676|15.2806|14.0702|18.0038|13.7676|14.5241|15.7558|15.8252|16.5192|17.6298|18.1851|18.2545|18.0462|17.0051|17.838|19.3997|15.2699|17.1092|19.4344|19.3966|18.8229|17.9145|21.6993|11.6631|10.4135|8.2929|11.5117|10.5709|16.8225|14.9735|18.6836|16.2165|19.3518|16.5258|15.798|14.1485|13.9058|12.8501|14.6156|15.8836|17.9654|18.4362|18.7756|16.9222|18.6485|18.0925|17.8939|18.1973|19.4327|22.7506|23.2642|23.9382|24.1402|22.7526|25.9802|25.2701|22.0271|22.8091|25.8161|21.726|23.0725|18.0356|20.0465|21.439|24.5227|25.2129|23.1398|26.6778|27.7718|28.3832|28.58|25.2278|25.6315|27.6776|26.7373|25.9456|27.5909|32.3814|33.6|34.6734|38.0292|35.9825|38.5815|41.3245|44.9652|47.8493|41.2167|44.6363|48.1705|53.6372|60.6544|58.7296|65.6981|67.9577|68.7565|73.7802|81.7703|80.1416|77.9255|87.0089|86.1212|101.0792|112.7363|112.8542|112.3437|91.6625|105.4043|113.17|
2020-10-23 22:59:29|usa_0193|HCA|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.4055|25.7273|15.4598|16.6682|20.4248|22.0315|26.7844|29.6115|39.3295|35.526|40.886|45.3511|48.9893|54.2423|69.5928|72.7835|73.9995|88.2507|72.0636|67.1122|75.4489|73.8633|73.0851|72.3457|87.1904|83.6689|76.0423|85.4977|94.8325|102.0353|135.843|120.5995|128.7177|133.8935|120.5349|147.311|92.6|93.73|124.68|
2020-10-23 22:59:33|usa_0195|SHW|total_return_price|2.017|1.7509|1.7681|1.8024|1.7166|1.9397|2.0513|1.9226|2.2659|2.6435|2.4547|3.0384|3.9313|3.6888|3.1839|3.8627|5.3|4.9354|4.7959|3.4699|3.9902|3.9978|4.165|3.6985|4.0161|4.3177|4.9889|5.1268|5.3071|6.0127|5.0796|5.701|6.6484|7.5071|7.6176|8.3109|8.4223|8.6127|8.8424|9.6647|10.5348|10.2994|11.496|11.4565|10.2557|10.1828|10.1055|10.8837|11.1004|11.7267|11.5733|13.5298|14.7938|15.561|15.5796|18.8732|18.263|20.9533|20.0446|18.9618|24.4313|22.7934|14.9381|20.3883|19.6198|19.433|14.7287|14.8573|15.626|15.1698|15.3916|19.0737|18.578|16.2952|16.4138|20.4357|21.2848|22.4721|17.87|21.4363|20.1711|20.6316|22.6911|26.929|29.931|32.4823|34.536|35.1972|34.8555|37.4884|35.2417|36.4965|39.9459|38.5569|45.5212|52.0993|54.374|54.9857|54.6069|48.4753|42.9023|38.8465|48.6407|51.1759|44.857|46.693|52.5687|54.1924|59.8288|61.447|67.0777|75.1315|75.6754|75.8909|67.5793|81.5192|99.6235|121.7331|137.3436|142.2371|156.6639|164.24|169.9128|171.609|184.8678|194.5738|206.4728|248.5803|269.4881|261.1143|212.0399|247.7074|272.5103|281.935|266.3723|259.5673|300.4198|340.7654|348.5305|400.0304|383.3744|399.3811|446.9402|387.1144|424.8555|453.2492|545.0171|579.5003|457.5058|576.6858|696.74|
2020-10-23 22:59:38|usa_0196|PXD|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.4535|24.3881|24.2681|21.2996|13.9492|7.7042|7.7625|10.389|9.3384|7.5874|8.3462|12.4317|13.4823|14.7663|15.0348|17.9951|17.3694|17.8363|20.3203|23.5514|21.7584|24.3639|23.1592|24.4199|23.7755|29.1918|30.3061|32.2318|32.6044|32.9427|38.2687|39.7286|50.9088|49.455|40.9792|39.0954|37.0739|38.6697|39.7066|49.8358|43.2914|45.987|46.5701|73.6418|50.2554|14.2749|15.8666|22.8028|35.0684|46.1791|52.8258|64.6399|62.0628|84.2763|99.2958|84.1265|69.5466|83.2839|103.1019|87.3479|99.6204|104.2449|122.1831|148.1294|180.1341|178.0626|179.5449|225.6607|198.9091|146.0748|153.2507|137.5089|117.8645|121.9342|136.0916|153.8675|177.8296|179.1965|182.6097|150.3291|145.0444|162.1735|162.6354|177.897|167.1384|121.5446|148.2983|151.1517|123.4409|144.2359|67.2804|95.5954|86.4|
2020-10-23 22:59:42|usa_0197|SE|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.33|10.78|14.82|14.16|11.15|23.52|33.42|31.26|40.22|44.31|107.24|155.15|
2020-10-23 22:59:46|usa_0198|CMI|total_return_price|2.9116|3.4446|3.6224|4.4015|4.1418|3.9299|3.9846|4.2443|4.0393|3.472|3.5062|3.9367|4.2271|3.6975|3.3203|3.7942|4.5743|5.1684|4.8699|2.7551|3.3727|3.3342|2.9295|3.9152|3.9261|3.9422|3.5954|3.2082|2.9831|3.3882|2.4095|2.4814|2.4979|2.6958|2.5046|3.6764|4.2643|4.649|4.4829|5.3017|6.5205|5.7844|5.5582|7.3395|6.7413|5.9549|5.4226|6.2687|6.2338|6.11|5.4266|5.2491|5.7616|5.7946|5.6875|6.6812|7.4788|10.3423|11.4814|8.7246|8.1828|7.6471|4.4676|5.3698|5.4149|8.7447|7.6594|7.482|5.8681|4.4049|4.76|6.087|6.0708|6.3026|5.4152|6.3765|7.8697|5.5573|4.0039|4.8164|4.2642|6.2829|7.8263|8.679|10.4255|11.1745|13.3127|15.1563|12.7767|13.6135|16.1109|16.4863|19.3659|22.5861|22.0949|21.9666|26.9698|37.7996|47.8708|47.7767|35.2088|49.3597|33.0233|20.3594|19.5387|27.1771|34.7222|35.6645|48.3254|50.9335|71.0641|86.5547|86.4493|81.8167|64.8406|70.1769|96.0175|77.8186|74.405|87.8736|94.3205|88.7076|109.2234|116.4307|123.5944|128.5355|110.5466|121.4111|117.4244|111.723|93.1776|76.2852|96.2402|99.2756|114.0705|122.5724|136.5092|147.4184|153.7656|162.6978|150.2723|124.2147|137.4995|126.7991|150.8959|164.9207|157.965|175.0304|133.3905|172.1844|211.16|
2020-10-23 22:59:50|usa_0199|PCG|total_return_price|2.798|2.7654|2.959|2.9362|2.6197|2.8872|3.1936|3.5454|3.8161|4.3498|4.0021|4.6483|5.3663|5.5439|5.9254|6.1026|6.1865|5.2829|5.111|4.4946|4.556|4.6235|5.1695|5.3469|5.5294|6.4191|6.4486|7.2123|7.2952|7.8826|7.3357|8.7648|9.3143|9.1473|10.7545|12.1064|11.247|12.3582|12.5265|13.0457|13.8221|13.5078|14.5053|14.6017|12.2422|10.2234|10.0003|10.9345|11.3807|13.499|14.2056|13.6722|10.9945|11.6665|11.1595|10.9148|12.3756|12.9366|12.526|16.617|18.1924|17.562|17.9402|17.8625|17.7825|18.7781|15.1032|12.1371|12.6112|14.9587|14.8368|12.4408|7.7444|6.9668|9.455|11.968|14.6552|11.1283|7.0041|8.6463|8.3664|13.1561|14.8667|17.274|18.0204|17.3642|18.9099|20.7014|21.3975|23.748|25.0216|23.8733|25.2253|25.689|27.4524|31.4137|32.2751|30.5312|32.4571|29.5014|25.4764|27.7295|26.4267|27.5946|27.5314|27.9963|29.7919|33.1582|31.8392|31.1863|34.8092|37.0123|34.5388|33.2209|33.7964|33.2968|35.4346|37.3287|35.5611|33.8687|37.9314|39.3485|35.5965|35.4373|38.4009|43.0983|40.8396|48.6786|48.9484|45.706|49.5765|50.3672|56.9938|61.479|59.2963|59.3842|65.322|65.8525|68.09|44.83|43.93|42.56|46.01|23.75|17.8|22.92|10|10.87|8.99|8.87|9.39|
2020-10-23 22:59:55|usa_0200|BSX|total_return_price||||||||||||||||||||||||||||||||||||||4.2813|4.4375|5.2188|4|3.5|2.5625|3.125|3.375|3.1563|3.9688|4.344|6.157|7.9688|10.875|12.3125|11.5|11.25|14.375|15|15.4375|15.3594|13.7969|11.4688|16.875|17.9063|12.8438|13.4063|20.2813|21.9688|12.3438|10.9375|10.6563|10.9688|8.2188|6.8438|10.09|8.5|10.25|12.06|12.545|14.66|15.78|21.26|20.38|30.55|31.9|36.76|42.38|42.8015|39.73|35.55|29.29|27|23.37|24.49|23.05|16.84|14.79|17.18|14.54|15.34|13.95|11.63|12.87|12.29|12.27|7.74|7.95|10.14|10.59|9|7.22|5.8|6.13|7.57|7.19|6.91|5.91|5.34|5.98|5.67|5.74|5.73|7.81|9.27|11.74|12.02|13.52|12.77|11.81|13.25|17.75|17.7|16.41|18.44|18.81|23.37|23.8|21.63|24.87|27.72|29.17|24.79|27.32|32.7|38.5|35.34|38.38|42.98|40.69|45.22|32.63|35.11|38.21|
2020-10-23 23:00:00|usa_0201|AMP|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.6158|30.5839|32.9541|30.6834|34.6003|40.3758|42.5392|46.9362|45.4323|41.8987|37.4328|33.1928|28.3978|17.278|15.7887|17.6562|24.9751|30.1558|35.2882|30.6064|37.4784|45.431|48.4069|45.5235|32.9694|39.2833|46.4951|41.1197|45.6542|52.2712|60.5224|68.0331|76.5159|94.337|90.7276|100.3929|105.2933|115.5611|111.5175|111.0556|90.6424|92.6096|83.4249|88.1265|88.5411|103.032|117.2655|120.1579|136.7807|159.048|137.3183|138.2553|141.08|95.6476|122.9987|141.859|143.5941|164.653|93.9891|150.5387|157|
2020-10-23 23:00:07|usa_0202|MPC|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.7943|10.379|12.8536|16.8386|16.6358|21.1248|24.4361|35.6868|28.9582|25.9313|36.2079|35.4722|33.0435|34.6055|37.0397|41.343|43.6158|38.1906|44.0045|31.2524|30.7109|36.3149|44.7251|43.2059|46.0054|49.392|59.7687|65.0686|63.0652|76.1153|54.5675|56.7372|51.1402|59.3702|57.9054|22.4242|36.8191|29.43|
2020-10-23 23:00:11|usa_0203|IP|total_return_price|4.6563|4.5689|4.6891|5.1591|4.7|4.2519|4.4049|4.711|4.3502|4.2847|4.0552|4.4377|5.4378|5.619|6.1319|6.8305|9.6996|8.9365|9.6132|7.8931|7.6458|9.1275|8.5513|8.927|8.8258|8.9666|10.9692|11.2119|10.1065|10.2661|8.8534|10.9814|12.6056|14.6667|14.2634|14.9011|15.5952|14.8874|13.7006|14.3863|13.5792|13.9943|13.259|15.0052|15.1158|14.8518|17.6995|17.0941|17.1307|19.6542|19.3727|17.5922|18.4697|17.3437|20.1113|19.2756|18.6703|23.3721|26.6221|20.961|22.8713|21.1095|23.0235|22.2514|21.0736|25.3463|24.2344|28.5868|21.7788|15.2855|14.8155|21.2374|18.9026|18.8284|18.4874|21.544|23.0985|23.539|18.1548|19.1489|18.6372|19.839|21.798|24.2473|23.9066|25.4446|23.1403|24.1999|21.3422|17.6613|17.5622|19.9709|20.6952|19.4782|21.0357|20.8713|22.4296|24.2176|22.4116|20.3786|17.2478|14.9088|16.8966|7.781|4.7972|10.3312|15.1982|18.3273|16.861|15.5826|15.0627|18.9546|21.1352|21.0541|16.5957|21.322|25.494|21.1839|26.8278|29.6848|34.9564|33.4631|34.0449|37.5553|35.3983|39.2346|37.386|42.2723|44.0967|38.1051|30.5165|30.7637|33.9182|35.4018|40.4602|45.2024|43.6417|49.089|49.7115|51.138|47.5406|46.7412|44.5214|36.9618|42.8257|40.5629|39.6534|44.1579|30.2136|34.7186|40.54|
2020-10-23 23:00:17|usa_0205|DG|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.038|24.1894|26.6281|27.9131|28.7197|28.6259|31.3834|35.0039|38.9057|42.9107|51.5397|49.4294|40.2845|47.788|47.9943|53.4625|57.1486|52.215|57.8521|57.4019|65.0929|70.336|73.3356|66.5535|68.999|82.0467|88.6869|68.5959|71.6352|65.8875|68.2958|77.4011|89.9767|90.5335|96.4095|106.9835|105.2177|117.5495|134.3651|157.2489|154.7544|150.1326|189.8244|209.2832|
2020-10-23 23:00:22|usa_0206|NOV|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.4197|7.0271|11.122|15.8112|12.6014|13.9223|12.2844|4.7552|4.2268|5.2307|5.0722|6.6572|5.8119|12.2577|12.9184|13.1297|15.613|15.2461|13.6145|6.3867|8.4029|10.3979|9.4765|7.6421|9.6075|9.6456|9.3962|7.6674|9.4131|11.9323|12.9171|14.0753|15.3053|19.3588|19.7561|28.0575|27.1361|26.5866|23.8815|24.748|26.6162|32.8888|43.6164|62.2736|61.5254|47.9743|71.4246|42.4625|18.6656|24.2703|27.1953|36.4435|38.018|35.1759|31.2649|38.7301|57.2495|72.1298|62.9851|49.9245|59.3637|69.0269|58.9653|71.0041|60.9543|62.8316|63.3185|70.8061|69.961|68.5009|70.935|71.546|61.5537|45.6134|46.0276|34.7317|32.4602|30.4342|34.6896|32.5884|37.8666|38.4054|32.462|35.421|33.6887|35.3163|41.6759|42.4023|24.9053|26.3353|21.1276|21.8866|24.2139|10.06|12.13|9.21|
2020-10-23 23:00:27|usa_0207|VTR|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||3.0052|3.8405|3.396|3.4498|3.5037|3.7193|3.288|3.4768|3.4094|4.0831|4.5547|4.447|2.6345|3.2275|2.2337|1.9203|1.9708|1.0139|0.9083|0.8026|0.7076|0.5597|0.5386|0.9883|1.1991|1.812|2.4112|2.5267|2.7677|3.1251|3.2271|3.4759|3.0487|3.1814|4.2584|4.9143|6.4153|8.1465|6.9995|7.9533|8.5426|7.9196|9.7423|10.5467|10.6434|11.2197|11.6397|13.4178|14.9199|15.0692|13.1791|15.2969|16.9692|17.1136|16.4549|19.3912|13.4761|9.3212|12.574|16.5046|19.0439|20.996|21.0835|27.0168|27.8384|29.1646|28.6599|27.1917|30.7338|32.2379|36.085|35.9703|37.8089|43.2234|41.4594|37.172|35.1377|37.6454|40.3546|39.5061|46.2939|47.7155|41.1295|42.9977|43.856|49.5503|57.9455|56.7965|50.9305|53.6237|57.9561|54.9405|51.292|43.0078|50.1404|48.589|53.0591|58.4968|63.3823|68.4588|54.876|26.1916|36.233|41.96|
2020-10-23 23:00:31|usa_0208|ZTS|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.3215|29.8395|29.8946|31.1068|27.9069|30.949|35.4036|41.6163|44.5223|46.4619|38.27|46.7355|41.7889|45.1752|50.479|52.3835|52.9169|61.5454|61.9867|71.157|79.6852|82.1273|89.9832|83.4767|99.6591|112.9034|124.1785|131.5961|117.1888|136.6772|162.2769|
2020-10-23 23:00:35|usa_0209|ORLY|total_return_price||||||||||||||||||||||||||||||||||||||||||3|2.9063|3.625|3.5|3.2813|3.125|3.094|3.235|3.516|3.782|3.625|4.344|4.532|4.313|4|4.594|4.813|5.688|6.5625|6.8906|9|9.0625|11.8125|11.1875|12.5938|11.9141|10.75|7.0938|6.875|7.3125|13.375|9.9688|14.35|14.3225|18.235|15.785|13.78|14.31|12.645|13.535|16.735|18.4|19.28|20.02|22.6|19.145|22.525|24.765|29.83|28.18|32.01|36.56|31.19|33.21|32.06|33.1|36.55|33.41|32.43|28.52|22.35|26.77|30.74|35.01|38.08|36.14|38.12|41.71|47.56|53.2|60.42|57.46|65.51|66.63|79.95|91.35|83.77|83.62|89.42|102.439|112.62|127.59|128.71|148.39|150.6|150.36|192.62|216.24|225.98|250|253.42|273.66|271.1|280.11|278.41|269.84|218.74|215.37|240.54|247.38|273.57|347.32|344.33|388.3|369.32|398.51|438.26|301.05|421.67|461.08|
2020-10-23 23:00:40|usa_0210|CB|total_return_price|||||||||||||||||||||||||||||||||||||||||5.5654|5.7302|6.4419|6.074|5.044|4.8457|4.7437|4.6441|5.0395|5.8155|6.9215|8.0327|9.0456|9.5656|10.8019|12.3228|13.1534|15.2296|19.4236|19.9908|23.4678|24.3409|18.7771|21.6212|19.6366|17.8577|10.7731|10.6837|14.7299|18.1186|25.484|27.6395|24.0337|25.6595|19.0653|26.6143|27.7446|21.1352|19.9173|19.8508|19.7006|23.4604|22.7643|28.636|29.6262|29.5105|28.1119|30.1484|29.25|31.9541|33.7055|38.4322|37.5674|36.7299|39.914|44.3554|41.9674|46.1838|44.9499|46.0457|41.2387|41.4705|40.7478|40.0642|30.9444|33.878|41.4601|39.3294|41.0532|40.4096|46.2721|49.7187|51.9433|53.1298|49.1996|56.9286|60.2142|60.9793|63.0219|66.9286|75.0351|75.4653|79.7579|88.2571|85.5308|89.5371|91.6812|101.0117|98.607|90.5208|92.6523|105.3008|107.9804|119.1314|115.1538|121.7164|126.1519|135.2686|133.3024|137.3171|129.1926|120.678|127.6324|124.0882|135.2916|142.9727|157.4483|152.5512|110.2881|125.7872|116.12|
2020-10-23 23:00:44|usa_0211|M|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||8.1997|9.0356|8.6774|10.2696|10.8666|10.6676|10.8666|10.5482|11.0656|13.7325|13.7126|16.499|17.1358|11.5831|13.8719|12.7772|16.8572|13.9117|16.1009|13.2947|10.7472|8.3191|11.1453|13.231|13.5335|8.9799|13.024|13.0081|12.6419|9.3748|9.1582|8.9226|11.7749|13.4283|15.1044|17.3222|15.6828|14.5596|18.5208|20.3956|23.4851|21.4308|21.2577|23.3954|23.4595|27.7827|24.5989|29.1457|25.8225|21.0725|16.9429|15.1844|12.8652|11.9838|7.0033|6.0634|8.0437|12.5488|11.5349|15.0188|12.378|15.9984|17.5717|16.8852|20.4263|18.4584|22.6378|28.091|24.4194|26.8809|28.0255|30.1948|34.8196|31.5654|39.1443|43.647|42.94|43.2841|49.1695|48.7822|50.9724|39.0119|26.8459|34.1153|26.305|29.3077|28.5936|23.9519|19.0981|18.2351|21.3637|25.5459|32.4709|30.4445|26.4148|21.6549|19.6853|14.563|16.3238|4.91|6.88|5.7|
2020-10-23 23:00:49|usa_0212|LB|total_return_price|0.3413|0.6493|0.6243|0.5452|0.5119|0.4328|0.5868|0.5993|0.8469|1.1112|1.0488|1.388|1.8678|2.2555|1.7317|2.1277|2.8435|2.9149|2.423|1.1655|1.3217|1.6323|1.5523|1.8639|1.9379|2.1748|2.6365|2.41|2.8519|3.3547|1.9192|2.5227|3.6028|3.9819|3.6582|4.077|3.9988|3.2462|3.1313|3.876|3.5306|3.0928|3.2698|2.481|3.0618|2.5437|2.9077|2.6989|3.4456|3.312|2.8955|2.6251|2.9289|3.3312|2.9804|2.8801|2.8999|3.2169|3.9034|4.0948|4.629|5.4622|3.6394|4.855|6.6343|7.6234|6.8262|7.7571|7.5788|7.8067|7.9939|6.2033|5.7409|6.0603|3.5039|5.4586|6.6659|7.9611|5.3872|5.2576|4.9006|5.9408|5.8144|6.991|7.8026|7.3454|8.8031|9.6296|10.2279|9.0819|8.7229|9.6068|10.5801|11.1312|11.5915|12.7249|11.5188|12.2029|10.2427|8.5425|7.7813|7.7299|8.0041|4.7326|4.1727|5.8067|8.3227|9.5076|12.7461|11.4943|14.0334|17.6976|19.0522|23.0228|23.1886|25.5807|30.5971|27.2711|32.3937|33.0345|31.5618|35.0079|43.6469|44.3895|41.7537|43.3981|49.8214|64.6624|72.3917|66.2037|70.032|74.8654|70.8172|54.6172|58.048|54.48|39.3798|45.5907|35.7441|52.3629|33.6459|33.0224|27.6411|23.9223|25.9859|24.9217|18.9858|17.899|11.56|14.97|31.81|
2020-10-23 23:00:54|usa_0213|UAL|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.8745|27.8673|26.8854|41.137|38.7804|36.4238|44.6905|33.7867|23.18|5.75|11.8|10.74|4.56|3.19|9.05|12.67|19.53|19.99|23.5|23.27|23.45|23.28|20.77|19.2|21.02|23.83|19.27|23.68|32.5|30.73|33.28|38.07|45.23|41.51|49.9|65.28|69.45|52.81|58.24|59.3|60.49|38.95|50.31|74.67|65.28|76|57.54|67.35|70.48|71.02|90.11|83.17|79.63|86.77|88.21|87.96|26.25|35.27|34.07|
2020-10-23 23:00:59|usa_0214|AZO|total_return_price||||||||||||||||||||||||||||||||||8.4688|11.1563|16.7813|18.4375|14|16.6875|19.625|21.8125|23.4375|25|28.625|27.125|24.375|22.875|24.25|24.875|25.125|25.5|28.875|33.875|34.75|29|27.5|22.5|23.375|29.875|29|32.5625|31.9375|24.625|32.9375|30.375|30.125|28.0625|32.3125|27.75|23.6875|22.6875|28.5|28.02|37.5|51.86|71.8|68.85|77.3|78.86|70.65|68.71|75.97|89.53|85.21|85.97|80.1|77.25|91.31|85.7|92.46|83.25|91.75|99.69|88.2|103.3|115.56|128.14|136.62|116.14|119.91|113.83|121.01|123.34|139.47|162.62|151.11|146.22|158.07|173.09|193.22|228.91|272.59|273.56|294.85|319.19|324.97|371.8|367.17|369.67|354.43|396.77|423.69|422.73|477.94|537.1|536.24|509.66|619.11|682.16|666.9|723.83|741.91|796.69|793.84|768.34|789.79|723.05|570.46|595.11|711.37|648.69|670.93|775.7|838.34|1024.12|1099.47|1084.62|1191.31|846|1128.12|1177.64|
2020-10-23 23:01:04|usa_0215|RAI|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-23 23:01:07|usa_0216|PCAR|total_return_price|0.5639|0.5307|0.5769|0.6663|0.5538|0.4702|0.5249|0.5149|0.5336|0.4759|0.5062|0.5469|0.6482|0.6846|0.4974|0.5639|0.7143|0.8429|0.9296|0.7195|0.9707|0.9566|1.0656|1.0935|1.2968|1.3327|1.1159|1.2016|1.2684|1.1934|0.8719|0.9288|1.158|1.2873|1.4105|1.4269|1.6024|1.7271|1.5853|1.7186|1.9428|1.8443|1.8736|1.8895|1.8168|1.6556|1.6395|1.6763|1.6197|1.7912|1.8005|1.7367|2.0195|2.0402|2.292|2.9218|2.8786|4.0201|4.8644|4.7035|5.3498|4.7056|3.7217|3.8766|3.9012|5.0728|4.8523|4.4043|4.9916|3.9989|3.7611|5.1466|4.7114|5.4389|5.2168|7.0391|7.8879|7.2055|5.5145|7.6794|8.4045|11.3673|12.5159|14.5761|14.436|14.9911|17.9309|21.4689|19.364|18.2469|18.2717|19.2295|19.647|23.0533|24.0198|28.2534|32.0455|38.1118|37.4437|36.6808|30.4185|28.3784|26.0193|19.6774|17.832|22.5865|26.3285|25.3807|30.4037|28.0266|33.9191|40.7005|37.2504|36.4326|24.2318|27.4808|34.4885|29.0109|29.7702|34.397|38.6286|41.1526|42.8383|46.4229|53.0907|49.6374|45.0935|54.9117|51.1579|51.8715|42.5715|40.0286|46.4084|44.2015|50.2983|55.3916|58.4579|57.6726|63.419|63.6004|59.4271|55.8915|61.7835|53.8579|64.5392|68.1871|66.9478|78.1191|60.6293|74.5797|85.28|
2020-10-23 23:01:12|usa_0217|PPL|total_return_price|0.6523|0.6093|0.6523|0.5914|0.5842|0.6129|0.681|0.74|0.8289|0.8352|0.7779|0.9415|1.0579|1.1568|1.2678|1.2906|1.4397|1.3221|1.3354|1.265|1.3498|1.4272|1.458|1.5045|1.4903|1.6772|1.809|1.9326|1.9246|2.0025|1.9119|2.1302|2.2208|2.2062|2.4711|2.7551|2.578|2.805|3.0282|3.0496|3.3928|3.3871|3.5387|3.2114|2.7871|2.4281|2.5287|2.4579|2.596|2.6395|3.2302|3.518|3.4933|3.4531|3.2629|3.4977|3.1417|3.1649|3.5426|3.9531|3.982|3.9007|4.4994|4.8945|4.3903|5.5041|4.8914|4.1847|3.8883|4.1245|7.9141|8.6241|8.4424|10.6154|6.334|6.8256|7.8438|6.6262|6.5927|7.1128|7.3896|9.0121|8.6709|9.3602|9.8487|10.0199|10.3911|11.8367|12.1034|13.4266|14.7403|13.5288|13.6616|15.1569|15.5727|17.1028|19.6883|22.6889|22.6036|25.5876|22.7315|26.0564|18.6239|15.6253|14.8359|17.2234|16.0552|17.3|15.0327|13.7379|15.2015|14.9122|14.5453|16.2213|16.857|17.5996|17.1411|17.1086|18.1085|18.0858|20.0321|19.6242|19.9614|20.0328|22.3437|24.2337|22.6621|25.3593|23.7813|22.7112|25.6735|26.9444|30.375|30.4142|28.1551|28.0539|31.1401|32.5197|32.2481|26.5965|24.677|25.308|26.2859|25.7955|29.2736|28.9796|29.8414|34.4146|23.9879|25.4601|27.21|
2020-10-23 23:01:18|usa_0218|LVS|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.9388|30.5183|24.3826|21.3281|26.4567|34.1663|46.0842|43.5232|59.6026|61.1165|48.5718|85.3257|71.974|48.4517|35.6002|21.2281|3.9215|1.7673|5.4487|12.8515|10.1972|14.3054|15.2325|21.028|29.798|25.4163|28.0773|32.4123|29.3378|38.368|28.9563|31.0358|33.1905|39.6327|37.7188|47.7131|58.3776|60.7357|57.6433|48.4148|44.5116|43.3294|39.2477|34.4575|35.7754|43.5293|35.2545|47.2901|46.1164|48.2021|55.9048|56.2447|62.4587|66.9295|70.1225|55.5306|47.9501|55.8326|56.1561|56.5998|68.572|40.36|44.99|49.08|
2020-10-23 23:01:22|usa_0219|SYY|total_return_price|0.5685|0.5705|0.5606|0.5724|0.5567|0.4764|0.5214|0.5293|0.5411|0.5744|0.5626|0.7018|0.8411|0.8981|0.8921|0.9493|1.1217|1.1161|1.2058|0.8657|0.9883|0.9628|1.1342|1.2415|1.4021|1.5345|1.7847|2.0563|1.9296|2.2346|2.0499|2.2001|2.3525|2.6935|2.6485|3.0732|3.0804|3.2766|3.2847|3.5085|3.5187|3.3616|3.6893|3.9337|3.4577|3.0635|3.4505|3.5151|3.6327|4.06|3.7645|4.5058|4.5771|4.7872|4.7179|4.6154|4.8276|5.1861|5.2703|6.5522|7.3702|7.4224|6.85|8.0053|7.7046|8.7583|10.3306|11.6564|10.549|12.4909|13.772|17.8892|15.8464|16.2724|15.345|15.7971|18.0279|16.5066|17.2743|18.2491|15.5843|18.4804|20.1969|23.1464|24.3583|22.4563|18.8128|24.0002|22.6966|23.0392|19.9707|19.8606|20.613|19.7605|21.7497|24.0257|22.2256|21.7961|23.6487|20.8515|19.526|18.6471|21.0659|15.9574|15.8601|15.9726|17.6566|20.225|21.5356|21.0367|21.1791|21.8325|20.9468|23.778|19.7515|22.5975|23.2187|23.3901|24.7594|25.2832|28.3368|27.7447|26.0649|30.0611|30.0861|31.4378|32.1061|34.0882|32.6609|31.5016|34.2701|36.0553|41.6883|45.5509|43.9978|50.0297|47.1957|46.0447|49.6809|56.2668|55.8852|64.0256|69.0385|59.3517|63.6351|67.8076|76.5482|82.8787|44.4442|53.8179|61.77|
2020-10-23 23:01:26|usa_0220|CERN|total_return_price||||||||||||||||0.0883|0.1382|0.1325|0.1367|0.0769|0.1025|0.1382|0.1054|0.0912|0.0627|0.0555|0.0726|0.0712|0.0755|0.0677|0.0363|0.0555|0.0826|0.0855|0.1154|0.1424|0.2094|0.2906|0.3874|0.6295|0.5127|0.5925|0.8375|0.9913|0.9457|0.6324|0.9315|1.0056|1.1052|1.3958|1.561|0.9343|1.0597|0.9742|0.7064|0.7064|0.5982|0.9571|1.091|0.9629|0.9771|1.2904|1.222|1.2192|1.0981|1.4335|1.0426|1.3459|1.8459|1.863|3.1747|3.1619|2.3415|2.8713|3.4148|3.4135|3.2617|3.2699|2.4071|2.1371|2.2137|2.8057|3.7988|4.6577|5.5499|5.4859|5.3235|6.543|6.4617|8.3642|10.6974|11.1871|11.6781|9.1333|11.1736|11.1982|13.4009|13.652|14.7201|13.8809|9.1751|11.1194|10.9865|9.4631|10.8217|15.3305|18.4094|20.2897|20.9025|18.6776|20.6711|23.3169|27.3679|30.0801|33.7275|30.149|37.4881|40.6876|38.0928|38.1527|46.6338|47.2983|51.7332|54.8737|55.3757|50.7783|58.6441|63.655|72.1214|67.9866|59.0281|59.2348|52.1369|57.6892|60.7903|46.6338|57.9353|65.4369|70.2115|66.3426|57.0985|58.8607|63.4089|51.625|56.3208|72.341|67.4552|72.7992|62.483|68.3678|72.29|
2020-10-23 23:01:31|usa_0221|STI|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-23 23:01:35|usa_0222|ROST|total_return_price|||||||||||0.3669|0.4402|0.3179|0.3883|0.2171|0.1162|0.1651|0.2079|0.1957|0.1009|0.1437|0.1743|0.2507|0.2568|0.3424|0.4035|0.5778|0.3485|0.3394|0.2782|0.1223|0.1467|0.211|0.321|0.3638|0.3974|0.4311|0.3394|0.3118|0.4891|0.4891|0.373|0.3394|0.3179|0.3742|0.3602|0.3613|0.2791|0.2742|0.2944|0.3961|0.4825|0.6356|0.8807|0.9141|1.2713|1.2927|1.6676|1.7435|1.8606|2.2602|2.2054|1.4705|2.0259|2.2575|2.5969|2.0802|1.8572|2.4979|1.7757|1.4996|1.7647|1.9645|2.5139|3.0746|3.3769|3.9874|4.2999|3.7657|4.4837|3.8259|4.5578|4.9273|5.6268|6.5224|5.7078|5.0096|6.1799|6.2492|6.2105|5.1016|6.2343|6.311|6.078|5.5199|6.3776|7.504|6.7348|5.622|5.6219|6.6101|7.8575|8.1621|6.6136|8.0108|8.6418|10.7201|9.6087|12.0709|12.0657|12.4154|14.4016|16.2441|18.3502|18.0747|21.8912|26.8319|28.914|29.9556|25.1476|28.2637|30.2981|34.1185|35.1997|33.715|31.2433|35.8025|44.7499|50.1317|46.3699|46.3511|51.5696|55.622|54.5969|62.0604|63.4422|63.8562|56.106|62.9242|78.3697|76.3766|83.2255|97.5403|82.1165|92.1509|98.3625|109.2681|116.0626|86.97|85.24|93.32|
2020-10-23 23:01:40|usa_0223|AVB|total_return_price|||||||||||||||||||||||||||||||||||||||||||||6.1943|6.2918|6.522|6.4065|5.9672|6.461|7.2138|8.3186|8.4131|9.1643|10.241|13.0893|13.191|13.7595|15.0099|14.8172|14.2663|14.8073|13.4736|13.7572|12.911|14.6308|14.2578|14.6597|15.8915|18.3597|21.2226|22.5693|20.9044|21.6274|22.3957|22.4924|24.0107|22.8539|20.7962|19.8286|19.0475|22.369|24.923|25.8248|29.3312|31.3429|33.7687|42.6225|38.2704|46.6463|49.8982|52.3751|64.4871|65.8675|72.1539|78.4195|78.9196|72.6925|72.7124|58.4978|60.5261|56.4564|62.3199|40.5179|32.0775|38.7483|51.0012|58.1817|61.8146|67.4375|75.7029|82.6367|88.8368|95.6614|85.6056|98.6925|107.5656|108.4301|104.9743|105.4227|99.3273|106.6311|101.278|95.0743|106.5509|116.3153|116.2743|135.7068|145.7623|134.7764|148.4673|157.4441|163.8174|156.5762|155.5179|156.1132|163.0483|171.9252|160.9062|162.1869|150.8862|159.0817|169.0461|163.8091|190.3599|194.1495|207.2205|203.2821|144.0954|153.0165|149.34|
2020-10-23 23:01:44|usa_0224|TROW|total_return_price||||||||||||||0.5319|0.4407|0.469|0.6781|0.595|0.5155|0.3121|0.4314|0.5044|0.5579|0.5494|0.6403|0.7397|0.8577|0.95|0.9754|0.8948|0.6782|0.7994|0.9553|0.9272|1.1518|1.5323|1.2573|1.2854|1.27|1.5802|1.5439|1.6126|2.1591|2.0497|1.9858|1.8875|2.3954|2.1566|2.628|2.7938|3.7317|3.601|3.9053|4.5488|4.8232|6.4714|5.5402|7.7241|10.082|9.4531|10.6062|11.3498|8.9041|10.4108|10.4779|11.7306|8.4167|11.3728|12.2058|13.1724|14.5876|13.1823|9.8118|11.7655|9.2632|11.0316|12.4143|10.5335|8.0475|8.8478|8.8497|12.3793|13.5822|15.6641|17.8491|16.7774|17.02|20.8592|19.9881|21.1519|22.1463|24.5235|26.7263|25.9374|32.9222|30.2323|32.7128|36.0859|38.848|42.6308|35.1813|39.9024|38.1094|25.3407|20.8439|30.2681|33.3791|39.0893|40.5569|32.9394|37.358|48.3683|50.018|45.6831|36.3946|43.6219|50.2919|48.7749|49.3034|51.7802|59.8379|58.7993|58.0855|67.9753|67.1804|69.2254|64.6514|71.175|67.5598|66.9083|60.266|62.4503|64.6518|64.7003|59.4314|67.7414|61.8319|67.8533|83.4455|97.13|100.5458|108.7147|102.8977|87.6605|95.7851|105.7188|110.7948|118.8761|96.2186|122.616|128.22|
2020-10-23 23:01:50|usa_0225|PLD|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.1126|9.6568|9.076|9.6688|8.3979|8.4468|9.3997|8.4986|8.318|9.1579|10.3107|10.9509|11.7499|11.146|11.7645|11.5424|12.8074|13.5501|15.3276|14.7246|14.0753|14.6536|14.6146|16.5283|18.1528|20.3007|19.5672|20.6872|23.3238|21.4094|25.197|26.0383|28.9676|32.4751|29.1188|34.1679|36.6557|36.1339|33.8063|37.4245|36.3833|34.93|34.5235|29.7035|14.6933|7.997|12.4559|17.0672|18.919|19.7486|17.1871|18.5208|23.0139|25.2319|25.6478|21.2834|22.0621|27.0611|24.1197|28.246|28.3541|30.6627|29.6072|31.4612|30.0623|32.8536|33.8119|31.7857|36.3425|37.4377|31.6261|32.8079|37.8393|37.3323|42.4301|46.6234|46.798|45.7395|53.6932|59.6087|59.1474|59.3747|60.2269|63.2253|55.3352|68.196|75.6473|82.8499|86.649|63.159|90.9536|101.1|
2020-10-23 23:01:54|usa_0226|BXP|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.1764|10.9345|11.6322|12.3136|11.8862|10.4211|11.4137|12.0424|13.383|11.7895|11.5479|12.3361|15.0781|17.5015|18.1402|16.167|17.1944|15.399|16.5589|17.3004|18.2575|17.1771|16.7263|17.5766|20.6015|21.2419|23.4458|27.0749|25.1564|28.0407|32.9093|30.9066|36.257|37.9792|40.9783|51.0775|49.3077|59.4122|65.9824|69.9133|63.4326|63.3759|61.6505|61.1773|63.5548|63.1148|35.9375|24.3485|31.4175|46.4882|49.2915|54.7163|54.8024|61.7374|61.5775|68.7196|78.4265|68.7863|73.0399|77.7293|79.0199|83.596|79.904|77.0277|82.5401|82.1389|80.071|90.9228|94.9364|91.9265|109.0818|118.7769|107.6477|98.339|109.1348|111.0748|111.7932|121.6446|112.6365|116.9082|112.7806|110.6397|115.8785|113.2924|111.3002|112.4302|105.6781|126.6561|128.7279|124.9108|130.3442|90.1137|90.4752|80.28|
2020-10-23 23:01:59|usa_0227|WDC|total_return_price|3.5122|5.3687|4.014|3.6126|3.5122|3.1108|3.9638|3.4621|5.0175|5.4691|3.2112|4.2147|4.8168|5.3185|5.4691|7.4259|9.0817|10.2859|9.4831|6.5227|5.9708|6.1715|5.5694|5.9206|4.6663|4.0642|3.4119|3.3617|4.5157|5.3185|2.5087|1.9568|2.1575|1.6056|1.2042|1.0537|1.5554|1.9568|2.1575|3.4621|2.2579|1.6558|2.007|3.6628|6.7736|5.1178|5.9708|6.7234|5.5192|7.0245|6.3726|7.1754|7.7269|10.487|16.1065|22.83|22.7296|25.3885|32.1119|12.8448|14.0995|9.4835|8.6301|12.0922|6.3722|5.2182|3.0105|3.3617|5.9708|4.014|4.7164|1.9568|3.8213|3.2112|1.7421|5.0335|5.0014|2.6091|3.7732|5.1299|7.2734|8.2688|10.3481|9.465|9.0154|6.933|7.0566|8.7023|10.2357|10.7736|10.3802|14.9401|15.5984|15.9034|14.5307|16.4253|13.495|15.5341|20.3269|24.2525|21.7077|27.7206|17.1157|9.192|15.5261|21.2742|29.3262|35.4435|31.3011|24.2124|22.7914|27.2149|29.9364|29.2058|20.648|24.8466|33.2278|24.4693|31.2896|34.5537|41.113|50.9719|52.247|69.3927|76.1976|76.9356|81.1199|92.9825|76.8574|66.6317|67.9884|51.8233|41.1945|41.6844|52.0138|60.8808|74.4058|80.3155|78.7651|72.9527|85.1007|71.8601|54.8079|35.0881|46.1218|46.1557|57.8912|62.1558|41.0819|44.15|36.55|
2020-10-23 23:02:03|usa_0228|PEG|total_return_price|1.1178|1.0991|1.174|1.1365|1.0243|1.0734|1.2535|1.3353|1.3657|1.5224|1.3353|1.5785|1.8849|1.904|2.0906|2.1205|2.106|2.0785|2.0712|2.0416|2.0294|2.1842|2.2211|2.279|2.3288|2.6056|2.6308|2.9447|2.719|2.7075|2.4873|2.8792|3.0329|2.9372|3.2823|3.4642|3.2468|3.3875|3.5017|3.9335|4.3384|4.5079|4.6935|4.3485|3.8565|3.6685|3.7772|3.8922|4.0966|4.2295|4.6239|4.8475|4.4168|4.5293|4.494|4.6648|4.5808|4.4605|4.6937|5.8837|7.1516|6.6075|7.6565|7.8957|7.6424|8.2871|7.9339|7.2636|6.3062|7.4828|9.8005|10.7992|9.7022|11.1112|9.7815|9.8272|10.8009|10.3365|7.3996|7.934|9.214|10.7426|10.8125|11.4256|12.4|10.7037|11.5451|14.2079|15.0774|17.0269|18.1748|18.507|18.3928|19.1541|17.8733|19.554|24.6567|26.2404|26.4852|29.7476|24.5115|28.2177|20.3119|18.2601|18.6968|20.9135|20.3686|21.766|19.5388|20.971|22.3751|21.7508|21.7827|22.8051|23.5605|23.5534|22.0971|23.7306|23.7632|22.8696|25.944|24.9483|25.4395|25.0259|30.0978|32.496|29.971|33.6311|34.3686|32.5141|35.2473|32.6762|40.182|40.0931|36.3613|38.4882|39.2759|38.4593|41.7475|46.8684|46.162|50.1881|49.3562|49.0599|56.4455|56.3233|59.9075|57.4441|44.0834|48.7013|54.91|
2020-10-23 23:02:09|usa_0229|BEN|total_return_price|||0.0522|0.0597|0.0671|0.0525|0.068|0.0825|0.1639|0.2432|0.2312|0.4274|0.6196|0.6708|0.5542|0.6821|1.0273|0.5769|0.4488|0.3682|0.3663|0.4324|0.4541|0.4718|0.6469|0.7115|0.8381|0.9099|1.042|1.0853|0.8642|0.9765|1.1499|1.1456|1.1819|1.847|1.6428|1.6268|1.9103|2.3098|2.5373|2.6|3.2672|3.0488|2.7044|2.4768|2.4991|2.3887|2.6134|2.9983|3.8895|3.4078|3.8633|4.1422|4.5149|4.6594|5.2202|7.4365|9.5535|8.9293|10.9226|11.1131|6.1839|6.6058|5.8169|8.4147|6.3808|6.6658|6.9648|6.3392|9.2849|7.9757|8.2009|9.5974|7.2802|7.4353|8.8523|9.0043|6.579|7.2415|7.0083|8.3359|9.4326|11.1443|11.9375|10.7369|11.9935|15.0025|15.2494|17.1219|18.6973|20.9619|21.0401|19.4082|23.6427|24.6924|27.1151|29.7609|28.6443|25.7823|21.895|20.7321|19.9359|14.5102|12.302|16.4933|23.0416|24.9292|26.2946|20.4854|25.4598|26.5464|29.9195|31.4678|22.9796|23.6483|30.5998|27.4543|31.0044|31.9576|38.4165|34.7182|38.7846|44.3866|41.7505|44.6641|42.263|43.3444|40.2908|38.608|29.4582|29.2512|31.1692|26.7927|28.7084|32.1041|34.3444|36.6692|36.6045|35.822|31.3645|29.1951|27.9058|27.4618|30.9289|32.7262|27.3886|24.9117|16.2567|20.4256|20.35|
2020-10-23 23:03:26|usa_0230|EIX|total_return_price|2.5708|2.4918|2.6497|2.7901|2.4918|2.5883|3.0884|3.1937|3.3692|3.7552|3.2639|3.7377|4.387|4.4045|4.5624|4.7555|4.4923|4.3168|4.4045|4.2817|4.3168|4.6829|4.7709|4.8073|4.7698|5.3568|5.6093|6.2773|6.0392|6.1858|5.9384|6.4728|6.7933|6.8735|7.9653|8.5145|7.545|8.3193|8.6387|8.5302|9.2934|9.6774|9.4668|8.2392|6.9402|5.5176|5.6269|6.5|7.0556|7.8434|8.1296|8.1877|8.0683|8.4269|8.6685|9.8991|11.2065|12.5286|12.8466|14.0982|15.2326|15.6014|13.5564|15.0015|12.1226|14.7153|13.3744|14.5677|9.3094|11.8787|11.1906|9.1824|7.4282|6.5526|7.7338|8.8739|9.8436|9.9905|5.8767|6.9639|8.0453|9.6555|11.2246|12.8877|14.5288|15.4181|16.1032|19.6092|21.412|25.1647|29.5023|27.3828|26.0233|24.8159|26.666|29.3095|31.846|36.5708|36.319|35.1521|32.489|34.2527|26.8029|21.7939|19.7557|21.7856|23.4668|24.5213|24.3164|22.7926|24.9383|28.2216|26.991|28.8215|28.6927|31.3014|32.3837|35.4483|35.3075|35.1856|39.4423|38.0247|36.6319|37.1082|45.6727|47.172|45.6837|53.8265|51.699|46.3425|52.9423|50.1001|61.2413|66.5832|62.3399|62.5875|69.6796|68.9096|68.4865|56.6562|57.5841|57.7821|62.3744|52.8879|58.2449|63.409|72.1703|72.7775|53.4933|53.0247|50.84|
2020-10-23 23:05:24|usa_0231|CCL|total_return_price|||||||||||||||||||1.1273|0.8455|0.9627|0.9479|1.078|1.1725|1.2471|1.5133|1.957|1.5849|1.7112|1.9683|1.0471|1.1756|1.6817|1.7798|2.1686|2.2627|2.6895|2.4684|2.2796|2.9047|2.9555|3.5118|3.9686|4.2936|4.0385|4.0465|4.0311|3.9251|4.3398|4.336|4.499|4.5941|5.2078|5.5198|5.9541|6.3733|7.2043|8.0397|9.048|10.8811|13.3772|15.6846|12.6348|19.1302|19.4167|19.4549|17.5006|19.2994|10.0689|7.9619|10.1298|12.7617|11.5207|12.8525|13.8966|17.7931|20.7724|17.6768|16.0886|16.0519|15.583|21.0887|21.3983|25.9432|29.4062|30.8703|31.1486|38.069|34.3154|36.2697|33.3665|35.864|31.9255|28.2972|32.0993|33.6663|32.3456|33.9118|33.942|31.4674|28.9073|23.7797|25.7841|18.1245|16.0974|19.2051|24.802|23.617|29.0622|22.6645|28.7058|34.7476|29.0624|28.687|23.2876|25.2829|25.0528|26.9737|28.8825|29.7374|27.9311|28.1309|26.9637|33.4188|31.6964|31.723|34.0716|38.677|41.0557|42.6062|43.1186|47.5496|46.3661|39.1054|43.5115|46.7182|53.1985|59.5978|59.0346|61.0906|60.7564|53.5083|60.0249|46.7954|48.5558|44.9912|42.711|50.2436|13.17|16.42|15.18|
2020-10-23 23:05:29|usa_0232|CTL|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-23 23:05:32|usa_0234|CMG|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||53.88|60.85|53.21|56.42|64.17|82.52|110.84|150.63|109.71|90.87|60.2|64.08|68.5|78.71|96.37|90.85|114.48|145.15|176.67|234.36|266.12|285.25|320.61|331.72|421.37|416.54|323.47|293.46|320.59|366.87|415.59|516.89|559.18|594.54|653.39|655.6|662.72|615.31|708.03|522.01|460|391.96|418.95|389.47|426.23|425.6|313.85|298.67|319.51|465.5|465.4|394.42|710.31|726.85|818.83|834.53|635.03|1039.16|1243.71|
2020-10-23 23:05:37|usa_0235|OMC|total_return_price|1.3113|1.7378|1.327|1.2007|1.1375|1.2481|1.0427|1.1287|1.3424|1.6694|1.275|1.3307|1.4522|1.5575|1.195|1.3344|1.6909|1.6327|1.8087|1.3305|1.3724|1.3381|1.3553|1.3637|1.398|1.5465|1.7048|1.8286|1.6775|1.8841|1.5612|1.6797|2.117|2.0812|2.1466|2.3594|2.5639|2.6125|2.6335|3.1048|3.5692|3.1177|3.3944|3.5307|3.6569|3.7075|3.8734|4.0015|4.2457|4.714|5.0775|5.8226|7.0642|7.328|7.3985|7.2715|7.9581|9.8649|11.6855|13.3791|15.2149|16.1669|14.6235|18.8992|26.1052|26.1842|25.9713|32.8565|30.767|29.3826|24.1184|27.4612|27.5157|28.6126|21.6575|29.8864|31.6422|15.3894|18.7703|21.8433|18.3873|24.4077|24.5221|29.875|27.5304|26.1076|25.213|29.179|30.7095|27.7814|29.171|29.7795|29.2127|31.3436|33.0201|36.9671|36.2913|37.6244|34.2959|34.0034|31.7121|32.3153|27.8704|19.5633|17.1174|23.21|27.2595|29.0073|28.9089|25.6872|29.718|34.6244|37.2765|36.7911|28.3243|34.4837|39.4181|38.0622|40.605|39.5845|46.9946|50.4869|51.2571|60.4343|59.3111|58.5958|57.0578|64.6115|65.4507|58.7281|56.1002|64.8471|71.791|70.7459|74.2795|74.844|76.3079|73.8766|66.4996|65.9179|66.3099|70.1517|63.1125|68.5124|68.8798|77.9703|75.1137|78.3606|53.6276|53.9378|49.5|
2020-10-23 23:05:42|usa_0236|ADI|total_return_price|3.7052|4.0102|4.4765|4.3367|3.3419|2.7396|2.5647|2.6463|2.9669|2.2803|2.2662|2.9517|3.0216|2.0425|1.9445|1.7487|2.1823|2.1823|2.1543|1.259|1.4689|1.6787|1.287|1.3709|1.1471|1.1751|1.1051|1.0912|0.9233|0.8394|0.6995|0.7414|1.259|1.0632|0.8673|1.0632|1.0912|1.0772|1.1611|1.8186|2.2942|2.1823|3.0636|2.7559|2.9097|3.2175|3.6931|3.9298|4.2796|5.7061|5.8108|5.937|7.0487|6.3881|6.8285|8.5276|7.5541|8.9185|11.3734|9.2959|5.4662|4.1233|2.6964|5.2669|4.9941|8.4144|8.6033|15.6118|54.0956|51.032|55.4385|34.3711|24.3342|29.0412|21.9572|29.8067|30.2432|19.9428|13.228|16.0281|18.4655|23.3807|25.5294|30.6779|32.29|31.6887|26.1584|24.9443|24.4575|25.318|25.2718|24.4855|26.2209|22.1146|20.3402|22.8571|24.1045|26.4367|25.5259|22.511|21.102|22.8424|19.0811|13.9437|14.2836|18.5244|20.7646|23.9338|21.9905|21.4224|24.3115|29.3663|30.8727|30.8754|24.841|28.6575|32.6148|30.6601|32.1288|34.7514|38.704|37.796|39.7581|43.334|45.5462|46.669|43.0304|48.599|55.5191|56.9039|50.4093|49.7585|53.6776|51.7383|59.2625|67.1534|76.195|72.7451|81.0132|84.144|86.5769|91.558|88.6803|82.7648|102.0307|110.0023|109.4383|116.9546|88.7066|122.009|116.74|
2020-10-23 23:05:47|usa_0237|VNO|total_return_price|0.1447|0.186|0.1952|0.1963|0.1986|0.2124|0.2595|0.2606|0.2939|0.3178|0.3949|0.5171|0.5529|0.54|0.5437|0.5125|0.6943|0.698|0.7054|0.6392|0.7035|0.7338|0.7311|0.9001|0.9111|0.8964|0.8753|0.8413|0.7733|0.7568|0.7788|0.7862|0.8671|0.9906|1.0938|1.0595|1.2635|1.2494|1.395|1.7443|2.2215|2.6161|3.04|2.521|2.6893|2.8625|2.7361|2.9283|2.9908|2.9737|3.2631|3.3331|3.4541|3.7973|3.8367|5.0704|6.5437|7.0706|8.4322|9.4322|8.858|8.1804|6.9337|7.1799|7.4634|7.7564|7.2645|7.4102|7.7961|8.2321|8.9357|9.4107|8.976|9.9715|10.3544|11.2137|12.1576|12.9742|11.3082|10.9291|10.8023|13.479|15.1484|17.6541|19.9149|19.1492|21.3663|26.3339|24.3284|28.6159|31.1889|30.8422|35.9081|36.9163|41.6738|47.2061|46.7957|43.478|43.7476|35.5518|35.33|36.5298|38.2192|25.8765|14.6188|19.991|28.8571|31.5954|34.6718|33.7757|40.0191|39.3789|41.8017|44.9611|36.4307|37.9514|42.059|42.4042|41.3915|42.1398|44.5369|44.6253|45.8162|48.9327|54.9039|60.0241|56.7569|67.4369|71.3371|60.9326|58.5171|65.2005|62.1248|66.4117|67.6381|70.3746|68.1935|64.4336|65.7791|67.438|58.5637|64.9137|64.6741|55.4683|60.9177|58.4685|58.6861|63.7477|35.0485|37.6435|33.71|
2020-10-23 23:05:52|usa_0238|FISV|total_return_price|||||||||||||||0.277|0.3045|0.4279|0.4773|0.4251|0.3621|0.4608|0.4718|0.4224|0.4142|0.4279|0.4718|0.4992|0.4773|0.4828|0.5376|0.4389|0.683|0.7626|0.8832|1.0535|1.2428|1.0864|1.0864|1.1605|1.2469|1.5309|1.4074|1.5741|1.4259|1.5093|1.5185|1.5926|1.5925|1.963|2.0833|2.1389|2.2222|2.0741|2.2222|2.8333|2.7222|2.7593|3.3056|3.25|3.6389|4.6944|4.7187|5.1181|5.7153|5.9583|5.2188|5.4167|6.3854|6.1979|7.2083|9.9792|7.9063|7.4557|10.6633|8.55|10.58|11.4975|9.1775|7.02|8.4875|7.87|8.915|9.0725|9.885|8.9425|9.7225|8.715|10.0475|9.95|10.7225|11.4675|10.8175|10.6375|11.34|11.7725|13.105|13.265|14.2|12.715|13.8725|12.0225|11.3425|11.83|9.0925|9.115|11.4275|12.05|12.12|12.69|11.415|13.455|14.64|15.68|15.6575|12.6925|14.685|17.3475|18.055|18.5075|19.7575|21.965|21.8525|25.2625|29.525|28.345|30.16|32.3175|35.485|39.7|41.415|43.305|45.73|51.29|54.365|49.735|53.14|57.655|61.17|64.48|65.565|71.31|74.09|82.38|73.49|88.28|91.16|103.59|115.63|94.99|97.62|103.05|
2020-10-23 23:05:57|usa_0239|TSLA|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.778|4.396|5.546|4.742|5.658|4.918|5.702|7.57|6.392|5.698|6.644|7.324|20.48|36.466|30.0858|44.088|46.5|48.536|44.446|37.754|53.652|49.33|47.438|46.026|40.358|41.162|43.906|55.49|72.474|68.194|62.328|51.556|68.9|61.504|66.774|55.972|43.952|44.642|83.666|104.8|215.962|419.07|
2020-10-23 23:06:02|usa_0240|NBL|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-23 23:06:05|usa_0241|MNST|total_return_price||||||||||||0.0026|0.0052|0.0052|0.0036|0.0016|0.0026|0.0021|0.0016|0.0005|0.075|0.0792|0.0729|0.076|0.0729|0.0521|0.0458|0.0313|0.0708|0.0646|0.0458|0.0313|0.0313|0.0292|0.0302|0.0375|0.0458|0.025|0.05|0.074|0.05|0.0479|0.0448|0.0437|0.0458|0.0396|0.0448|0.0313|0.027|0.0208|0.0193|0.0115|0.012|0.0344|0.0271|0.0177|0.0167|0.0198|0.0292|0.0302|0.0422|0.0771|0.0662|0.0896|0.0615|0.0729|0.0844|0.0719|0.075|0.0688|0.0906|0.0646|0.0563|0.0567|0.0583|0.07|0.0703|0.0708|0.069|0.0704|0.0725|0.0725|0.0973|0.1403|0.2332|0.4222|0.402|0.6068|0.9992|1.412|1.5693|2.627|4.2017|6.3457|5.4133|5.6133|6.3133|7.1633|9.4467|7.3817|5.8833|4.8033|5.0417|5.5883|6|5.1433|6.1233|6.4|7.23|6.5183|7.77|8.7133|10.0383|13.4917|14.5483|15.3567|20.6967|23.7333|18.02|17.6133|15.9133|20.2767|17.4167|22.59|23.15|23.6767|30.5567|36.1167|46.1317|44.6733|45.0467|49.6533|44.46|53.57|48.9367|44.34|46.17|49.68|55.25|63.29|57.21|57.3|58.28|49.22|54.58|63.83|58.06|63.55|56.26|69.32|80.2|
2020-10-23 23:06:10|usa_0243|FIS|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.0315|22.7016|26.7455|29.0541|29.3408|21.9849|18.0919|17.9938|21.2304|24.2636|24.8756|26.0344|29.0054|28.527|26.5512|26.1245|29.4244|30.4855|30.7453|34.0355|29.9112|31.5912|34.0542|38.4481|46.3284|37.8608|35.7302|32.0359|32.6278|15.6807|13.9134|15.5537|16.6287|21.8043|20.2933|20.1992|23.553|23.8119|23.5167|28.0955|27.2012|21.8263|22.5855|29.1228|29.5441|28.6982|31.46|35.1046|39.5732|42.4259|47.7213|47.9589|49.8927|52.2557|59.0141|62.4889|59.8151|61.8328|55.7879|59.5802|69.6464|74.1265|73.1584|77.0942|82.0382|89.8834|92.1773|92.7056|104.3772|106.4148|96.0191|111.3459|121.1476|129.3715|137.7661|119.52|137.6348|148.8|
2020-10-23 23:06:14|usa_0244|HCP|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-23 23:06:17|usa_0245|FCX|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||7.3246|8.1119|9.1936|9.328|9.2107|8.8703|9.0881|9.3889|8.7622|4.828|6.1117|4.6671|3.6611|3.2322|3.3677|5.5548|4.8193|6.5419|3.7355|2.8645|2.729|2.6516|4.0413|3.4219|3.4033|4.1466|5.4565|5.5277|4.1682|5.1963|5.28|7.624|10.3375|13.1906|12.2962|10.4309|12.8809|12.3168|13.0107|12.3783|16.3524|18.3694|20.7208|19.6172|19.2289|20.746|24.7854|31.1519|39.5892|38.7677|36.5791|44.7296|21.7885|9.4905|14.7988|19.4586|26.6425|31.1781|32.4976|23.0429|33.4351|47.5952|44.2137|42.7153|24.7017|30.0568|31.2706|28.2481|33.1294|28.8504|28.1697|24.5264|29.722|34.2343|30.2595|33.7155|30.4037|21.9733|18.0699|17.8039|9.355|6.5613|10.0212|10.7966|10.5252|12.7834|12.9481|11.6397|13.6071|18.3755|17.0283|16.7745|13.5674|10.087|12.6658|11.4507|9.4814|13.0715|6.75|11.57|15.64|
2020-10-23 23:06:22|usa_0246|EL|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||6.7958|6.9822|7.633|8.7994|9.3551|9.5188|9.2389|9.2173|9.7261|12.9689|13.5067|10.1773|15.8058|18.805|18.5766|16.1312|18.8969|19.5952|18.0899|14.4288|17.6805|14.2632|16.8987|14.1835|13.0246|13.8278|14.1341|12.2673|10.6849|12.0485|13.8435|13.8802|16.1158|17.5682|19.356|17.0061|19.088|18.3387|16.2151|14.5385|13.978|15.4986|16.1939|16.705|17.4235|20.6369|19.3185|18.1399|19.2983|19.44|19.7706|21.4278|12.7447|10.8032|13.8535|16.0886|21.3112|29.0386|25.6071|27.8416|35.8584|42.5662|45.8574|43.4887|49.279|56.5708|51.128|55.5129|55.7447|58.3312|62.9339|65.6541|68.4778|62.398|71.2087|69.0424|70.9371|77.8212|83.1446|72.89|83.5891|89.5288|88.801|85.5446|74.613|82.6172|93.9988|105.4465|124.451|142.7042|149.9635|141.5784|123.9814|163.5804|179.6237|194.9178|205.8778|160.3236|193.879|214.78|
2020-10-23 23:06:27|usa_0247|MRO|total_return_price||||||||||||||||||||||||||||||||||1.9571|2.7436|2.2194|1.8589|2.0743|1.8381|1.7195|1.9768|1.7373|2.0927|1.7533|1.7806|1.8385|1.9806|1.8558|2.0194|2.3135|2.3456|2.353|2.358|2.4974|2.7207|3.0426|3.5937|3.7638|4.8966|4.484|5.0527|4.6527|4.863|4.1798|3.8733|4.641|4.2148|3.6001|3.8594|3.7641|4.3243|4.2899|4.223|4.6807|4.2977|4.8917|4.7623|4.545|3.8592|3.6973|4.2381|4.7325|5.1978|6.1204|6.3065|7.1291|7.9233|7.3082|9.2182|10.5945|13.8032|12.3277|15.5278|17.1272|15.9302|19.3061|20.7792|25.4028|24.3385|26.1597|19.7564|22.6375|17.5571|12.2317|11.9316|13.8682|14.8749|14.728|15.1363|15.0741|16.2556|18.4133|26.7485|26.6499|18.3142|24.9726|27.1849|22.0713|25.6825|26.7767|29.5914|30.4966|30.9327|31.468|31.8459|35.9815|34.0647|25.8044|23.991|24.5725|14.4325|11.8336|10.5454|14.2668|15.0784|16.5646|15.1665|11.4147|13.116|16.4285|15.7023|20.3544|22.7725|14.0685|16.4417|14.0285|12.1605|13.5162|3.29|6.12|4.09|
2020-10-23 23:06:32|usa_0249|STZ|total_return_price|||||||||||||||1.4648|1.0889|1.2962|0.8685|0.7454|0.5509|0.6481|0.5056|0.525|0.3889|0.4084|0.512|0.6352|0.512|0.6222|0.6416|0.5445|0.5963|0.8944|1.1536|1.3221|1.2346|1.5749|1.711|1.4291|1.9832|1.8957|2.1581|2.654|3.6747|3.208|2.9164|3.908|4.4329|4.8996|5.2206|5.6732|3.8067|4.5207|3.4997|2.4209|3.3252|3.0629|3.9663|5.4978|6.46|6.6643|5.7386|4.6084|6.7446|5.8767|6.1175|6.9704|5.9495|5.9495|5.8841|6.3368|6.8538|8.3703|9.5658|9.7198|9.9979|12.8229|14.932|10.779|11.0637|10.5924|14.652|14.2274|15.366|14.9787|17.3281|17.7597|21.7027|24.6705|27.5309|24.2645|24.4791|23.3779|23.3312|26.8589|27.0829|19.7662|22.6593|22.594|22.062|16.4905|18.5343|20.0275|14.7173|11.1057|11.8336|14.1387|14.8667|15.3426|14.5774|16.5092|20.6715|18.9263|19.4303|16.7985|19.2903|22.0154|25.2537|30.1906|33.0277|44.46|48.641|53.5685|65.6821|79.2982|82.2473|81.342|91.6171|108.4529|108.5657|117.4584|133.9334|142.3672|156.2436|157.66|145.5427|154.2709|184.9461|190.919|219.3217|219.2303|211.2312|208.8153|156.3193|171.146|192.9387|203.8562|187.3429|142.0733|174.1883|189.51|
2020-10-23 23:06:37|usa_0250|BMRN|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16|12.625|30|18.125|17.625|8.6563|8.5|12.87|10.75|13.69|10.6|4.43|6.02|7.05|11.99|10.81|7.78|7.82|7.47|5.7|6.14|6.26|4.78|7.72|9.1|11.05|13.35|14.19|15.41|16.37|17.13|17.41|22.71|36.58|33.63|29.2|27.9|16.83|12.05|15.16|18.08|18.88|23.37|19.74|22.36|28.25|25|25.72|31.8|33.64|34.54|37.67|40.2|48.89|61.25|55.72|75.96|69.2|81.19|62.79|72.16|87.29|124.62|138.86|99.38|104.14|78.76|81.22|97.05|84.98|89.1|92.36|92.71|91.11|79.62|98.34|97.97|80.92|88.83|87.91|68.31|84.75|79.51|121.72|76|
2020-10-23 23:06:42|usa_0251|SWKS|total_return_price|6.6737|7.3147|6.6056|6.5301|4.2325|4.3081|4.581|3.4452|3.87|3.9458|3.3072|3.2692|3.1171|3.1171|2.3948|2.0148|2.1668|3.0411|2.6989|1.1024|1.2164|1.9007|1.6346|1.1784|1.3685|1.3685|1.2925|1.0264|0.8743|0.9123|0.7223|0.7603|1.1784|1.0644|0.9123|0.7603|0.7223|0.7603|0.8364|1.0264|0.8743|1.0644|1.7866|1.2544|0.9503|1.1784|1.7866|1.9013|3.4212|4.3335|5.4365|4.2961|2.6421|2.6995|2.3191|2.3948|1.863|2.528|5.6263|4.9037|4.6382|4.5433|3.4592|10.9478|8.3819|21.7246|25.7302|26.1436|43.3351|40.199|31.0758|33.7558|14.369|26.959|17.6716|19.8885|13.9129|5.0634|4.1328|7.8642|5.6837|6.1764|8.3021|7.9372|10.6468|7.9645|8.6488|8.6032|5.7932|6.7238|6.4045|4.6437|6.1855|5.0269|4.7349|6.4592|5.2458|6.7055|8.2474|7.7547|6.6417|9.0046|7.627|5.0542|7.3533|8.9316|12.0791|12.9458|14.2322|15.3178|18.8576|26.1197|29.5591|20.9651|16.3852|14.7978|25.2256|24.9245|21.4942|18.5201|20.0938|19.9706|22.662|26.0558|34.2302|42.9565|53.2133|66.7949|90.4373|95.9114|77.804|71.2314|72.5415|59.1637|71.4898|70.3663|92.624|90.9532|96.898|90.5525|95.905|92.7532|87.4001|64.9239|80.2705|75.6081|78.0122|119.5271|88.7222|127.4172|145.5|
2020-10-23 23:06:47|usa_0252|WFM|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-23 23:06:50|usa_0253|MCO|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||4.9285|4.9114|5.0904|5.8194|6.7379|6.5151|6.9576|6.7274|6.7919|7.3379|7.6741|8.3774|9.2233|10.2813|10.9143|8.2593|9.7321|11.0672|11.0796|9.4117|9.3702|9.1703|9.2384|11.1946|10.4564|11.2365|13.6777|14.9224|16.3168|16.8448|20.4083|19.9136|16.9708|19.0214|21.7068|22.6571|24.9766|29.238|26.8232|30.3192|35.9816|33.5284|37.3085|42.4371|51.0775|59.4916|45.393|54.5595|57.6891|51.8996|52.079|42.2678|30.0031|29.3481|29.0847|28.785|17.0991|19.5934|22.6051|17.6268|23.1869|25.8388|17.3858|21.9055|23.3638|29.9644|34.0116|27.1266|30.1256|37.8135|32.9702|40.0079|45.7373|48.6726|55.7849|64.6423|72.3651|73.4074|81.4069|88.0287|89.4983|97.2992|101.5125|92.6183|94.9557|91.7842|89.4283|103.701|90.6232|108.0817|117.7774|135.1395|143.6658|157.4047|166.8691|164.0024|137.7709|178.6795|193.2206|203.1127|235.9465|210.6302|274.1911|289.85|
2020-10-23 23:06:54|usa_0254|LNG|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||29.97|32.967|31.4685|41.958|44.955|31.4685|6.3716|6|7.94|9.376|7.782|6.25|4.094|5.5|4.688|1.75|2|2|2.75|2.75|1.69|1.44|1.44|1.41|1.39|1.25|1|0.575|0.5|0.615|0.65|0.475|0.64|0.74|2.275|3|5.85|8.67|9.785|9.88|31.85|32.255|31.1|41.36|37.22|40.57|39|29.71|28.87|31.15|38.79|39.17|32.64|19.8|4.37|2.25|2.85|4.26|2.94|2.93|2.42|3.09|2.82|2.52|5.52|9.31|9.16|5.15|8.69|14.98|14.74|15.53|18.78|28|27.76|34.14|43.12|55.35|71.7|80.03|70.4|77.4|69.26|48.3|37.25|33.83|37.55|43.6|41.43|47.27|48.71|45.04|53.84|53.45|65.19|69.49|59.19|68.36|68.45|63.06|61.07|33.5|48.32|46.27|
2020-10-23 23:06:59|usa_0255|APH|total_return_price||||||||||||||||||||||||||||||||||||0.5129|0.4631|0.4132|0.3989|0.3989|0.4203|0.5913|0.7979|0.9403|0.8264|0.9118|1.2609|1.3678|1.4248|1.66|1.2326|1.3821|1.3322|1.3108|1.3037|1.2681|1.4248|2.2155|2.4579|3.1737|3.2841|2.2226|1.9947|1.7204|2.1799|2.2654|2.8246|3.7934|5.8272|7.5441|6.4898|4.4666|3.5904|4.5649|3.9608|5.4768|5.3343|4.1033|3.5334|4.3313|4.6447|5.3366|5.9327|7.2868|6.7704|7.5814|7.8099|8.3753|8.45|9.1705|9.2158|10.1184|11.9361|12.808|14.1818|14.2224|14.7998|16.3492|18.2413|21.2808|17.1024|20.6121|18.4414|11.0247|13.1065|14.5622|17.3488|21.2697|19.4386|18.1045|22.5827|24.3415|25.0907|24.9135|18.8197|20.9593|27.6506|25.4556|27.3373|30.0908|34.7682|36.3496|36.1847|41.7998|43.0527|45.3488|47.1189|50.9|55.864|55.0744|48.5453|49.8855|55.3645|55.0237|62.4474|64.7912|68.772|71.4833|82.1507|85.3996|83.9487|85.1576|92.089|79.5718|92.9761|94.6857|95.4905|107.3482|72.514|95.5803|108.27|
2020-10-23 23:07:04|usa_0256|ISRG|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.3333|8.5|4.1667|4.6667|8.0267|4.3|6.1667|6.5667|5.5667|5.1867|4.3333|3.2067|5.1333|5.5567|5.6667|5.6767|6.0767|8.3267|12.6467|15.23|16.3733|24.76|38.8167|39.65|32.9967|36.3633|33.48|40.79|46.2533|77|108.48|107.57|94.17|80.3267|40.0767|31.7867|51.2167|85.53|99.1733|116.3033|115.03|96.6767|88.9533|111.7633|117.3|129.3633|147.86|182.1033|182.86|170.5233|182.1733|163.51|170|122.4367|120.4133|142.87|134.0667|152.5133|174.5033|165.75|164.9167|154.5033|179.7733|201.0233|215.0567|240.0633|211.3367|254.8233|313.4533|341.36|367.21|402.39|487.45|569.69|446.02|570.58|527.23|533.73|591.31|490.41|588.52|709.54|
2020-10-23 23:07:08|usa_0257|IR|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.61|27.52|33.93|30.32|29.03|29.12|20.45|27.33|33.85|28.93|36.68|23.41|27.57|35.37|
2020-10-23 23:07:12|usa_0258|HES|total_return_price|5.1156|6.2613|6.661|6.1813|6.6876|5.9948|6.1813|5.1955|6.661|6.0481|5.9682|5.8084|4.2364|4.263|4.7426|5.0623|6.7408|8.2127|7.5776|5.383|6.4716|5.6594|5.8297|6.9646|8.3259|8.2762|9.3683|10.9412|10.6656|9.9671|11.552|10.5371|10.6549|11.7415|12.9473|10.9215|8.5397|10.478|11.1208|10.7213|12.3591|11.4853|12.4586|10.6428|10.5884|11.6889|11.0708|10.8996|11.8309|11.7466|11.7218|12.8145|13.3368|13.0389|12.8922|14.1493|12.9939|13.6599|15.2038|13.5629|14.4495|13.4969|14.3769|12.4337|12.7527|14.9514|15.4281|14.3332|16.3656|15.6727|17.0263|18.6301|19.9992|20.7586|16.314|16.1406|20.5764|21.4732|17.7429|14.4642|11.7134|13.0924|13.4194|14.3277|17.6724|21.5291|24.2849|22.561|26.4294|29.3437|37.9666|35.1019|39.4999|44.3427|34.8366|41.7725|46.8359|49.8687|56.3617|85.5455|74.8652|107.2211|69.8207|45.7203|46.2786|45.9702|45.8064|51.9293|53.7766|43.3604|51.0158|66.1381|73.7186|64.7683|45.5241|49.3806|51.3312|37.9224|46.9716|46.3963|62.8241|58.4197|68.171|73.3935|73.516|87.9478|84.0962|66.0665|60.9613|60.2911|45.3354|44.1246|48.1598|55.2145|49.5252|57.7617|44.9422|41.1171|44.2092|45.0198|48.2541|64.0263|68.779|39.1024|58.4035|61.9077|59.1313|65.5789|32.9371|51.5105|40.93|
2020-10-23 23:07:17|usa_0260|EA|total_return_price|||||||||||||||||||||||||||0.4532|0.5704|0.5313|1.0469|0.5235|0.586|1.1797|1.0704|1.5782|2.3907|2.9688|2.9688|3.875|5.1563|7.3125|7.5625|8.5625|7.5|6.5625|3.5|4.625|4.813|5.657|6.7813|9.1875|6.5313|6.625|6.6875|9.3438|7.4844|6.6563|8.4063|9.6563|9.4531|11.7344|13.5|10.9688|14.0313|11.875|13.5625|18.0938|21|17.7969|18.2344|24.6875|21.3125|27.125|28.71|22.835|29.975|30.4|33.025|32.98|24.885|29.32|36.95|46.09|47.68|53.74|54.55|46.3196|61.68|51.78|56.61|56.89|52.31|54.72|43.04|55.84|50.36|50.36|47.32|55.99|58.41|49.92|44.43|36.99|16.04|18.19|21.72|19.05|17.75|18.66|14.4|16.4475|16.38|19.53|23.6|20.45|20.6|16.485|12.35|12.69|14.52|17.7|22.99|25.55|22.94|29.01|35.87|35.61|47.015|58.815|66.5|67.75|68.72|66.11|75.76|85.4|78.76|89.52|105.72|118.06|105.06|121.24|141.02|120.49|78.91|101.63|101.26|97.82|107.51|100.17|132.05|130.41|
2020-10-23 23:07:22|usa_0261|HIG|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||14.2412|14.832|15.8821|17.318|21.1038|22.6344|25.4877|26.9885|27.7984|33.1319|34.9064|31.5381|35.6129|36.1551|37.0425|29.6141|29.85|25.9476|36.4339|44.8291|45.4405|39.1303|45.9501|37.3006|40.9719|44.7304|39.6261|32.0791|31.6423|25.6652|35.5599|38.5786|40.237|44.6571|47.8191|45.3337|48.6667|48.3816|54.6985|53.7472|61.2987|59.2616|59.7353|62.5318|68.0701|70.8101|75.088|69.1374|65.3617|55.668|53.4302|39.7961|13.1901|6.1649|9.6361|22.1349|19.3181|22.5678|18.138|19.0033|21.8986|21.8101|21.0399|14.9291|13.6968|18.2753|13.9937|16.7545|19.0756|22.4615|25.8437|27.6722|31.8072|30.9705|31.4299|33.3103|37.2181|38.326|36.8498|39.5809|39.7553|41.4781|38.315|38.3875|44.3466|44.0542|48.4264|50.6912|52.3717|50.4626|48.7359|47.6111|40.9991|46.4289|53.1309|59.1842|58.9318|32.982|38.0597|37.65|
2020-10-23 23:07:27|usa_0262|PH|total_return_price|2.6343|2.9028|2.83|3.4578|3.2531|2.9255|3.1803|3.0575|3.1212|3.2394|3.1803|3.7399|4.3899|3.8995|3.8389|3.868|5.1184|5.0153|7.2926|5.5952|5.6094|5.6429|4.4866|4.4419|4.4734|4.3281|4.7204|4.1097|4.8427|4.8802|3.7989|4.0275|4.2961|4.6124|4.415|5.3431|5.9082|5.1534|5.443|5.332|5.8922|6.0525|6.2797|6.9923|6.5981|7.998|7.5268|8.6357|8.4424|10.4257|10.9793|10.0014|11.0061|12.4906|12.4398|11.529|12.777|18.2089|20.3252|20.7877|23.3013|17.3932|13.6098|15.0782|15.8438|21.2421|20.8877|24.001|19.4037|16.1469|15.9827|20.9923|18.9768|20.354|16.515|22.2061|24.2278|23.2873|18.6994|22.6667|19.1245|20.8286|22.2587|29.734|28.3281|29.9194|29.7192|38.3405|30.9311|31.5923|32.8804|33.8408|41.4801|40.0433|40.2502|39.9331|44.9719|51.1553|58.6065|59.3578|54.7718|56.5329|42.181|34.1007|27.4073|34.8414|42.2616|44.1184|53.2482|45.7951|58.0889|71.809|79.0577|75.2452|53.2235|64.5727|71.9212|65.7149|71.8019|73.4478|79.4413|83.1568|95.1803|113.0584|105.6604|111.4072|101.563|115.2995|106.765|105.1046|88.466|88.7012|102.2321|100.0062|116.7815|130.8994|150.5701|150.7254|165.7547|189.6918|163.1437|149.3269|177.0159|144.1744|166.6689|165.9547|177.2858|202.9284|128.4445|182.5012|202.34|
2020-10-23 23:07:32|usa_0263|ED|total_return_price|1.655|1.6738|1.7678|1.8712|1.8054|1.8994|2.1251|2.3132|2.426|2.7927|2.5388|2.9714|3.2503|3.428|3.5248|3.7639|3.4676|3.7028|3.6909|3.5608|3.7328|3.8938|4.0227|4.2653|4.2755|4.8312|4.8102|5.725|5.1975|4.7835|4.3599|4.9997|5.56|5.4179|5.6836|6.53|6.2647|6.6078|7.5204|7.9398|8.7926|8.8197|9.1583|8.2685|7.6213|7.0611|6.7444|7.1199|7.6719|8.456|8.8634|9.4269|9.6094|8.9755|8.6794|9.2715|9.7106|9.7012|11.397|13.9468|16.0774|16.0518|18.3809|18.8371|16.3254|16.4918|15.3118|12.9171|11.0456|11.4645|13.4231|15.3801|15.0459|16.3829|16.9851|17.0621|17.9578|18.1171|17.6808|19.0728|17.3835|19.8384|18.9441|20.2645|21.0519|19.2522|20.6361|21.7483|21.2393|23.8858|25.0585|24.2133|23.0212|23.8324|25.0913|26.4214|28.4008|25.3857|26.3721|28.1712|23.2075|23.1741|25.8325|23.7381|24.5125|23.5266|26.1189|29.3918|29.2188|28.6587|32.4694|33.7826|34.9853|37.1352|40.221|44.1996|42.0576|45.2292|43.973|41.2211|45.7885|44.1891|42.2174|42.7739|42.0025|45.717|45.3642|53.3819|49.8239|47.7808|55.7237|54.1415|65.1503|69.0181|65.1621|64.372|68.4814|71.8887|72.3667|76.7968|71.1165|71.8232|70.815|71.712|80.2959|83.7333|90.9875|87.8782|76.3851|71.1905|77.8|
2020-10-23 23:07:37|usa_0264|ADS|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.7548|10.7297|17.678|21.8848|23.3785|14.1802|16.6098|16.6665|22.1212|26.3658|26.0916|30.1472|39.4967|38.7215|45.5469|37.814|37.8991|37.8518|34.0704|43.1552|52.7505|51.5216|58.3375|58.4699|72.9621|74.4463|69.7195|42.2477|53.8188|50.4249|43.2497|31.2344|37.9747|57.742|60.9278|60.4929|63.3101|62.6956|67.3373|80.4114|86.9249|88.3051|99.9424|117.8189|124.4458|134.3058|138.3141|149.214|164.5854|198.2871|240.3268|272.289|264.7168|234.7019|273.8961|280.0598|284.8055|240.1377|261.4553|200.1967|185.2129|206.1429|217.274|230.7584|245.6915|205.8793|240.3383|211.2004|226.3827|238.7422|146.7486|166.2165|133.6976|127.9458|109.1887|27.2867|42.6818|46.37|
2020-10-23 23:07:41|usa_0265|IVZ|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.8638|8.6454|11.9459|10.7369|9.3773|13.1163|16.2322|17.6498|25.6532|24.1997|17.627|20.0074|13.3172|17.5242|17.2458|9.8848|6.99|7.8338|6.1032|9.5928|10.4537|9.3841|9.4796|8.8494|6.9967|7.9008|8.0727|7.6461|8.1045|9.8298|12.6756|11.415|13.5141|14.8353|15.496|16.9573|16.3667|20.4259|16.1607|16.6467|15.8874|8.7812|8.3455|11.9989|15.4343|16.0443|14.271|12.0024|15.0484|16.6278|17.8792|16.092|12.7285|14.4282|18.7996|15.6226|18.8255|19.2904|21.2316|23.8519|24.4947|27.6876|27.6414|28.656|31.8755|31.3494|32.7462|29.4591|25.4511|26.8565|24.9102|19.5726|25.1024|25.9035|25.3934|29.4208|28.5986|31.4956|26.6736|23.3115|21.5959|14.9076|17.4504|18.7215|16.1037|17.2794|7.4562|10.39|10.19|
2020-10-23 23:07:46|usa_0266|XEL|total_return_price|1.3139|1.422|1.5734|1.6437|1.5085|1.6058|1.7951|1.8059|1.8924|2.1357|1.9681|2.3319|2.7013|3.1696|3.1673|3.2096|3.0902|3.0184|3.0189|2.935|3.034|3.1873|3.3839|3.4652|3.3234|3.9289|4.0919|4.4732|4.0934|4.1285|3.5679|4.0942|4.2748|4.2397|4.9848|5.5198|5.0385|5.4107|5.7768|5.8939|6.3538|6.3374|6.5886|6.2167|5.8923|6.0051|6.3886|6.7523|6.7523|7.1864|7.2828|7.9948|7.9336|8.1472|7.9222|7.9106|8.1693|9.0558|8.9488|10.6032|10.7416|10.5479|10.606|10.623|8.8766|9.4017|8.6523|7.9694|8.1227|8.3968|11.7103|12.6336|13.2599|12.5289|12.737|12.7207|11.6247|7.804|4.4366|5.44|6.3352|7.5275|7.8406|8.796|9.323|8.8559|9.2895|9.8728|9.4352|10.8398|11.0104|10.4841|10.43|11.1513|12.1358|13.6832|14.7832|12.3941|13.1807|13.9493|12.4726|12.6947|12.7904|12.0273|12.234|12.2543|12.9653|14.4623|14.6152|14.3774|16.2005|16.788|17.2139|17.6963|18.1678|20.5331|19.8608|21.5166|21.1919|20.6319|23.1578|22.3093|21.959|22.4448|24.6293|26.4026|25.1442|29.962|29.3084|27.3635|30.4034|31.1139|36.5395|39.4397|36.5337|36.4459|40.1361|41.7458|43.3737|44.4322|42.3734|42.9437|44.7318|47.0444|54.0574|57.6037|63.2374|62.2733|59.5275|62.1097|69.01|
2020-10-23 23:07:51|usa_0267|DLTR|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||1.3497|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|
2020-10-23 23:07:56|usa_0268|ROP|total_return_price|||||||||||||||||||||||||||||||||||||2.0497|1.3005|1.5965|1.8586|3.4139|5.5964|7.5201|6.7422|5.6064|5.4577|4.9827|5.2673|5.6175|7.3289|8.1262|7.7233|9.6849|10.2789|9.9946|8.2925|8.9487|11.0435|14.3923|12.0687|12.712|11.2101|7.4721|8.8|10.3443|13.9012|16.6483|16.4881|14.8291|11.2222|14.5709|14.5488|15.7892|18.4523|15.9399|21.966|22.1097|16.6098|15.4013|16.3812|12.9411|16.7364|19.6371|22.2526|21.837|25.8038|26.1034|27.6506|29.8561|32.5851|35.9283|36.1821|44.5975|42.9259|41.1317|46.2483|50.5869|52.6946|60.5119|57.834|55.0439|61.0791|52.8712|40.3615|39.5403|42.2814|47.6642|49.047|54.2693|52.5894|61.3604|72.0537|81.6276|78.7431|65.2262|82.3555|94.1535|93.7381|104.6421|106.4484|121.564|118.773|127.2071|132.9409|128.1707|140.3812|140.8443|150.7398|166.1053|166.7934|151.7681|184.0955|177.5701|165.9861|177.8965|178.786|202.0285|226.9115|238.9046|254.5733|276.3195|272.0211|292.4721|263.5214|338.7047|363.2495|354.102|352.2308|310.4904|387.2517|394.5983|
2020-10-23 23:08:01|usa_0269|WY|total_return_price|2.638|2.6282|2.316|2.342|2.2119|1.8573|1.8671|2.0232|1.9806|2.0394|1.9006|2.2301|2.8238|2.5777|2.5967|2.8449|4.3037|3.837|4.0064|3.0082|3.0381|3.2577|2.9199|3.0606|3.2796|3.4373|3.7081|3.509|3.3265|3.3178|2.6341|2.928|3.2702|3.6664|3.8447|3.8503|4.8769|4.8805|5.0509|5.3469|6.0268|6.2694|6.038|6.6615|6.4953|6.0488|6.7963|5.7527|6.0082|7.3517|7.2371|6.9193|7.4432|6.9129|7.5723|7.8435|7.4513|8.7584|10.0642|8.3834|9.7436|8.0111|7.3833|8.9733|9.8721|12.2994|10.3708|13.0155|10.4009|7.9037|7.4836|9.4856|9.5649|10.4237|9.2975|10.4026|12.174|12.4474|8.5904|9.7398|9.5429|10.8588|11.8355|13.0452|13.435|12.9855|13.8063|14.0486|14.4058|13.483|14.6681|14.2646|15.684|13.5752|13.5559|15.7112|16.752|17.8236|16.4619|16.9249|15.0608|11.9503|14.3215|7.3489|6.6759|7.4209|8.9503|10.5492|11.0831|8.6262|11.2016|13.4959|17.6487|15.7879|11.3278|13.7201|16.2225|16.674|19.6123|21.0031|23.8288|21.773|22.0576|24.4968|22.9429|26.0559|25.3014|28.746|26.7724|25.6694|22.532|24.9745|26.1044|25.3366|27.448|26.1181|29.7682|29.6226|30.3746|31.7598|31.8163|33.4224|29.876|20.4968|25.0267|25.3966|27.0534|29.8378|16.95|22.46|28.52|
2020-10-23 23:08:06|usa_0270|NTRS|total_return_price|0.8303|0.8903|0.9702|0.913|0.9159|0.913|0.9587|0.8988|0.973|1.0843|1.0472|1.2897|1.555|1.9326|1.6703|1.7844|1.9041|2.058|2.0295|1.6418|1.9668|1.9725|1.9383|2.0295|2.2462|2.5939|2.9324|2.8461|2.8518|2.8224|1.9744|2.7945|3.5508|3.6422|4.7414|4.826|4.9331|5.7588|5.7089|6.2011|7.3553|6.2529|6.207|5.9592|6.274|6.2693|5.6846|5.392|5.4533|6.2894|7.2288|8.8514|8.5834|9.2298|10.5583|11.6933|12.1487|15.6722|19.2177|22.9431|24.4396|25.0054|22.455|28.8078|29.3777|32.1685|27.7699|35.3525|45.1747|43.5882|59.6379|54.8272|42.1078|42.2062|35.5403|40.8978|40.9434|30.1133|25.8893|24.1668|21.1129|28.9662|29.6063|32.4913|32.8336|29.9258|29.0057|34.6896|31.1667|32.8588|36.5842|37.6668|38.327|40.5384|43.0079|44.8649|44.645|47.8756|49.592|57.5097|50.1207|51.8998|54.8377|39.8221|45.9522|41.4444|45.1197|40.8893|43.3421|36.841|38.2805|44.2059|40.712|37.0914|28.4514|32.4858|39.1185|38.216|38.793|42.1891|46.1436|49.2333|46.5014|53.206|56.6429|55.7786|59.379|59.1174|61.3795|67.7085|60.6798|64.4879|58.6354|59.9071|61.8029|81.3273|79.417|89.5538|85.0933|92.8583|96.2459|96.4012|96.1913|79.2263|86.2527|86.451|90.2891|103.4582|74.211|78.6551|77.97|
2020-10-23 23:08:11|usa_0271|K|total_return_price|1.2593|1.2177|1.4137|1.5385|1.4316|1.4909|1.6751|1.9008|2.3641|2.774|2.9462|3.3026|4.091|5.5307|4.4811|5.0266|5.7566|6.4517|6.0911|5.1988|5.2131|5.5028|6.1856|6.557|6.5395|7.3032|7.6546|7.0729|6.4426|6.9681|6.7285|8.1745|10.1245|10.7254|11.873|14.4028|12.7593|14.7703|15.9586|15.052|13.6646|12.4682|11.3202|13.0504|11.7771|12.6698|13.4555|13.7151|13.8659|17.0469|17.3862|18.6522|18.383|17.8713|16.9026|16.3044|16.8082|21.5249|21.2822|25.1957|22.0097|19.2796|17.0308|17.7676|17.7148|17.4037|19.8795|16.4778|13.8558|16.2212|13.3225|14.5963|15.1716|16.4367|17.1366|17.3422|19.4855|20.96|19.5843|20.3348|18.3424|20.7225|20.2591|23.2963|24.1591|25.92|26.5809|27.9832|27.2688|28.1613|29.4119|27.7266|28.4283|31.4465|32.3399|32.8847|33.981|34.4051|37.417|35.2333|35.5346|32.6645|38.4011|30.2527|25.4955|32.6709|34.815|37.8908|38.3294|36.3416|36.7884|37.5106|39.9449|41.2306|39.9603|38.331|40.9835|38.0214|40.1609|43.7635|50.8566|51.0519|47.0345|49.2757|50.9856|53.7803|50.8055|54.3816|55.2233|52.9119|56.5808|61.8913|65.9972|70.8645|67.66|64.8323|64.3093|61.9631|56.0952|61.6391|59.4258|64.3954|65.0413|53.4294|54.3113|51.256|62.1329|67.3624|58.9868|65.5262|64.59|
2020-10-23 23:08:17|usa_0272|SYMC|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-23 23:08:20|usa_0274|MAR|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||6.6969|6.9769|7.1402|8.867|10.0337|10.2903|10.3137|9.287|11.457|13.2654|12.9271|13.8371|12.1222|8.9577|10.9001|12.6384|14.0916|12.3466|11.9436|11.9426|13.697|13.8626|16.0991|15.7151|18.0927|12.7931|15.5969|17.2467|14.6491|11.1897|12.7154|12.3331|14.9265|16.7478|18.0126|16.6206|19.5187|20.3705|24.7265|26.286|26.8633|24.8525|26.4615|27.1492|30.2279|30.6945|37.961|38.9992|34.5017|34.7468|27.3792|27.5234|21.1387|21.0831|15.8149|13.3745|18.1146|22.7359|22.5231|26.0932|24.816|29.7353|34.5577|29.6701|29.6828|22.8669|26.0718|33.9287|35.2563|35.2885|33.7607|38.3832|36.8366|38.5415|45.3868|51.6832|59.3392|64.9003|72.6371|74.951|69.6326|64.058|63.1827|67.3366|63.1532|64.2555|79.2126|90.539|96.739|106.6902|131.6807|132.2306|123.4697|129.1886|106.5989|123.2283|138.7232|123.4344|150.8252|74.81|85.73|92.58|
2020-10-23 23:08:24|usa_0275|ENDP|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.25|6.4375|5.375|9.15|10.85|11.3|10.49|6.3481|9.25|7.002|11|17.64|20.45|19|23.26|22.26|18.72|19.71|21.57|25.5|28.39|30.39|32.03|29.13|32.7|27.73|29.44|34.06|31.5|27|23.7|23.77|20|23.45|17.68|17.2|22.82|20.12|23.69|22.31|33.1|35.14|34.73|39.51|29|34.78|38.79|30.15|31.97|26.2|30.74|38.52|45.26|66.12|66.14|67.99|68.37|71.31|90.04|82.26|69.28|62.71|28.45|15.45|22.36|15.69|11.46|11.38|9.04|8.01|5.84|9.43|16.7|7.67|8.03|3.84|2.895|5.08|3.77|3.58|3.02|
2020-10-23 23:08:29|usa_0278|MTB|total_return_price|0.647|0.7559|0.7559|0.9131|0.7982|0.9131|0.9675|1.1066|1.1811|1.3225|1.4769|1.7069|2.1233|2.45|2.0902|1.9361|2.4126|2.3597|2.9162|2.1249|2.6421|2.5721|2.8769|2.7281|3.0554|3.3505|3.6283|3.4792|3.4825|3.3313|2.672|2.9606|3.847|4.7653|5.2622|5.4898|6.6818|7.0075|7.4177|7.495|8.3688|7.683|7.9211|7.9507|7.8949|8.8729|8.622|7.7723|9.8089|9.8735|10.9386|12.5946|14.2537|14.0052|14.4701|16.779|18.6894|19.7313|24.3514|27.3379|29.4381|32.6899|27.2616|30.7488|28.4418|32.7187|27.3781|24.7746|26.7941|27.0807|30.7703|41.2161|42.5245|46.0849|45.3233|44.7756|49.5616|53.0373|48.8846|49.406|49.1145|52.8241|54.9508|62.0739|56.9772|55.3959|61.2108|69.2368|65.7959|68.0895|68.7366|71.1963|74.8169|77.6951|79.4276|81.2983|77.4599|71.877|70.0171|55.6625|55.3614|48.9189|62.5317|40.6657|32.6316|37.2708|46.1334|50.0442|59.9319|64.7012|62.8105|67.4512|69.0944|69.2463|55.5409|61.2809|70.3451|67.4247|78.3247|81.6306|86.1057|93.8958|94.6171|99.0181|103.7965|106.7617|106.7111|109.3341|111.1754|109.9931|107.9958|107.9274|99.5223|106.6348|105.3375|142.6381|141.7051|149.015|148.9216|158.8273|171.929|159.4096|155.0327|135.6641|149.6945|163.1416|152.5705|165.0363|101.3284|102.8951|92.09|
2020-10-23 23:08:34|usa_0279|FITB|total_return_price|0.4024|0.4274|0.566|0.5126|0.5092|0.5393|0.5343|0.6166|0.6954|0.8602|0.8478|1.0587|1.3586|1.4568|1.2908|1.1548|1.4419|1.3757|1.5854|1.3498|1.3892|1.6194|1.7005|1.8236|2.0276|2.0826|2.4282|2.3014|2.1289|2.0032|1.6098|2.1211|2.6533|3.2712|3.698|4.4712|4.6247|4.3582|5.0528|5.4287|5.5284|5.4012|5.4043|5.3046|4.9482|5.4174|5.4497|5.0388|5.4692|5.9814|6.1381|7.8787|9.399|8.7919|9.5124|10.3254|12.7837|13.5915|16.2972|20.4366|21.4374|23.7607|21.7444|27.042|25.0756|25.3932|23.3052|28.1996|24.3041|24.5031|31.4187|34.9489|31.3766|35.3737|36.3425|36.5364|40.1739|39.8209|36.7373|35.2838|30.4232|34.9518|33.9813|36.3406|34.2441|33.4607|30.8246|29.8442|27.3436|26.4143|23.823|24.696|26.0157|24.6933|25.7097|27.9048|26.6593|27.6881|23.8753|18.0072|15.2911|7.5509|8.9069|6.1904|2.1975|5.351|7.6425|7.3632|10.2483|9.2954|9.1064|11.1198|10.5631|9.7468|7.7805|9.8607|10.9504|10.5129|12.2431|12.0821|13.0522|14.5422|14.6383|17.1528|18.82|17.6109|16.6202|17.0224|15.8563|17.6204|16.1127|17.2362|14.4218|15.322|17.9345|23.7607|22.5023|23.1275|25.072|27.3294|28.7462|26.1474|25.5988|21.7773|23.549|26.2829|26.021|29.4429|14.4509|19.0358|21.05|
2020-10-23 23:08:39|usa_0280|KMX|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.3125|7.125|7.219|4.4375|5.7815|4.2815|3.2813|2.5|2|2.6875|1.8125|1.1875|1.75|1.5625|2.0625|1.9063|3.77|7.505|4.975|11.34|13.475|10.575|8.25|8.975|7.265|14.885|18.47|15.63|14.14|10.7869|10.55|15.27|16.505|13.085|14.995|13.985|17.17|17.6|20.07|27.065|26.95|25.25|25.06|19.15|19.44|15.47|15.32|7.43|12.18|13.49|20.9|24.25|25.12|21.85|27.68|32.3|34.59|32.66|24.01|29.35|34.17|27.9|28.38|37.79|41.66|44.36|50.98|47.6|47.91|50.07|46.45|67.76|69.01|68.73|57.96|51.62|50.43|48.14|53.7|66.16|59.76|59.26|75.35|68.47|60.64|72.77|73.82|58.96|69.8|85.64|87.48|92.71|58.93|92.21|104.3|
2020-10-23 23:08:44|usa_0281|KSS|total_return_price||||||||||||||||||||||||||||||||||||||1.6042|1.9997|2.6369|3.3841|3.2083|4.2191|4.4169|4.2851|4.1312|4.2631|3.4941|3.89|4.011|4.5602|4.615|5.5706|6.4391|6.3287|6.9004|7.4495|9.2736|12.4815|11.9766|14.3717|18.2392|13.7121|21.601|24.9191|27.1385|23.249|25.3806|36.0382|39.1147|40.565|42.8943|43.3795|44.1108|33.7529|49.5323|50.0316|49.7296|42.7607|39.3432|39.7862|36.1296|37.6204|31.6011|33.9849|29.7307|33.8865|34.5756|36.3054|39.3151|35.2858|34.1748|37.2758|41.5723|45.6508|48.1189|53.871|49.9472|40.3136|32.2059|30.1596|28.1555|32.4028|25.4553|29.7588|30.0611|40.1167|37.9228|38.5205|33.4013|37.0438|38.2111|37.4701|35.5048|35.0518|35.4055|36.1322|33.0903|37.4857|31.6823|34.2613|37.7687|38.9562|42.9952|43.3379|40.4857|47.2099|47.5426|61.3233|49.4171|36.8737|38.283|37.8619|31.2131|36.4266|41.4899|33.9|33.4005|39.9822|48.0236|58.5796|65.7003|67.6971|60.823|63.6682|44.6352|47.2276|49.1302|14.59|20.77|18.53|
2020-10-23 23:08:49|usa_0282|PAYX|total_return_price|||0.1104|0.1085|0.0812|0.0857|0.0857|0.0844|0.0996|0.1288|0.1491|0.1719|0.2056|0.3351|0.3047|0.3148|0.3554|0.3554|0.3961|0.3353|0.3759|0.3607|0.3607|0.3558|0.4019|0.4887|0.4939|0.3975|0.3367|0.3268|0.2991|0.3762|0.4664|0.4823|0.5804|0.7145|0.6893|0.7104|0.8971|1.0918|1.2713|1.2725|1.5611|1.634|1.6773|1.37|1.7714|1.9047|2.1689|2.5686|3.2823|3.5466|4.1673|5.1495|6.2143|5.5198|4.4216|6.1416|5.6449|8.2131|9.3762|9.937|12.6115|12.6041|11.6473|11.7593|12.6155|14.8236|19.4503|23.4367|29.3353|27.2157|20.7849|23.1938|17.7585|19.7083|22.5236|17.8049|13.8689|16.007|15.8278|16.9947|19.7878|21.6545|20.7908|19.8505|17.7365|20.1286|19.4674|19.3707|22.1756|22.8878|25.1218|23.6001|22.4166|24.1817|23.2826|24.1908|25.5375|22.726|21.6858|19.9646|21.2813|17.1301|16.9408|16.824|19.6199|20.917|21.1953|18.0983|19.3807|22.0375|22.5909|22.3187|19.3669|22.3527|23.237|23.8006|25.4715|24.5137|27.6351|28.778|32.3215|36.5058|34.4435|33.8959|36.3792|38.3171|41.5127|39.5309|40.5278|45.3682|46.7466|51.9152|50.8815|53.9774|52.6176|51.2672|54.439|62.2944|56.77|63.57|69.0583|61.6222|76.4591|79.0381|80.0755|82.8981|61.7561|75.1009|79.77|
2020-10-23 23:08:53|usa_0283|CAG|total_return_price|0.4805|0.4873|0.5331|0.5583|0.4988|0.6201|0.6383|0.6684|0.7257|0.9385|0.8836|1.0393|1.289|1.4549|1.3323|1.4347|1.602|1.6051|1.8828|1.3057|1.3409|1.5826|1.6058|1.5389|1.739|1.9182|2.1492|2.3354|2.3227|2.942|2.7811|3.1154|3.8114|3.5541|3.9568|4.5836|3.601|3.4128|4.0422|4.3836|3.6624|3.3904|3.5204|3.6023|3.6851|4.2365|4.4075|4.41|4.7161|5.0053|5.728|6.01|5.9582|6.7085|7.3342|7.4606|8.1922|9.7427|10.077|10.0796|9.8901|9.8636|8.4486|9.9554|8.1374|8.5545|7.3125|7.3872|6.0055|6.4003|6.8213|8.9689|6.3695|7.013|8.0559|8.6432|8.9263|10.3049|9.3767|9.5605|7.776|9.274|8.4615|10.662|11.0248|11.2187|10.7797|12.5138|11.6191|10.0903|10.948|9.1074|9.7994|10.2005|11.4154|12.7035|11.8226|12.868|12.6324|11.6214|11.8339|9.629|9.828|8.4518|8.7611|10.0353|11.5566|12.4352|13.6773|12.8578|12.2272|12.75|13.583|14.9432|14.1817|15.6499|15.7465|15.7363|16.9634|18.1378|22.2363|21.8881|19.1796|21.5183|20.0095|19.3394|21.7537|24.1126|24.4934|29.5687|27.6014|28.9552|30.896|33.345|33.0847|35.9344|36.8401|32.8244|31.1659|35.017|34.4729|33.5888|32.1173|20.3148|26.6485|25.6524|29.8942|33.6201|28.9944|34.9704|35.71|
2020-10-23 23:08:58|usa_0284|PGR|total_return_price|0.1277|0.1594|0.1738|0.1671|0.1421|0.1421|0.1714|0.157|0.1945|0.2475|0.2389|0.3159|0.4458|0.4477|0.4684|0.4242|0.3833|0.411|0.4501|0.4209|0.381|0.4328|0.3873|0.3225|0.4294|0.4296|0.5392|0.5479|0.4981|0.6305|0.6553|0.7381|0.8626|0.7688|0.7021|0.786|0.7083|0.8276|0.9655|1.2857|1.5366|1.4508|1.8411|1.7993|1.2961|1.482|1.5905|1.5654|1.8199|1.7217|2.0105|2.1987|2.0102|2.0861|2.5852|3.0454|2.8901|3.9395|4.8539|5.4349|6.1099|6.3992|5.1204|7.6959|6.5236|6.595|3.7181|3.3315|3.47|3.3788|3.7421|4.7398|4.4425|6.192|6.1329|6.8418|7.6392|7.9605|6.9705|6.8364|8.1742|10.0787|9.5322|11.5335|12.0907|11.7763|11.7058|11.7225|12.6834|13.6624|14.4914|16.1569|14.4293|14.2371|13.5947|13.4232|12.0931|13.2625|11.9226|11.7691|9.9566|11.5985|10.7806|9.1759|8.3271|9.3618|10.2726|11.1462|11.9533|11.7216|13.0678|13.1382|14.2866|14.4557|12.0081|13.1913|16.0195|14.3954|14.3332|15.3298|18.6133|18.7238|20.057|20.0864|21.0155|22.0046|21.9352|23.419|24.242|24.8035|27.3079|28.3418|32.2347|30.7303|28.8957|32.565|36.6066|41.1941|45.2397|52.6208|58.1366|56.4382|67.7831|57.5641|71.4545|79.3341|76.7669|72.0329|73.573|79.9255|94.5714|
2020-10-23 23:09:03|usa_0285|ES|total_return_price|3.4836|3.4132|3.7299|3.4484|3.3077|3.2021|3.7299|4.0114|4.2577|4.7152|4.1522|4.9967|6.1227|6.0875|6.8968|6.8264|7.2487|6.4394|6.2282|5.7004|5.5597|5.5597|5.6652|5.5949|5.5597|6.0875|6.0329|6.5957|6.2121|5.9301|5.7611|6.4081|6.6254|6.8899|7.5827|8.2083|8.3577|8.5998|9.6614|9.8743|10.4535|10.339|10.3108|9.4599|9.5822|8.9977|9.2757|9.3005|9.3145|10.0569|11.1063|11.2536|9.3421|6.5146|6.1445|6.6556|4.0765|4.9177|5.0151|6.2445|7.4092|8.7681|8.6707|8.2825|7.1825|9.1561|9.5119|10.6957|11.2419|11.5228|11.442|12.8552|9.2562|11.1094|10.0924|9.5661|10.8551|10.3389|9.3614|8.4814|7.8589|9.5292|10.2911|11.6726|10.8785|11.4473|11.4995|11.2785|11.6305|12.6941|12.2488|12.2023|12.2119|13.0383|14.7999|18.032|21.1173|18.3876|18.6573|20.5777|16.2519|17.0375|17.2508|16.3313|14.8117|15.4842|16.6393|18.2531|19.7552|18.3945|21.536|23.4076|25.6172|26.2433|25.3098|27.3405|28.37|29.9411|29.7622|30.6982|34.4461|33.5952|33.2801|34.5087|37.3722|39.1659|37.0251|45.074|42.8878|38.881|43.7401|44.4943|51.2446|53.0496|48.3847|49.7281|53.356|55.5345|55.7085|58.6641|55.1968|55.3905|58.5416|62.4236|68.6223|73.81|83.8079|83.953|77.6538|83.27|83.55|
2020-10-23 23:09:08|usa_0288|AA|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.65|32.92|31.63|45.07|51.84|44.42|46.47|40.5|26.6|28.16|22.55|20.62|21.51|6.55|11.24|11.67|
2020-10-23 23:09:12|usa_0289|ROK|total_return_price|0.4046|0.5179|0.443|0.5199|0.3965|0.4278|0.4531|0.4784|0.5715|0.5877|0.5735|0.5634|0.7712|0.7337|0.647|0.8011|1.0375|0.9993|0.9474|0.7456|0.8071|0.8977|0.9795|0.9911|1.0482|1.0747|1.1809|1.2397|1.206|1.5315|1.4118|1.6642|1.7169|1.7822|1.749|1.8708|1.6694|1.6971|1.9411|2.2902|2.475|2.7942|3.114|3.3058|3.6183|3.5093|3.3168|3.5707|4.0064|5.0568|5.3423|6.1232|6.9408|6.8981|6.9176|7.6097|8.2423|7.6198|8.2726|7.999|8.9113|7.5778|5.82|7.9667|8.5839|12.4323|10.8744|10.0678|8.9347|6.8577|6.7107|10.7477|8.3275|8.8753|9.4689|11.6574|13.2142|13.258|10.8955|13.9923|14.0924|16.3511|18.1202|24.7016|24.1795|26.2317|27.2468|35.0168|40.1375|34.6787|37.8268|42.4742|51.7989|52.0255|42.1333|44.4954|43.8089|51.0421|51.3062|51.1125|42.7697|32.747|28.1399|24.5719|16.8459|25.0082|33.4011|37.0808|44.7454|39.1556|49.5681|57.8935|76.7273|70.6262|45.9195|60.5088|66.0811|55.0737|58.3736|70.9217|73.2912|70.9826|91.7859|101.9357|107.9903|109.0481|96.2345|97.9569|102.7555|111.0022|90.8774|92.5308|103.3608|105.0013|112.5621|124.4145|144.8632|151.4078|167.367|185.2181|165.0586|158.3251|179.5417|144.8627|169.8441|159.5019|161.4476|199.6912|149.4498|212.0715|220.68|
2020-10-23 23:09:17|usa_0290|MOS|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||17.8738|20.2229|22.1124|25.8915|33.2963|29.8237|30.7429|31.9686|31.9686|29.5173|28.5981|28.8024|26.7596|31.1008|24.6148|15.8311|17.4653|16.6996|14.1969|11.8993|13.3798|12.0014|10.6221|11.8478|12.7163|10.0502|8.3343|7.3538|10.6221|12.052|10.2136|9.8459|8.7183|7.8604|5.4827|5.2375|8.1137|11.6844|10.949|14.2092|13.3349|13.9395|12.7139|13.0898|11.954|11.7252|12.7874|13.8088|17.453|21.7836|31.8828|43.7306|77.0841|83.8332|118.2326|55.6038|28.3222|34.4115|36.3543|39.4839|50.4147|51.3381|32.9624|49.7405|64.6837|66.7494|57.4462|41.5637|42.8395|47.0097|46.6696|49.3097|48.7016|51.4754|46.6555|37.4762|41.3966|44.012|43.7473|39.4953|40.8263|41.3862|42.3528|28.3144|25.3309|25.0477|24.5498|23.1528|28.0445|28.1465|22.1649|21.1239|25.1324|23.8029|27.5236|31.8963|28.685|26.8416|24.655|20.2494|21.4336|10.7484|12.4766|18.27|
2020-10-23 23:09:21|usa_0291|XRX|total_return_price|4.3392|4.9703|4.4575|5.207|4.3392|4.0367|3.9578|4.1096|4.8278|5.9937|5.8649|7.0905|8.0961|6.8975|6.455|7.6645|9.8291|10.17|10.5497|7.7186|7.3545|7.8225|8.3549|8.6613|8.9365|9.5951|10.2274|9.1367|9.0789|7.8307|5.8835|6.3046|10.3377|9.9895|11.5064|13.1627|13.9396|13.8079|15.8026|16.1595|17.2376|16.7641|15.587|19.3169|20.8831|21.6165|23.8582|22.3841|26.8193|27.0528|31.2946|32.1711|29.722|38.3295|38.7256|38.3471|41.7681|58.35|62.6743|55.2868|80.2136|76.9989|64.5998|90.3906|82.2207|91.4681|65.3629|35.7615|41.5648|33.5546|24.7987|7.6973|10.094|16.1269|13.0599|17.5592|18.1153|11.7455|8.3415|13.5654|14.6608|17.8457|17.2896|23.255|24.5526|24.4346|23.7269|28.6644|25.53|23.2382|23.0023|24.6874|25.6142|23.4404|26.2209|28.5632|28.4621|31.1415|29.2205|27.3897|25.4352|23.1471|19.7873|13.7937|7.9715|11.4641|13.7919|15.1905|17.624|14.6411|18.9642|21.2263|19.743|19.4246|13.1175|15.1001|15.4372|15.1743|14.2783|13.392|17.0623|18.1716|20.7901|24.7652|23.1958|25.7289|27.5601|29.0675|27.1737|22.7196|20.9978|23.1713|24.5979|21.1954|22.8933|19.9822|25.7268|25.2292|29.4504|26.0084|25.9016|21.8223|24.7603|18.3676|29.9624|33.4126|28.4569|35.3155|18.375|15.0843|18.77|
2020-10-23 23:09:26|usa_0292|PFG|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.0094|16.2638|18.8108|16.758|19.1664|17.7024|21.3976|19.6267|21.4706|22.7092|22.6682|23.2993|26.3816|24.9938|27.1314|30.4793|32.5397|32.7129|35.2374|36.0567|39.5415|40.2505|39.393|42.0466|47.7139|37.4074|33.0343|29.763|13.2579|5.8839|13.4258|19.4216|17.5598|19.9909|17.0607|18.6791|24.0082|23.07|21.4845|17.8261|18.4668|21.7485|18.7671|21.8025|21.6752|26.1129|29.2458|34.5478|39.1456|36.578|40.2943|43.9598|42.9863|42.3159|41.7001|39.6781|38.5229|34.2796|33.2075|42.0317|50.7253|53.285|55.5526|55.531|63.4124|51.7802|47.9147|54.3955|40.2336|46.1472|51.7118|54.4103|52.5823|23.5274|39.8403|38.82|
2020-10-23 23:09:31|usa_0293|DISH|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||1.2908|1.2272|2.0523|2.8558|2.3908|2.3062|1.8614|1.7349|1.3226|2.0523|1.4174|1.8614|2.0361|2.0307|4.0931|6.9064|12.9825|15.3675|32.9983|47.8052|22.4114|35.7059|15.3992|18.7413|21.9447|15.7512|18.5941|19.1695|12.5631|11.7102|15.0675|19.5485|23.4339|25.9316|23.0074|22.1681|20.8143|21.0648|23.3047|20.5011|21.1389|20.7254|19.0502|20.9356|21.5945|22.9472|26.6549|30.4397|30.3977|32.8087|26.4376|22.3701|22.7983|16.3513|8.635|8.6506|12.6216|14.9964|17.8408|17.8837|15.5903|16.5008|16.8873|20.9244|26.3445|21.5171|26.621|30.7805|26.6864|28.612|35.0034|36.4459|40.8886|43.2831|55.6978|59.8232|62.583|62.1022|70.0934|67.372|65.1121|56.1016|54.9861|44.4851|50.3895|52.6782|55.7074|61.0541|60.3521|52.1493|45.918|36.4363|32.3205|34.388|24.012|31.5654|38.259|33.936|35.47|19.99|34.51|29.03|
2020-10-23 23:09:36|usa_0294|SBAC|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.6134|13.3347|17.3661|47.5088|53.2148|38.7017|43.8495|18.6066|20.0256|12.5532|12.3349|3.8106|1.4885|1.3089|0.387|0.7939|2.7687|3.1259|3.6221|3.7908|4.1183|6.2121|9.3479|8.8418|12.196|14.9051|17.3264|23.1416|22.5065|24.5805|27.7957|29.1156|33.3926|35.3277|34.1269|29.8697|36.459|25.6721|15.0936|23.1218|22.566|27.2599|35.2284|35.9727|34.3651|39.6345|40.1703|38.9597|37.3124|35.8933|41.252|50.3122|54.7281|60.7467|69.276|71.737|73.295|77.3934|85.2131|92.5466|97.7763|108.4441|112.7707|119.8164|118.834|104.4449|100.6094|99.4236|101.8747|111.0341|103.135|117.6431|130.5536|141.8863|156.7715|169.156|157.5852|157.2875|160.5524|198.1327|230.136|235.347|240.0796|260.5686|293.3328|313.87|
2020-10-23 23:09:40|usa_0295|WHR|total_return_price|8.6739|9.6998|8.6506|9.0469|7.6479|7.2982|7.8811|8.6739|8.4815|9.1045|8.9379|9.6168|13.2974|15.3881|11.8379|13.5835|15.2459|14.4989|14.9079|10.1021|11.0917|12.1596|10.7446|10.707|12.2934|13.2348|12.9681|14.83|13.8849|12.8796|9.3355|11.0316|13.9519|15.3946|18.4674|18.9206|21.9081|18.3626|18.6883|22.305|26.9567|28.7509|29.8963|33.9422|31.2117|27.0685|26.6502|26.229|28.7569|29.0797|30.7228|28.4995|29.7539|26.8805|27.6104|25.6021|26.3293|30.3766|37.1328|30.9882|38.8301|39.1298|26.9222|31.9114|31.587|43.2019|38.3045|38.3639|34.7861|27.811|23.3739|28.9255|30.5189|38.385|34.1622|45.4923|47.0877|40.9219|28.8841|33.1029|31.2953|40.9117|43.7422|47.1323|44.9549|45.0885|39.768|46.1116|45.4345|47.3643|51.4712|57.213|62.78|57.0019|58.3222|57.8443|59.4454|78.1519|62.9093|57.9464|61.9001|44.292|57.2019|30.1444|21.9447|31.882|52.7661|61.1846|66.5285|67.2398|62.344|68.8031|66.4656|63.6974|39.4392|37.8494|61.714|49.514|67.5791|83.3653|97.4988|94.5826|121.7055|130.9387|125.3181|117.3127|123.3408|164.7622|172.4412|148.4|126.9701|127.3627|157.3303|146.2398|143.0765|161.355|152.944|172.0691|166.7047|153.4688|140.286|134.9549|110.573|100.5257|126.0148|136.246|152.895|143.5852|84.242|128.6662|183.89|
2020-10-23 23:09:45|usa_0296|NUE|total_return_price|0.7993|0.7659|0.7735|0.8699|0.7325|0.6057|0.6467|0.6562|0.6972|0.7478|0.8851|1.0989|1.2893|1.1667|0.9926|0.9413|1.11|1.2326|1.5146|1.234|1.2915|1.3454|1.3133|1.5007|1.5003|1.7439|1.8182|1.9087|2.0868|2.2175|1.7762|1.9791|2.4861|2.4262|2.5866|2.872|3.001|3.3354|3.3801|5.0628|5.932|5.5249|6.9624|6.8707|7.8648|8.8923|9.0443|7.1991|7.3228|6.9742|5.8426|7.468|7.7398|6.6373|6.6644|6.708|6.0304|7.5594|6.9694|6.4045|7.232|6.1275|5.4271|5.7945|5.9203|6.3919|6.4354|7.4239|6.7932|4.5283|4.131|5.4639|5.5393|6.7825|5.533|7.4052|9.0104|9.149|5.357|5.8638|5.4473|7|6.6033|8.0885|8.9101|11.1193|13.3189|15.2952|16.9329|13.5367|17.7012|20.2161|31.967|33.4852|30.9222|34.5255|41.8457|38.0815|39.013|39.2365|45.3293|50.3055|26.9155|31.7259|26.4368|31.0134|33.0613|33.0617|32.4171|27.5865|27.7954|32.1461|34.0268|30.7602|23.8698|30.1239|32.9739|29.3907|29.9546|34.0773|36.7322|34.7723|39.6372|43.4624|41.4525|40.6937|45.1522|41.1138|40.1573|37.5295|32.2895|34.9772|41.3838|43.5828|43.954|53.2291|53.7449|52.4281|51.1172|58.3379|56.4091|58.0613|59.2999|48.7933|55.3369|52.6367|49.0134|54.5709|35.3527|41.0498|44.86|
2020-10-23 23:09:50|usa_0297|LNC|total_return_price|2.1677|2.2163|2.4589|2.8148|2.7393|2.6315|2.7609|3.3648|3.5805|3.5698|3.5698|4.3247|5.1631|4.6478|4.4038|4.1572|4.5103|4.6977|4.8752|3.7564|4.3706|4.5237|5.0685|4.2887|4.9887|5.1778|5.6258|6.3115|5.8159|5.8724|4.7745|4.682|5.6635|5.1366|5.5974|6.3274|6.5734|7.2994|8.0177|8.987|9.9085|9.6309|11.6954|10.9723|10.2474|10.8995|9.7073|9.1913|10.6991|11.7535|12.5488|14.7188|14.0201|12.891|12.3561|14.9323|15.3594|18.6582|20.3326|22.9678|25.1567|27.2022|24.6202|24.6568|29.9987|31.9226|23.0382|24.7072|20.8574|22.6919|30.4673|30.1389|27.2512|33.4376|30.3091|31.7776|33.4068|27.8322|20.4113|21.3634|19.1289|24.6175|24.6623|28.393|33.5681|33.7111|33.8348|33.8554|32.9992|34.5763|38.6247|39.656|41.1112|42.7895|47.3866|50.9872|52.372|55.1314|51.5476|45.7632|41.1785|36.1609|34.475|15.378|5.5069|14.1887|21.3747|20.5328|25.3453|20.0595|19.7624|22.9855|24.8705|23.6258|12.984|16.1851|22.0565|18.3555|20.3794|21.8911|27.6819|31.0769|35.8911|44.2476|43.5686|44.3773|46.3639|50.0595|50.0605|51.7768|41.6375|44.2757|34.7175|34.5602|42.159|59.774|59.2917|61.4976|67.149|70.5199|67.306|57.6223|62.9581|47.9686|55.2591|61.0278|57.4399|56.5807|25.4087|35.9579|30.9732|
2020-10-23 23:09:55|usa_0298|HST|total_return_price||||||||||||||||||||||||||||||||||||||||||||4.0182|4.4035|4.2384|4.3485|4.2382|5.2291|4.6787|5.4494|5.7795|5.9448|5.7246|6.3851|7.0457|7.486|7.844|10.0181|8.6419|8.3394|7.844|5.5872|6.5464|5.3717|5.8359|4.7748|4.2477|4.6778|5.0506|6.188|7.2607|6.6958|7.3245|4.2818|5.4662|7.2578|6.8631|5.6362|5.3751|4.2029|5.5573|6.5169|7.4826|7.7619|7.5069|8.5211|10.5404|10.1384|10.7743|10.4724|11.8162|13.4303|13.8334|14.6278|15.8208|17.0814|15.141|14.8254|11.5102|10.8816|9.4562|9.3393|5.355|2.773|5.9351|8.3261|8.2747|10.3948|9.5712|10.2885|12.7043|12.5341|12.0866|7.8284|10.6052|11.8328|11.4535|11.6779|11.4674|12.8751|12.502|13.1828|14.601|15.3105|16.7634|16.4|18.4737|15.8399|15.72|12.6894|12.4702|13.744|13.5236|13.1568|16.1328|16.1565|15.9888|16.3578|17.7816|16.8818|19.2657|19.4784|15.6208|17.8988|17.4507|16.7583|18.2211|11.04|10.79|10.79|
2020-10-23 23:09:59|usa_0299|CHTR|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.5|34.5|35.35|32.5|38.17|49.17|54.57|50.05|56.14|63.98|67.7|75.44|73.24|104.29|119|134.01|132.16|121.26|152|154.53|168.17|180|171.25|167.36|185.17|203.03|218.38|275.4|291.8|324.08|329.87|362.85|333.25|306.26|296.04|325.07|285.08|346.91|390.91|417.53|485.08|436.31|510.04|626.5|
2020-10-23 23:10:04|usa_0301|FE|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.3127|11.2442|11.2688|11.5175|12.1334|10.7502|12.2218|9.9447|8.99|7.9974|10.2581|11.2136|12.9168|11.6965|13.8963|14.3322|15.6327|14.5208|15.3837|13.8275|15.4315|14.6152|18.1729|15.3922|17.122|19.2103|18.9145|20.8571|20.2487|20.847|24.3179|26.732|25.9446|26.1885|28.3791|30.6369|33.3102|36.4994|35.0925|36.1745|41.9415|38.3689|46.0717|38.4378|26.639|22.6043|22.5594|27.744|28.5564|23.9824|22.7971|24.3525|23.6189|23.8498|29.311|30.2785|29.4712|31.1728|34.256|31.1913|29.5929|30.107|27.2299|27.5319|24.0863|25.5663|26.7466|26.3978|30.5301|27.5087|27.1079|25.0577|25.4826|30.1339|28.1137|28.531|26.8035|27.4071|26.2236|26.6887|27.4611|31.2282|32.0225|33.8613|34.8074|39.3305|41.6596|46.5975|47.353|39.1601|38.2574|28.6|
2020-10-23 23:10:08|usa_0302|HSY|total_return_price|1.0513|1.0055|1.1884|1.1849|1.0864|1.1743|1.3923|1.4485|1.5751|1.7685|1.6911|1.9302|2.4036|3.0584|2.4733|2.8322|3.1926|3.2536|3.9863|2.8796|2.9264|2.932|2.9986|3.1407|3.2223|4.0524|4.0615|4.4391|3.9543|4.7126|4.5738|4.7784|5.2388|5.2501|5.0389|5.7861|5.2617|5.5421|6.0083|6.278|7.2007|6.3606|6.7744|6.6935|6.3725|6.0019|6.27|6.7873|7.2205|7.8519|9.2047|9.4039|10.8293|10.7161|14.7447|12.9389|14.8541|16.4913|16.9107|18.6089|21.4231|20.8675|20.7752|18.9453|17.1255|18.2355|15.0241|14.7319|15.2822|15.2822|17.0745|20.4032|22.0655|19.7371|21.009|21.8571|22.2228|20.3553|20.298|22.1722|20.7061|23.1314|24.2677|25.8393|27.9379|31.3212|31.7898|37.9609|41.4711|42.7408|38.9125|38.3529|36.4252|38.574|37.6286|35.2394|38.8743|36.1879|33.3966|28.5651|27.5316|24.1507|29.3617|26.0334|26.2664|27.4397|29.8451|27.709|33.4131|37.6677|37.6529|37.5632|43.5917|45.8788|48.1025|50.4745|50.4226|59.5529|58.9193|60.374|73.5549|75.3834|78.5019|82.9397|89.4587|83.8522|82.6624|90.5335|88.3435|78.2079|81.4114|79.6477|82.6974|102.5735|86.8757|94.5842|100.4789|99.294|101.577|106.2482|93.2539|88.3232|97.5108|103.1502|111.2382|130.5548|151.71|144.6192|131.0027|128.9147|143.34|
2020-10-23 23:10:13|usa_0303|SWK|total_return_price|3.1983|2.9995|3.0492|3.6144|3.2169|2.8691|3.5647|3.428|3.7758|3.9125|3.8131|4.2416|6.0705|5.471|5.2966|5.206|6.9829|7.0752|7.0687|5.432|6.266|6.1821|5.4859|6.1885|6.8924|7.3544|7.9887|8.7171|8.0805|7.8308|6.9943|6.7199|8.2957|8.9804|9.2875|9.7841|10.9333|9.6509|9.8869|10.4941|11.2904|10.057|10.4539|11.3414|10.1179|10.4306|10.6165|9.4336|10.4819|10.1702|11.7409|14.041|15.0927|16.4218|15.6294|15.0974|21.2773|22.5742|24.381|26.7556|31.7408|23.7663|17.1061|16.068|14.9689|18.9245|14.9303|17.9824|15.8956|14.4317|14.1352|19.2953|20.5213|26.2432|23.035|29.5181|29.4545|26.2697|21.0799|22.4858|15.7597|18.3009|19.748|25.537|28.9757|31.0271|29.2354|33.8779|31.4918|31.8784|32.8841|34.0471|36.1082|33.8531|35.9638|36.4933|40.3952|44.5032|41.3781|35.9592|35.5483|33.6805|31.5693|26.0667|22.5293|26.4179|33.6057|40.8234|45.7631|40.505|49.4454|54.2658|62.503|59.118|40.5552|56.2011|64.3295|54.146|64.6293|63.1387|69.5477|66.8087|78.7342|70.5875|71.4992|77.7349|79.0423|86.0053|85.8146|95.1888|88.2109|97.5665|96.7336|102.7568|114.1539|106.9762|124.4986|132.4149|142.6966|160.9958|145.9377|127.0777|140.7721|115.7025|132.2365|141.1651|141.7034|163.3432|99.0294|138.7905|162.2|
2020-10-23 23:10:18|usa_0305|TRI|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||8.6611|9.6765||12.9917|13.0574|13.9074|14.3343|16.06|18.7957|16.8115|14.9296|14.1239|15.3805|17.6523|16.7334|15.8931|19.8739|20.41|23.4238||19.9361|20.5178|21.0494|18.3638|20.2529|26.6792|24.264|18.7974|16.52|15.5552|19.8328|21.6751|20.4247|23.4053|22.7129|24.7751|33.5384|37.6234|31.1271|27.2786|29.1461|27.429|30.547|28.99|36.7944|37.9048|30.1246|29.0911|24.4136|24.0528|19.9816|20.8411|19.0403|21.7935|25.5289|24.4192|28.1306|29.5879|29.6034|29.2044|31.2852|29.9611|23.1359|21.0247|24.7027|23.8284|24.8809|25.1057|28.2008|29.3655|31.4762|32.8208|30.7946|32.5984|33.3259|36.9803|37.6244|36.9429|37.1789|35.93|39.0044|40.5698|40.4277|44.1132|43.7628|46.4192|46.8066|44.6911|39.8673|42.202|48.1231|45.543|57.3678|64.3026|64.9513|70.8428|61.5513|67.6682|79.88|
2020-10-23 23:10:22|usa_0307|EW|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.4375|2.7969||||2.8281|1.3385|1.4844|1.7083|1.401|1.54|2.1233|1.9383|2.3792|2.2992|1.8975|2.0517|2.1717|2.2242|2.6142|2.2908|2.4908|2.5633|2.8783|3.0075|3.5217|3.6075|3.5683|3.6425|3.48|3.5867|3.68|3.885|3.975|4.1083|4.1458|4.0142|3.9225|3.8492|5.2425|4.7117|4.5233|5.15|5.5133|5.8258|7.2867|8.24|8.6917|11.3233|13.6517|14.6533|14.125|12.645|11.6717|12.1683|16.98|17.5867|15.3517|13.6983|11.1983|11.9583|10.9367|12.155|14.1333|17.025|21.5967|23.7433|24.105|22.965|26.4333|29.63|32.8567|40.4067|30.29|31.4633|39.29|36.4567|38.05|45.59|51.3|57.3867|48.07|63.7767|64.41|72.43|78.7967|66.05|70.74|79.82|
2020-10-23 23:10:27|usa_0308|CXO|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.1745|20.2524|25.2712|38.5071|27.1705|20.528|25.1827|26.088|35.6631|44.2443|48.9778|56.3682|63.2371|87.0224|104.6473|85.5266|77.467|92.1495|99.7761|87.9474|94.5014|82.3775|96.7943|86.0285|105.7889|101.6262|120.245|138.2242|124.2207|92.4742|111.0439|121.731|93.6256|85.2904|101.8427|123.5515|120.9339|134.6618|125.5886|114.0847|130.1449|144.4731|151.0862|136.1478|140.6057|100.1894|102.962|99.6664|72.0441|84.6619|37.7541|49.8098|45.6|
2020-10-23 23:10:31|usa_0310|DVA|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||2.6005|2.9631|3.8383|3.8508|3.4632|3.1881|3.8633|4.8135|4.5938|5.5625|5.8958|4.1773|4.5625|3.7915|5|2.625|2.0835|0.8545|1.896|2.1875|5.8335|5.1335|6.5535|6.1033|8.0167|8.4067|7.8967|7.6567|8.0333|6.6333|8.9267|10.5667|12.78|14.7067|15|15.545|19.535|20.915|22.97|23.33|25.22|29.92|23.995|28.73|28.3|26.375|26.325|30.775|28.865|21.6|26.45|27.565|23.995|23.035|23.965|28.32|29.955|31.7|31.62|34.475|35.025|42.065|42.51|34.49|37.475|44.125|46.895|51.2|55.965|59.1|60.975|59.1|63.25|69.23|71.39|73.14|75.99|81.28|81.57|71.18|69.57|72.71|75.65|66.33|64.87|67.69|65.08|58.31|71.75|66|72.44|71.24|49.82|54.29|53.09|56.32|73.7|73.09|79.2|85.65|
2020-10-23 23:10:36|usa_0311|UA|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.704|36.4|33.68|25.17|18.3|19.9|15.06|14.23|14.19|21.22|19.24|15.99|18.87|21.86|17.66|19.18|8.06|8.67|9.67|
2020-10-23 23:10:40|usa_0313|MNK|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-23 23:10:43|usa_0314|DTE|total_return_price|1.9294|1.9467|2.0336|1.912|1.7903|1.7555|1.9815|2.2248|2.2944|2.3813|1.9989|2.2684|2.7041|2.4743|2.5351|2.5953|2.7982|2.6828|2.4617|2.3403|2.4571|2.6268|2.7716|3.4059|3.587|4.249|4.7231|5.3845|5.4248|5.7352|5.9681|6.3989|6.6765|6.6695|7.5756|8.3738|7.5608|7.7738|8.1772|8.3989|9.1373|9.1763|9.2095|8.1693|7.3467|6.9962|7.3568|7.6817|8.1993|8.9902|9.9943|10.8541|10.741|10.0424|9.2719|10.896|9.2114|9.6475|10.8016|12.5024|14.3624|14.9382|16.9223|16.2547|14.7539|15.5341|14.2189|12.5497|11.7929|12.6139|16.0118|16.5266|17.1184|20.1975|18.9479|18.6901|20.5162|20.3657|18.8071|21.682|18.2908|18.5204|17.9377|19.415|20.5294|20.4261|21.5894|22.3274|23.8092|24.7526|24.5433|23.3862|21.9696|22.6088|23.3244|27.5005|27.5257|27.9992|28.4361|26.0899|23.3967|25.8446|24.733|22.3261|17.7076|20.8084|23.1879|29.116|30.1392|31.1642|31.7518|31.7202|34.6753|35.8522|35.5565|39.9489|40.8083|44.4314|45.363|45.9164|52.7441|52.2333|51.9392|52.7858|59.6157|63.045|62.1504|71.1553|67.068|62.6152|68.0621|68.5281|78.1127|86.0703|82.0217|87.0004|90.9111|94.8961|97.0218|99.6939|95.9059|96.0721|101.962|103.8744|118.3725|122.2487|128.0413|126.0875|93.2393|106.5686|115.04|
2020-10-23 23:10:48|usa_0315|BF.B|total_return_price|0.5169|0.4629|0.4853|0.4576|0.3712|0.3692|0.4009|0.4365|0.48|0.5064|0.5525|0.6572|0.781|0.8864|0.7378|0.8723|1.0366|1.0078|0.9608|0.7787|1.0027|1.073|1.105|1.3048|1.4174|1.4707|1.8134|2.0391|1.5305|1.6881|1.3762|1.6511|1.8516|1.8376|1.6742|1.9946|1.8002|1.9225|2.1808|2.0516|2.072|2.1956|2.0268|2.2303|2.2036|2.1952|2.1112|2.4012|2.6437|2.6595|3.1145|2.9402|3.2488|3.2556|3.2022|3.7627|3.9462|4.0669|4.1425|4.6209|4.6291|5.3795|5.081|6.4301|4.914|5.5785|5.3594|4.9386|4.7232|4.6898|4.7939|5.8463|5.4692|5.6676|5.6225|5.5966|6.5318|6.2166|6.056|5.9397|7.0182|7.2023|7.2756|8.625|8.8282|8.9633|8.5436|9.1178|10.2915|11.4021|11.2677|13.1614|14.6565|13.6464|14.682|12.731|12.6474|14.4395|14.8496|14.7478|13.2341|15.1576|14.458|10.4344|7.9223|8.824|9.9615|11.1328|12.4237|12.0231|13.0163|14.987|14.7724|16.2289|15.3085|17.6495|18.3595|21.4117|21.7166|22.4366|25.4229|24.1415|24.4418|27.2162|32.4129|34.1388|32.8103|32.0504|33.081|36.8031|35.7143|36.7133|36.5405|37.1489|35.4497|33.6976|34.7729|36.7241|41.1716|52.2336|52.854|47.7519|49.4004|46.656|51.9292|54.7118|62.1371|67.0831|55.2413|63.5211|75.32|
2020-10-23 23:10:53|usa_0316|CLX|total_return_price|1.3941|1.5916|1.1966|1.2684|1.2385|1.2804|1.2684|1.3762|1.6454|1.801|1.9266|2.2796|2.7612|2.7148|2.2068|2.4943|3.1175|3.2844|3.2567|2.8139|3.2067|2.9776|3.3828|3.2524|3.332|4.0275|4.4751|4.5489|4.3389|4.6402|3.7617|4.2385|4.4765|4.4925|4.6972|4.9466|5.4766|5.3915|5.2006|5.6292|6.2617|6.429|6.6392|6.8055|6.3426|6.2398|6.7216|7.6599|7.8734|8.634|9.5226|9.6253|11.6518|12.0692|13.1424|13.8374|15.5698|18.3752|20.7369|22.2191|24.1821|27.0174|23.4579|33.3311|33.5437|30.6664|22.0409|29.1766|18.9027|26.2046|23.246|20.9625|18.6907|20.2529|22.2683|23.9392|26.5456|25.2764|24.7064|25.5082|28.713|26.6522|28.8394|30.7124|31.1015|34.3765|34.2555|38.0592|40.878|36.3177|36.3857|37.4656|39.6125|40.5406|42.0955|43.0552|42.9515|42.0736|41.5759|44.7144|39.1174|36.3126|43.9793|39.2965|36.7519|40.1877|42.7|44.6602|47.3526|46.2448|50.088|47.8631|53.4599|51.8637|51.425|52.0523|54.2351|57.6543|57.837|59.2821|72.2793|68.3674|67.7498|77.5234|74.1463|77.6089|82.2082|89.8701|95.8541|90.9388|101.7105|112.3607|112.3567|124.1023|112.9244|108.9959|123.2577|122.5365|122.0909|138.5734|124.737|127.8112|143.1582|147.6549|154.6709|148.5088|148.2563|150.9478|171.4613|218.3077|210.17|
2020-10-23 23:10:58|usa_0317|RHT|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-23 23:11:01|usa_0318|ADSK|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||9.2287|9.8261|10.0438|10.2333|8.0239|8.8604|7.0228|6.0957|6.6135|7.3358|9.0819|10.7713|8.7938|10.2652|9.2065|6.2676|10.218|9.6925|7.0978|5.2625|8.1429|11.2407|8.3966|6.1527|6.5482|7.4468|9.1107|7.8435|9.1352|11.4626|6.5143|6.2444|7.0794|7.5546|8.0156|8.4576|12.2508|15.7247|21.3723|24.2929|37.9304|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|
2020-10-23 23:11:06|usa_0319|GPC|total_return_price|2.7292|2.9902|2.7602|2.8309|2.4417|2.5978|2.974|3.0005|3.0581|3.1643|2.9519|3.6339|4.155|4.4584|4.063|4.2485|5.0349|5.5644|6.0848|5.3305|5.8247|5.8671|5.7373|5.5452|5.8068|6.185|6.2886|6.7616|6.1333|6.5115|5.8718|6.3447|6.5687|7.2804|7.5803|8.4208|8.3132|8.4221|7.9616|9.0918|9.5681|9.4003|10.2538|10.363|9.7143|10.1106|9.9093|10.2411|11.4371|10.951|11.6936|12.0403|13.3172|13.6395|13.1461|13.4709|14.2228|15.611|14.3089|15.878|17.604|16.3994|14.3746|16.1077|14.0016|17.1383|13.1249|12.3853|12.0643|10.2243|9.8752|13.7536|13.7511|16.8823|17.231|20.0177|20.2128|19.3251|17.1349|17.3865|17.4029|18.4226|18.5734|19.4607|19.3453|23.649|23.0439|26.6396|26.4839|25.2065|26.4962|27.3202|27.4712|26.3219|27.4741|30.4284|31.6741|32.2951|32.7991|30.6046|26.8384|26.7173|27.3242|26.0032|20.8113|23.6539|27.1302|27.3574|30.7499|29.0201|33.1189|38.4421|40.5079|41.4469|39.0368|47.3832|48.9726|47.4116|48.4121|50.8241|62.815|63.3144|66.0619|68.3833|71.8618|73.1391|73.5447|89.863|79.0899|76.5044|71.371|74.4595|86.75|89.0039|88.8755|85.1053|82.9156|83.844|87.1457|87.1906|83.0988|85.5569|93.3147|90.7747|106.6645|99.3678|96.3421|103.5263|66.2023|86.2681|95.17|
2020-10-23 23:11:11|usa_0320|A|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.1921|16.5915|19.144||18.7867|25.117|46.303|30.8091|32.8511|32.7746|21.0125|17.8882|13.312|17.2143|21.0492|14.2125|9.036|10.2673|8.6623|11.7988|13.9797|17.0428|18.8622|15.7128|13.0424|14.5923|13.7714|15.1192|20.4979|21.331|22.2193|19.7137|19.7689|22.1384|21.7678|25.1878|24.0435|24.18|19.2322|24.4271|19.2842|10.1557|9.9932|12.0607|18.1399|19.6223|22.509|20.8186|21.0266|26.5466|28.9718|32.3917|21.8199|22.483|29.6935|26.8391|25.0863|27.1947|27.7495|28.8071|34.4419|38.5932|36.5774|39.3387|38.3|38.4423|39.0205|37.4829|31.8454|38.9646|38.43|44.2993|44.9357|44.5746|51.698|58.5083|62.5847|65.6453|64.8145|61.4276|69.431|62.1976|79.188|72.4001|75.577|84.4647|70.4548|88.9326|100.0396|
2020-10-23 23:11:16|usa_0321|BWA|total_return_price|||||||||||||||||||||||||||||||||||||||||||2.417|2.5659|2.7492|2.0941|2.3611|2.3534|2.2853|2.7022|3.048|3.0645|3.2007|3.8171|3.4457|3.7517|4.1693|5.2268|5.5979|5.1321|6.3464|4.7677|3.6879|5.5712|4.7878|5.5216|4.3292|4.0937|3.9972|3.5786|3.3896|4.1104|4.132|5.134|4.1819|5.441|6.5702|6.0459|5.2099|5.3098|5.055|6.8259|7.2111|9.0616|9.0596|9.3763|9.2995|11.6677|10.513|11.6263|12.2602|13.1985|13.1082|14.2498|12.5475|12.9892|16.6401|19.0235|20.278|21.4855|19.14|19.7848|14.6485|9.7797|9.1778|15.4396|13.6809|15.0191|17.2616|16.8818|23.79|32.7147|36.0287|36.526|27.3662|28.8175|38.131|29.6539|31.2453|32.3801|34.9662|38.9493|45.9598|50.8088|55.9913|59.5013|48.1201|50.3749|55.5613|52.3293|38.4024|40.0378|35.7068|27.557|32.9667|37.1055|39.4494|40.1245|48.68|48.6979|48.0412|41.4216|41.2143|33.6137|37.3181|40.976|35.9896|42.7344|24.1415|35.1552|38.74|
2020-10-23 23:11:21|usa_0322|ESS|total_return_price||||||||||||||||||||||||||||||||||||||||||||||5.3096|5.5522|4.7936|5.1631|6.0341|6.0085|6.7087|7.3827|7.8002|9.1861|11.0131|11.3606|12.3915|13.6058|13.859|13.7713|12.6436|12.8446|12.542|11.2216|15.4484|15.501|15.3378|16.4937|19.5132|26.0175|26.01|23.161|24.217|24.3536|24.8553|26.6309|28.3109|25.9896|27.1347|28.2939|31.4252|34.8529|36.1198|37.2956|39.3745|41.8459|49.2735|41.1078|49.892|54.5536|56.3795|67.0052|69.3599|75.934|81.3832|82.1188|74.3541|75.7715|63.4099|74.8163|70.5541|79.0784|52.0345|39.54|43.629|56.5151|60.1311|65.4118|71.633|81.1438|85.4559|93.5736|102.8961|92.0692|108.5696|117.9357|120.6901|117.0994|116.7121|120.8178|128.5029|120.3994|117.9685|140.8048|154.1936|150.1422|174.6083|195.5069|181.9382|192.5568|207.5614|204.1809|200.6119|197.2542|207.3815|208.0791|232.7757|231.4552|221.5273|222.6643|222.9544|231.8757|232.2212|275.7635|280.2236|315.4139|292.4136|216.0201|226.8758|200.79|
2020-10-23 23:11:25|usa_0323|HBI|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.6712|4.8407|6.0437|5.6282|5.8287|6.0995|5.8246|5.9279|4.4956|2.532|2.0649|3.2265|4.5886|5.0185|5.7295|4.973|5.0206|5.2314|5.1859|5.9114|5.4257|4.5142|6.0127|5.5952|6.8518|7.2611|8.6521|10.5555|13.3373|14.4584|15.8415|20.6276|22.857|23.5676|29.0389|28.5935|25.2604|25.2468|24.2639|21.7418|22.7159|18.892|17.8638|20.3481|21.8212|18.8774|16.8089|20.1269|17.1355|11.4065|16.6352|16.0375|13.8152|14.2733|8.7339|10.3557|15.67|
2020-10-23 23:11:29|usa_0324|NI|total_return_price|0.1005|0.1014|0.1098|0.1098|0.1033|0.1033|0.1042|0.0882|0.0929|0.0911|0.0836|0.0742|0.0873|0.0882|0.0817|0.0882|0.0864|0.0882|0.0798|0.0638|0.0807|0.0854|0.0901|0.1042|0.1014|0.1296|0.1442|0.1547|0.1483|0.1521|0.147|0.1759|0.1926|0.2061|0.2549|0.2763|0.2522|0.2884|0.3106|0.3236|0.3811|0.4225|0.4521|0.4484|0.4252|0.4267|0.4086|0.4592|0.4966|0.5596|0.5919|0.6671|0.6683|0.7441|0.6799|0.7758|0.7913|0.8579|0.8996|1.0886|1.258|1.2882|1.5463|1.4606|1.3263|1.2987|1.1411|0.9525|0.9323|1.0694|1.449|1.8819|1.9577|1.7627|1.5465|1.5802|1.6303|1.6037|1.3166|1.5975|1.5112|1.6392|1.7924|2.0257|2.0161|2.0117|2.1088|2.3511|2.414|2.6873|2.6995|2.3827|2.3755|2.6402|2.696|3.0648|3.1851|2.7633|2.6309|2.6749|2.5225|2.7081|2.3105|1.7964|1.6941|2.1284|2.6536|3.0717|3.2855|3.1277|3.8873|4.0722|4.5752|4.9805|5.4103|6.1868|6.489|6.7564|7.1266|6.9616|8.3955|8.359|9.2019|9.9932|11.0061|12.4051|13.143|13.8224|14.6063|15.3074|15.9938|16.9579|20.627|23.3811|21.3933|19.7891|21.4331|23.0124|23.3754|23.6047|22.1736|24.5688|23.4723|24.0591|27.4065|27.7393|29.0128|27.195|24.5646|22.5471|22|
2020-10-23 23:11:35|usa_0325|ETR|total_return_price|2.6783|2.7733|2.9459|2.6186|2.6528|2.2242|2.6651|3.0897|3.1585|3.4379|2.1823|2.5411|3.1389|3.1091|3.1091|3.1389|3.2585|2.5411|2.5112|1.9731|2.3318|3.2884|3.5874|3.8754|4.1987|4.7731|5.6756|5.9018|5.3285|5.1709|5.076|5.9845|6.6404|6.3782|7.221|8.3324|7.797|8.1524|9.304|9.7538|10.5729|10.9579|11.8378|11.1304|9.9385|7.8628|7.5197|7.2154|7.015|8.2726|9.1243|10.3811|10.0876|10.4018|10.0738|10.4716|9.446|10.7459|10.4114|12.1843|12.2984|12.0969|13.0831|13.3759|11.9413|13.702|12.8138|11.5203|9.1491|12.5147|17.2377|19.7474|17.8872|18.2075|17.0063|18.8699|21.1132|20.7923|20.5413|22.6881|24.1489|26.6629|27.5952|29.357|30.8077|29.1913|31.8982|35.8563|37.7716|40.6872|40.3127|37.5273|37.9792|39.2779|43.7312|51.9342|59.3496|61.0017|61.9811|68.8265|63.2623|70.3317|52.3385|49.3671|40.848|46.9768|48.8594|50.5632|50.7595|45.1832|48.7892|45.6592|43.8177|45.0571|44.3621|49.4775|46.0714|47.1468|48.6856|45.3408|45.5633|50.8133|46.6539|47.3175|50.6559|62.9061|59.9442|68.4999|61.3032|56.3885|52.7041|56.0694|65.8089|68.2855|65.1013|63.1031|66.0435|67.5091|67.9201|73.1437|71.6628|74.3243|75.4436|80.8991|90.7941|98.6552|113.4549|116.745|92.2191|92.9556|98.53|
2020-10-23 23:11:40|usa_0326|GWW|total_return_price|3.3774|4.1201|4.067|4.3499|4.0316|3.6515|4.1112|4.0582|4.4383|4.7566|4.3499|5.4286|5.8942|6.3835|5.8225|6.2611|6.32|7.7593|9.8581|8.5842|8.6702|8.9567|8.2881|7.987|8.0534|9.3032|8.6851|9.7236|11.1639|11.2481|8.6655|10.1882|12.2947|14.5086|14.3616|16.904|18.2035|14.4616|16.0463|18.9328|18.868|19.6768|17.0731|18.3669|20.3419|20.5262|19.0993|18.6837|20.5307|19.1431|19.7491|21.7499|22.1102|25.62|23.3085|26.7135|24.7135|26.2015|29.9079|32.7568|34.3474|33.7655|28.6536|28.4062|29.49|36.9697|33.1361|33.0909|37.6733|21.4794|18.4369|25.7091|23.953|29.2537|27.7317|34.3947|40.4228|36.1336|30.8087|37.4621|31.2968|34.2494|34.9645|34.9869|35.577|42.593|43.0546|49.9261|46.8167|41.3698|47.6923|54.0868|57.5128|57.6338|51.587|54.0504|59.9127|72.4763|71.3141|68.7175|60.246|64.8147|69.2222|63.0827|56.4666|66.2477|72.6747|79.1348|88.7609|82.0513|98.7336|114.9815|115.0829|129.0059|126.1381|158.473|182.4527|163.0797|178.3785|173.9272|194.072|218.3393|227.4002|222.7049|221.1894|223.5558|222.2711|226.0974|210.1215|211.8773|193.4997|183.3406|212.5082|207.9898|206.9456|215.0058|216.5162|169.0581|169.6349|224.3491|269.3842|295.6609|343.9768|273.0018|292.2679|261.8883|291.6424|333.7416|246.1357|312.7732|356.77|
2020-10-23 23:11:45|usa_0327|RCL|total_return_price||||||||||||||||||||||||||||||||||||||||||6.1404|7.9761|8.7404|8.1555|9.1274|8.5839|9.4478|8.6978|7.3558|8.1486|7.4315|8.2795|9.725|9.1333|8.0619|10.5675|12.1538|15.2741|18.6699|24.7131|27.9769|18.7508|26.1951|27.6847|31.1307|32.0961|35.2505|20.0807|13.3282|18.652|19.2762|16.8778|16.2891|7.9051|12.0304|16.8491|14.6548|12.0649|12.7434|11.5832|17.9612|21.8895|27.1968|34.5787|34.3794|34.5187|43.2072|35.5678|38.5968|34.6017|36.2067|33.8782|30.9631|31.538|33.7532|34.5141|35.3101|32.1894|35.1226|27.351|18.7773|17.4364|11.5542|6.7309|11.3778|20.2346|21.243|27.7217|19.1338|26.4949|39.4945|34.6711|31.6292|18.2552|20.9808|25.0158|22.2178|25.886|29.2342|28.66|28.8549|33.3364|41.535|48.021|49.173|59.7757|73.4944|73.2637|70.7201|80.3818|91.671|74.79|61.4311|69.0306|75.9947|91.3317|102.1274|111.4105|112.6401|111.7382|98.8842|124.6903|94.4661|111.3769|118.4615|106.6095|132.1978|32.17|50.3|64.73|
2020-10-23 23:11:50|usa_0328|ALTR|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.92|30.31|34.18|41.95|27.06|37.21|39.44|35.21|36.89|25.63|39.83|39.88|
2020-10-23 23:11:54|usa_0329|HOG|total_return_price|||||||||||||||0.1629|0.2243|0.2831|0.4139|0.5233|0.2777|0.4673|0.5501|0.5607|0.5421|0.6034|0.5688|0.8476|0.8408|0.8818|1.2167|0.8271|0.8203|1.2304|1.5175|2.4745|1.914|2.659|2.2352|2.4266|3.2127|3.2674|3.5887|4.0254|3.7844|3.9127|3.9313|4.7561|4.8254|4.1423|4.1902|4.2186|4.99|6.7553|7.1519|7.4898|8.1983|5.9612|8.3848|10.2527|9.5646|11.3065|13.6267|10.3438|16.6982|20.2807|19.194|17.6863|22.6504|28.0826|27.2605|33.9158|28.1782|26.9173|33.4147|28.7446|38.5682|39.1722|36.454|33.0508|32.8974|28.3026|28.435|34.4136|33.9352|38.0834|44.194|42.4387|43.374|41.2392|35.4132|34.5849|36.7626|37.041|39.1901|44.9506|50.6324|42.3466|43.1441|33.663|34.2514|27.7217|27.0252|28.0314|12.9973|10.3694|12.6217|17.9827|19.776|22.118|17.5745|22.5627|27.5859|33.8875|32.7864|27.568|31.3188|39.6802|37.0928|34.4935|39.8814|43.7033|45.1206|53.0506|57.3563|55.413|58.3352|48.8116|55.5043|51.4032|47.949|46.9809|39.0996|44.6262|39.698|46.3965|51.766|54.0265|48.5747|43.6869|46.4387|39.4388|39.0441|42.386|32.2565|34.0594|34.6045|35.0987|36.6484|18.8999|23.7531|24.54|
2020-10-23 23:11:59|usa_0330|CF|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.5367|2.6372|3.2734|3.3052|4.0788|3.9663|4.3432|4.0184|3.9638|4.7332|4.8882|4.6132|4.4581|4.4612|4.9156|4.9202|5.1559|5.5575|6.8601|||||2.25|2.3651|2.6414|2.1028|2.6495|4.053|6.6059|9.1345|10.7269|18.215|16.631|24.8095|17.1824|7.2345|10.8734|11.6417|13.5897|14.0045|14.4017|10.4359|15.7333|20.4181|21.0311|22.6557|23.0713|22.0471|29.27|28.7518|35.3324|32.1359|32.8541|28.2348|32.4853|37.6513|41.5766|39.51|46.0507|46.2165|47.2882|53.3062|39.045|35.2591|27.3276|23.6205|20.0768|25.7185|27.0509|24.5806|32.0467|37.6366|33.851|41.6724|50.5761|38.828|38.9602|44.9036|46.9976|46.9408|25.0217|29.5443|29.86|
2020-10-23 23:12:03|usa_0331|BBBY|total_return_price||||||||||||||||||||||||||||||||||||||0.9264|1.2806|2.0162|2.0299|2.2887|3.542|3.76|3.1606|3.1198|2.8064|3.2696|2.6976|2.6429|3.3241|4.23|5.749|5.8308|5.967|5.2858|5.2722|6.6209|7.6563|8.3919|10.0676|11.2937|10.1902|14.8766|15.912|16.7838|15.0946|15.1491|17.2198|15.803|21.2659|19.5085|21.4157|27.2029|22.1983|29.557|29.4262|32.905|28.3974|30.1063|30.115|33.8467|33.3671|37.7963|36.5321|33.5241|32.3558|34.7273|31.8588|36.4275|35.0325|31.5187|33.4805|28.9205|33.3584|33.2189|35.0237|31.3792|29.7488|25.6248|25.7207|24.5|27.386|22.1634|21.5792|26.8106|32.7307|33.6636|38.1538|32.3296|37.8487|42.8533|42.086|50.8921|49.9679|50.5433|57.3441|53.8827|54.9289|48.7473|56.167|61.8604|67.4492|70.0126|59.9859|50.0289|57.3964|66.4117|66.9392|60.1428|49.715|42.0686|43.2805|37.7933|37.8064|35.7338|34.8065|26.9265|20.8946|19.7024|18.9337|18.1176|13.7563|10.5178|15.9496|11.0626|10.2898|16.9156|4.21|10.6|14.98|
2020-10-23 23:12:08|usa_0332|EQIX|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||277.5435|114.9588|53.3737|28.1156|11.5616|83.2959|30.4805|9.1967|7.1209|5.7808|3.1696|7.3081|17.0985|22.2527|27.8611|26.6869|25.4552|32.5005|33.995|35.8343|34.5862|33.2806|47.8721|39.1681|48.9725|63.2274|70.1331|69.2873|74.2963|83.5587|54.7533|79.2641|57.036|42.1488|46.1067|55.9193|74.8875|87.9107|80.4466|68.2199|84.7082|66.865|71.529|81.8178|75.725|84.1088|124.6975|139.4943|162.4204|166.8792|175.3204|152.1152|149.1262|139.9378|148.9128|170.2212|169.3672|194.7368|197.455|227.3075|235.4344|269.2669|301.5631|349.2734|334.9981|329.8197|359.7511|407.5391|416.8959|423.6174|397.3492|393.6551|414.4335|339.4984|441.7071|497.7994|567.4533|571.0425|589.8443|692.2966|763.46|
2020-10-23 23:12:12|usa_0333|L|total_return_price|7.3661|7.3449|7.3236|8.4276|9.2024|9.1069|10.2848|11.8771|14.9064|16.8363|14.8912|18.7301|23.8623|23.6657|21.2311|20.0844|23.3347|22.6204|32.918|23.0412|24.7461|22.7301|27.3824|27.3572|30.6713|37.9364|43.6411|43.1811|37.3343|38.135|30.2802|34.1746|36.1952|34.9059|39.0225|38.2129|37.4459|38.9482|43.7269|41.9988|38.4765|33.1159|32.0411|32.5843|31.4626|30.1654|31.0166|30.5084|34.6984|42.5374|51.4368|55.1689|53.1793|55.5952|54.5729|66.5161|62.7563|70.7402|79.8748|75.0509|81.4871|72.3494|55.3391|56.6926|49.5086|61.2447|46.1598|48.2996|41.7535|46.276|49.6108|62.7618|58.6235|45.7643|44.8205|49.5278|45.2589|35.8483|25.7772|32.1453|35.0352|41.6705|35.9764|42.9547|39.6033|32.552|31.6187|39.8604|37.6928|37.0828|29.3397|28.7301|30.0169|32.4625|34.7623|38.0964|41.7937|46.957|44.5938|46.4924|37.1989|43.433|36.624|26.264|20.6092|25.6147|32.0772|34.1039|35.0362|31.3674|35.7519|36.7651|40.7742|39.8873|32.797|35.8022|37.9737|39.0257|39.4209|38.9934|42.2316|42.6055|44.9132|46.4149|42.4444|42.4673|40.2572|40.6642|39.5718|37.3814|35.1422|37.4015|37.3292|40.1524|40.2717|45.895|45.8969|45.9977|47.0915|49.2886|49.0535|47.6832|49.6709|45.0719|47.5201|54.2674|51.1676|52.2358|34.7027|34.2318|34.75|
2020-10-23 23:12:17|usa_0334|INCY|total_return_price||||||||||||||||||||||||||||||||||||||||||||2.25|2.1875|2.6563|1.8125|3.469|3.563|4.094|5.625|6.25|7.125|9.641|12.375|12.875|13|16.75|21|22.5|23.375|17.0625|10.625|18.6875|10.0313|13.2188|11.5625|30|43.6875|41.0938|41.125|24.875|15.35|24.52|13.66|19.44|11.9|7.27|4.64|4.56|2.99|4.86|4.63|6.84|8.31|7.64|9.63|9.99|6.83|7.15|4.7|5.34|6.02|4.6|4.23|5.84|6.59|6|7.15|10.05|10.51|7.61|7.65|3.79|2.34|3.29|6.75|9.11|13.93|11.07|15.99|16.56|15.85|18.94|13.97|15.01|19.3|22.7|18.05|16.61|23.41|22|38.15|50.63|53.52|56.44|49.05|73.11|91.66|104.21|110.33|108.45|72.47|79.98|94.29|100.27|133.67|125.91|116.74|94.71|83.33|67|69.08|63.59|86.01|84.96|74.23|87.32|73.23|103.97|89.74|
2020-10-23 23:12:22|usa_0335|RF|total_return_price|1.5854|1.8994|2.0526|2.0986|2.0832|2.0526|2.4279|2.4815|2.941|3.3699|3.4006|3.7146|4.4575|5.3689|5.0549|4.94|4.9936|5.0243|4.2277|3.1402|3.5691|3.7376|3.5997|3.5155|3.8525|3.8525|4.2814|3.9673|3.5696|3.998|3.3983|4.0551|5.3687|5.54|6.4824|6.8251|6.5681|7.2249|7.1392|8.2815|9.6437|8.4814|8.7327|8.1359|7.8532|8.7641|8.7798|7.7903|9.1725|9.3295|10.2091|10.8059|11.0258|11.7483|12.1253|12.9891|13.9472|15.8948|18.4706|21.2035|21.0779|20.6381|18.2193|20.2611|17.4026|19.3188|15.0781|12.6279|11.4656|9.9892|11.4028|13.7273|14.2927|16.0833|14.5051|15.0479|17.2644|17.6665|16.42|16.7668|16.2843|16.9779|17.2141|18.6968|18.355|18.5371|20.7521|22.5562|20.7493|21.9212|20.3374|22.5625|23.4705|22.3203|25.0351|25.9365|24.7854|23.4404|21.1237|17.2189|14.638|8.3205|7.3846|6.193|3.4018|3.2333|4.9791|4.2491|6.314|5.2999|5.8639|5.6553|5.8733|5.0238|2.7052|3.5019|5.3762|5.5156|5.8873|5.8427|6.7196|7.8445|7.646|8.1919|9.2281|8.8619|8.42|8.8987|8.0052|8.8263|7.7249|8.2822|6.8233|7.4462|8.6934|12.7061|12.9116|13.0771|13.6946|15.6217|16.8734|16.2227|16.8613|12.4059|13.2373|14.1159|15.1095|16.543|8.7406|10.9738|11.53|
2020-10-23 23:12:27|usa_0338|COG|total_return_price|||||||||||||||||||||||||||||1.061|1.1059|1.2269|1.0771|1.0206|1.0146|1.1368|0.8398|0.8083|0.8023|1.3665|1.2396|1.6332|1.6882|1.7259|1.4759|1.3648|1.4636|1.291|1.021|1.1035|0.9736|0.9675|1.0416|1.0198|1.2285|1.0606|1.2345|1.2645|1.2763|1.6732|1.4127|1.5474|1.4591|1.1155|1.0996|1.0616|1.3726|1.2741|1.1893|1.3409|1.5711|1.5188|2.3295|2.0196|1.8275|1.4967|1.8075|1.8646|1.7236|1.6249|1.8762|1.8201|2.0973|1.9782|2.2366|2.3319|3.2312|3.433|3.3866|4.2242|3.9919|5.8161|5.198|5.5288|5.6568|5.5373|7.012|7.7879|8.5398|8.149|9.3637|11.801|15.7291|8.3991|6.0493|5.4902|7.1436|8.3417|10.1786|8.5998|7.3259|7.0496|8.8701|12.4228|15.5602|14.5343|17.8251|14.6448|18.5217|21.1171|23.4031|31.8232|33.4383|35.1518|36.5289|31.9456|32.2081|30.8589|27.9696|27.9136|29.831|20.6913|16.7597|21.5378|24.4314|24.5083|22.2121|22.7556|23.9182|25.5633|27.3788|23.0052|22.8915|21.7152|21.6094|25.3054|22.3388|17.1841|17.1189|17.0129|17.0929|17.36|
2020-10-23 23:12:32|usa_0339|AME|total_return_price|0.7685|0.9447|0.9549|1.1438|1.0621|1.0825|1.0927|1.0008|1.0904|1.0058|0.8892|1.1944|1.2686|1.2852|1.1455|1.1455|1.4199|1.442|1.7158|1.2811|1.5215|1.4555|1.2377|1.2276|1.2175|1.3745|1.414|1.3325|1.2868|1.3269|0.8864|0.9928|1.2707|1.3397|1.3995|1.501|1.8644|1.756|1.7049|1.8666|2.0324|1.5862|1.6211|1.5248|1.4869|1.7797|2.1499|2.0509|2.2104|2.2028|2.1031|2.3104|2.1793|2.6656|2.3474|2.7748|2.6418|2.9462|2.9538|3.4021|3.7092|3.7089|2.1891|2.8399|2.3305|2.9688|2.5438|2.4549|2.5207|2.3744|2.7548|3.3812|3.606|3.9994|3.4404|4.1832|4.8891|4.9023|3.8392|5.0826|4.3678|4.857|5.6883|6.413|6.8311|8.2315|8.1115|9.5602|10.8036|11.2501|11.5685|11.4689|12.138|12.8088|11.7898|12.9536|14.0768|16.1971|17.6687|19.174|18|19.3796|16.7552|12.4385|12.901|14.2909|14.4521|15.8563|17.2173|16.6975|19.8926|24.5538|27.4843|28.1706|20.719|26.4935|30.5647|31.5014|33.6177|35.6856|41.2434|40.292|43.8946|50.2994|49.228|50.0671|48.167|50.5777|50.5784|52.8215|50.5349|51.8439|48.4414|44.8923|46.4848|47.3714|52.8017|59.2242|64.662|71.0469|74.6118|71.0019|77.9871|66.8605|82.0828|90.016|91.1292|99.1331|71.749|89.206|99.4|
2020-10-23 23:12:37|usa_0340|EQT|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.249|1.9323|1.7384|2.1937|1.9456|2.8235|2.8314|2.6483|3.2661|3.7087|5.0097|5.1439|5.4546|5.44|4.919|5.615|6.1095|5.9128|6.1209|6.2255|6.5416|7.4573|7.2673|7.9879|7.9358|9.7088|10.3143|11.7407|11.5405|13.7376|15.8616|15.0179|15.1315|14.1051|14.9058|17.9626|20.0848|21.2417|22.4105|23.4458|25.846|30.6371|17.33|14.3412|15.3952|15.73|20.0931|21.1081|19.7121|18.5851|17.6441|22.0968|24.7047|25.5091|28.3969|28.4881|24.9185|26.338|30.7572|31.622|35.1266|42.451|47.4624|47.6622|55.0712|56.5372|49.4082|40.1225|41.7691|43.0439|38.6129|28.1005|33.8349|42.086|38.6899|35.6995|30.7663|31.0683|34.2175|29.6161|25.9393|29.4681|24.9345|19.1024|20.5744|14.6296|12.1465|10.6293|8.08|11.38|14.58|
2020-10-23 23:12:42|usa_0342|FLT|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31|32.47|29.53|27.06|29.63|39.9|34.39|43.97|53.28|76.05|84.91|110.93|118.53|113.13|131.57|137.98|149.18|148.56|156.06|140.62|145.39|147.66|139.23|171.45|143.93|157.5|143.13|154.29|191.43|196.63|208.41|227.42|183.49|246.59|277.33|285.91|287.72|212.36|246.89|233.6|
2020-10-23 23:12:46|usa_0343|NLSN|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.0469|24.1707|21.6744|23.4099|23.6318|20.5729|23.5605|23.9805|27.5733|27.048|29.4288|37.1121|35.8592|39.4356|36.3863|37.4008|37.0121|37.4119|38.0487|40.0501|44.5619|43.6654|46.1061|36.3629|36.0581|34.2889|36.4086|32.1525|29.2327|27.6439|25.9756|21.9087|22.5909|21.3134|21.7583|20.0725|12.442|14.0758|14.18|
2020-10-23 23:12:50|usa_0344|TXT|total_return_price|1.7859|2.0972|2.3102|2.1382|2.0153|1.8678|2.0071|2.2201|2.9738|3.6046|3.0147|3.2403|4.3159|3.8289|3.7315|4.2939|4.6932|4.2058|4.7082|3.1957|3.7108|3.4616|3.807|3.4973|4.0111|3.8416|4.0861|3.7663|3.4971|3.7094|3.2401|4.3711|5.0309|5.2114|5.7207|6.5258|6.0361|6.2517|6.0672|7.591|8.0729|9.6446|10.0419|10.1205|9.4395|9.2139|9.0077|8.9835|10.1717|10.5096|12.4105|12.338|14.7033|14.7596|15.787|17.5869|19.6884|24.9942|24.5706|23.7181|29.3353|27.4191|23.289|29.2805|29.957|31.9852|30.1868|30.0542|23.9957|21.5291|18.3962|18.6777|22.9647|22.36|13.6541|16.9853|21.0716|19.475|14.2815|18.146|11.7081|16.7873|17.0989|24.8831|23.3155|26.0842|28.4993|32.8853|33.3977|34.1036|32.4048|34.9373|42.5723|42.2042|40.2452|43.3056|41.6516|51.2606|58.1623|66.8812|52.2048|45.3322|27.8654|13.4022|5.5709|9.3912|18.4723|18.3256|20.7024|16.5658|20.0923|23.1222|26.8097|23.1312|17.3052|18.1583|27.3524|24.4631|25.7609|24.4226|29.3874|25.7|27.2575|36.3132|38.8323|37.8625|35.6072|41.6821|43.8999|44.2169|37.3101|41.662|36.1803|36.2977|39.4842|48.2555|47.3114|46.8442|53.6078|56.3248|58.7135|65.6427|71.2006|45.8346|50.5081|52.9027|48.8523|44.5222|26.6411|32.8929|36.09|
2020-10-23 23:12:54|usa_0345|AKAM|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||56.0625|80.7875|177.1|91.7125|144.3969|328|204|107|58.625|23.875|8.4375|8.14|2.91|5.76|4.2|1.12|0.9|1.77|1.36|4.78|5.12|11.27|14.11|17.75|14.68|12.93|12.35|13.61|13.92|20.27|29.08|33.77|45.47|53|51.89|47.6|31.98|36.8|29.37|34.95|17.01|14.51|18.96|19.52|19.68|25.59|31.42|45.3|50.57|48.79|38.1|29.86|21.24|26.67|36.88|31.69|38.49|41.76|34.69|41.91|51.58|47.73|60.61|61.61|59.8|64.59|71.045|72.23|67.5|52.975|55.26|54.7|52.65|68.7|63.25|48.64|47.75|66.63|70.05|82.3|72.41|59.8|71.71|78.55|89.79|86.86|90.61|100.88|111.21|
2020-10-23 23:12:59|usa_0346|MAC|total_return_price|||||||||||||||||||||||||||||||||||||||||||||3.3973|3.4091|3.5689|3.8897|3.7792|3.7143|4.1013|3.9413|3.9478|4.3064|4.6748|5.5569|6.0499|6.0928|6.4626|6.4576|6.8476|6.8533|6.3933|6.2054|5.6076|6.6072|5.9368|5.4743|5.5511|6.0648|5.9737|5.5449|6.5005|7.512|6.8326|8.4014|9.7074|10.1588|10.3289|10.4483|10.9567|12.3464|13.466|16.0998|19.7315|17.7774|20.0327|23.8612|20.4506|26.0008|25.4112|26.5469|29.5111|28.2723|31.0367|35.497|38.1347|34.2903|36.7471|30.1113|30.1399|26.929|27.9448|8.2791|3.0487|8.8691|15.9622|19.7085|21.8604|21.5396|25.0964|27.9644|29.5363|32.2209|25.931|31.1216|35.8688|37.0047|36.2089|37.2626|41.5371|39.6626|37.083|39.1082|41.8159|45.2126|43.6482|57.5761|58.659|52.3085|54.3|60.3968|59.8506|65.0668|62.1321|54.9894|50.5243|46.0538|44.1666|53.4439|46.1465|47.4082|46.7204|37.1101|37.8118|29.738|28.7731|25.1698|5.4377|8.8043|6.79|
2020-10-23 23:13:04|usa_0347|NVDA|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.6096|1.2551|1.3892|3.5976|7.1424|12.1962|11.6022|5.928|10.4334|13.229|10.4207|13.5019|10.5567|4.3269|1.9928|2.5855|2.8798|4.658|3.2641|4.4884|5.3468|4.0796|4.2922|7.0453|7.45|8.4555|10.1448|11.1044|16.6076|12.6802|18.4808|23.4597|17.9105|24.4407|33.8284|32.3383|18.1006|18.1742|9.8505|7.2752|9.0687|9.6573|13.3915|16.4451|16.2151|10.6323|11.0103|13.6766|17.6315|14.6792|12.7293|12.7845|13.6306|12.1728|12.3338|11.6266|11.7817|13.8916|14.7943|14.4913|16.9037|18.2682|17.7469|19.4685|20.6647|21.2351|22.7183|32.1955|34.7637|46.554|65.6529|103.9232|106.5476|155.5873|174.2022|195.2246|219.7145|260.5329|265.7337|128.8914|178.8037|151.2933|171.4012|239.0463|252.5392|377.8869|541.22|
2020-10-23 23:13:09|usa_0348|LH|total_return_price|||||||||||||||||||||||19.1108|16.9874|16.1911|19.6417|21.7651|26.5428|27.0737|29.1971|29.723|26.0461|42.325|45.2954|51.1278|69.9643|59.5274|49.8054|51.5121|43.5327|41.9093|45.1677|37.6806|35.4158|33.4375|32.5|32.1875|33.1259|37.5|33.1259|24.6899|23.4388|20.9397|18.7511|9.687|7.1879|8.7505|6.7202|6.5619|4.3763|4.6875|5.7813|4.0625|3.4375|4.375|7.1875|6.875|9.2188|10.7813|19.2813|29.9375|44|30.0625|38.45|40.425|40.425|47.93|45.65|33.78|23.24|29.65|30.15|28.7|36.95|39.25|39.6694|43.72|49.82|48.2|49.9|48.71|53.85|58.48|62.23|65.57|73.47|72.63|78.26|78.23|75.53|73.68|69.63|69.5|64.41|58.49|67.79|65.7|74.84|75.71|75.35|78.43|87.92|92.13|96.79|79.05|85.97|91.54|92.61|92.47|86.62|90.2|100.1|99.14|91.37|98.21|102.4|101.75|107.9|126.09|121.22|108.47|123.64|117.13|130.27|137.48|128.38|143.47|154.14|150.97|159.51|161.75|179.53|173.68|126.36|152.98|172.9|168|169.17|126.39|166.11|188.27|
2020-10-23 23:13:14|usa_0349|KEY|total_return_price|0.8891|0.9244|1.03|1.0476|1.0564|1.03|1.118|1.2677|1.4153|1.7094|1.7082|1.9803|2.4398|2.5408|2.2034|2.1371|2.4814|2.5814|2.9116|2.5485|2.6828|2.9417|2.9695|2.7149|2.8704|2.8789|3.1206|2.9101|2.7368|2.8421|2.3189|2.9218|3.6466|3.872|4.3748|4.677|5.2175|5.5981|5.4799|6.2814|6.8299|6.9933|6.4267|6.0331|6.1499|6.6014|6.3777|5.2951|6.0621|6.8162|7.529|8.0502|8.6649|8.7774|10.0601|11.63|11.314|13.0702|14.9874|16.7847|18.0507|17.1118|13.9848|15.6108|14.9087|15.9165|12.8987|11.1635|9.7432|9.1602|13.3448|14.9457|13.9318|14.2365|13.404|13.6207|15.0939|15.6335|14.4603|14.7246|13.3844|15.1675|15.522|17.9936|18.7668|18.6832|19.9623|21.615|20.8967|21.5597|21.1798|21.8366|24.6292|24.1106|25.5351|26.1816|26.0349|24.0954|22.934|16.8856|16.0616|8.1703|9.0351|6.4922|6.0438|4.0321|5.0093|4.2844|5.9913|5.9527|6.1701|6.869|6.8999|6.4959|4.6463|6.0525|6.715|6.1556|6.9928|6.7774|8.0599|8.9801|9.3144|11.012|11.7344|11.8665|11.0913|11.621|11.8932|12.6795|11.0424|11.2594|9.4907|9.562|10.6088|16.004|15.6445|16.5764|16.7373|18.0423|17.5757|17.6705|18.1316|13.6023|14.6371|16.6673|16.948|19.4132|10.0602|12.0035|11.93|
2020-10-23 23:13:19|usa_0350|MSI|total_return_price|5.4472|6.9438|7.1748|6.9822|6.0487|5.1341|5.6726|5.1918|5.1149|5.2496|5.3071|6.0283|6.9096|6.2723|5.8664|5.6966|8.629|8.7593|11.3605|8.143|7.2077|8.9717|7.2012|7.0782|7.0345|9.0075|9.951|10.1235|11.3386|14.6531|11.1067|9.2996|10.2246|11.9433|10.702|11.8615|13.7489|14.064|16.175|19.3415|24.6091|32.5416|37.7039|34.5162|37.981|33.581|39.7971|43.917|41.5047|51.168|58.3645|43.6973|40.7787|48.4553|40.0498|47.7194|47.327|59.6557|56.5954|45.1086|48.1381|41.9326|34.248|49.1906|59.2064|76.8027|71.5013|119.8574|116.0475|71.2261|69.4035|49.9371|35.3499|41.2821|38.8889|37.618|35.7578|36.9399|25.9394|22.2221|21.4302|24.6903|31.5189|37.1575|46.929|48.8381|48.5194|51.9103|45.3861|55.5761|67.2563|69.1749|70.3908|62.1865|77.4323|63.9492|55.2208|55.5883|58.4907|50.9062|29.7757|23.7337|23.3327|14.7833|14.1159|22.1249|28.6655|25.8958|23.4263|21.7578|28.4653|30.2673|37.2838|38.41|35.1456|39.0117|43.0265|40.9115|43.2148|47.8276|55.2311|50.0276|51.737|59.0919|56.547|58.8217|56.2269|59.9242|59.8695|51.7922|62.0695|62.5025|69.5228|60.9573|70.8601|77.4411|81.016|81.9519|80.6259|86.3001|101.0723|112.2114|126.0094|111.8783|137.115|163.3831|167.567|159.0809|131.7446|139.5471|156.81|
2020-10-23 23:13:24|usa_0351|BG|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.6231|16.2691|14.593|15.0819|15.113|16.3412|18.0266|20.7722|20.0646|24.0405|28.4153|28.2259|28.657|41.996|38.2922|47.0903|40.7855|41.8329|39.873|36.401|43.8226|53.7378|58.969|61.091|75.9265|90.8182|72.2718|82.3414|55.8833|38.2027|45.5579|47.9452|49.3325|49.5812|51.1869|38.8526|44.7622|51.0007|55.1517|53.6085|50.3891|46.4625|55.0151|48.2502|54.705|59.2052|61.6628|57.8499|65.4364|68.2643|65.2112|63.2397|72.2536|77.9772|67.8521|74.6202|59.4845|59.1488|47.6585|50.6649|51.9433|63.4808|69.7188|66.3287|65.0828|60.7405|67.3202|64.9496|59.8135|49.805|48.316|52.7772|54.5551|55.4379|31.922|42.0625|47.33|
2020-10-23 23:13:28|usa_0353|VRSK|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.5936|27.5797|29.3485|26.9275|33.904|32.3229|33.8644|34.0818|39.4772|46.3351|47.0169|46.261|49.517|60.8216|57.3136|64.2999|65.1992|59.784|58.45|60.6042|63.9936|69.6459|71.8989|71.3949|76.8496|77.6994|76.5532|80.4268|81.1778|79.1125|81.8399|81.0098|94.6366|100.5557|104.8048|119.3704|106.7811|131.6817|143.1445|156.4287|148.6055|138.9418|169.947|184.38|
2020-10-23 23:13:32|usa_0354|HSIC|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||5.7814|5.6834|7.7658|7.5452|6.7859|5.2671|6.1243|7.0309|6.6021|7.6431|9.015|6.5163|8.7945|5.2547|6.1733|3.0622|2.5477|3.2949|3.3684|3.8216|6.5898|6.8837|6.5084|6.8769|6.9572|8.2585|8.8719|10.5652|8.968|8.5074|10.1771|11.1139|13.4088|13.8949|12.378|12.2094|13.4637|14.1222|16.1055|16.6934|17.0187|18.4023|17.7399|19.5861|19.2647|21.4087|21.1343|23.925|24.2543|22.22|20.1975|21.1029|13.9184|15.6743|17.4303|21.585|20.6051|23.2077|22.1808|22.5728|24.2935|26.9862|28.0445|25.6261|25.1871|29.9455|31.2507|31.4604|32.2314|35.7503|37.8591|40.5322|44.3499|45.51|46.6742|45.7256|53.2277|54.4035|56.771|50.3664|60.3182|67.3342|68.4787|64.1907|59.597|67.0598|71.3831|63.5988|55.7362|51.9499|56.3712|66.7972|59.546|60.11|69.88|62.58|66.66|50.74|56.18|58.78|
2020-10-23 23:13:37|usa_0355|AMG|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.1072|22.9036|23.4697|12.0779|19.3085|15.875|18.8238|17.2888|24.1962|32.1539|28.074|37.5667|37.1628|28.4376|41.2991|35.5535|44.6406|47.1612|39.4119|29.0193|32.9359|28.6832|39.3925|43.6452|45.1253|52.3575|48.9773|52.7388|64.7796|60.3588|66.9705|71.2265|77.5668|99.6221|80.3685|94.1834|99.6996|102.6468|122.356|114.3579|116.9852|83.7132|93.4175|77.6637|35.2788|41.9487|53.6501|63.0248|66.7767|76.5876|66.1562|75.1237|98.0515|105.1286|95.5212|77.5668|92.2445|108.8514|103.1218|119.3797|127.3681|149.6949|151.7986|180.7468|207.4749|182.3076|195.4051|194.2417|207.5331|208.2214|220.9601|161.5223|153.0977|155.4341|148.5315|137.3924|142.4918|158.9028|160.9755|183.3683|197.3397|180.4895|149.2806|135.3398|90.7427|105.484|86.949|82.2922|84.1489|56.343|74.999|68.01|
2020-10-23 23:13:42|usa_0356|SLG|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.95|11.3161|11.3542|9.7441|9.3537|9.6694|8.4547|9.5562|9.6178|10.2344|12.0404|13.3393|14.713|14.713|14.4728|15.9416|16.6481|17.1973|18.6056|20.725|18.6687|18.3361|17.9111|20.8411|22.254|25.1073|30.038|28.9472|32.6321|38.7272|36.6127|42.6394|44.3696|50.0567|68.0021|68.3468|77.0815|90.3716|92.0493|89.4721|80.9627|67.7521|57.9151|62.2513|47.0811|19.0649|7.6519|17.1307|32.9712|40.3593|42.5612|42.634|49.7435|51.8564|55.3058|63.7911|53.2598|51.7243|61.1606|59.0964|64.6631|59.8143|67.8363|68.6114|74.1045|73.727|78.7089|88.295|85.306|99.3482|109.6254|90.9251|90.2805|94.7819|80.4162|84.8276|93.571|90.5688|91.9045|91.8909|84.1558|88.3381|86.5968|89.6296|91.1382|73.1998|82.1083|74.2434|76.6366|88.095|47.8543|48.842|50.6585|
2020-10-23 23:13:46|usa_0357|SJM|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||11.2911|10.4714|10.5396|10.0081|10.6287|10.824|9.6098|8.3915|8.77|8.3391|10.9966|14.1451|12.0793|13.4606|12.8295|11.1863|12.9576|11.7532|11.806|11.2834|10.4943|9.776|10.5618|13.4657|15.5858|14.6996|14.6811|14.5745|20.2067|19.4093|19.6966|21.3017|23.2437|20.5239|23.5593|25.0452|27.0463|31.6726|27.6887|26.9348|28.6993|30.8299|28.9255|30.0829|27.4318|24.9082|28.2396|30.4884|30.9942|34.2948|41.1631|34.7264|33.6301|33.2938|26.9023|37.0885|31.9878|27.7053|36.483|40.0151|46.9191|46.0554|46.3407|46.8991|51.1838|56.0462|60.3632|57.948|62.5255|65.4733|61.1591|70.3901|70.7393|81.8049|85.522|87.5347|86.8202|81.9802|90.3681|84.4675|86.6954|99.924|94.121|99.6655|108.378|114.6929|135.3205|120.9315|114.9133|118.2583|107.3973|95.8492|114.3509|114.887|100.2603|96.4456|88.5339|111.2356|110.723|106.5809|101.7212|109.311|104.9816|115.52|
2020-10-23 23:13:51|usa_0358|SRCL|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||2.2815|2.3125|2.125|2|2.5315|3.6565|3.844|3.6565|4.0156|4.0313|3.5313|2.9531|3.5156|4.6406|5.7188|5.8125|5.9844|9.75|9.8125|11.735|9.5025|15.375|15.875|17.88|15.445|15.74|19.71|19.18|24.245|23.845|23.42|24.88|22.39|23.43|22.62|25.205|28.255|29.445|32.98|31.355|33.715|37.475|39.775|43.81|51.18|61.87|51.18|51.04|61.04|51.59|48.27|49.97|48.44|55.72|54.5|64.46|69.75|79.94|88.18|87.97|81.57|78.39|84.94|90.36|89.995|91.66|102.04|108.56|115.75|115.54|115.38|118.43|116.56|133.43|140.43|137.39|138.21|121.64|123|99.95|77.01|77.17|82.38|77.24|70.19|67.84|62.29|64.89|62.36|36.36|48.58|46.79|50.62|64.39|48.85|55.55|62.96|
2020-10-23 23:13:56|usa_0359|DOV|total_return_price|1.433|1.6718|1.5432|1.4697|1.6412|1.6779|1.7575|1.6779|1.7636|1.8616|1.6167|1.978|2.0941|2.0578|2.0588|2.2344|2.971|3.4155|3.8193|3.21|3.208|3.781|3.442|3.0344|2.9501|3.4092|3.6975|3.8832|4.1642|4.2547|3.406|4.3971|4.5625|4.409|4.3692|4.7402|4.7275|4.6433|5.0777|5.342|5.6067|5.5204|6.4531|7.2267|7.1552|7.0717|6.8697|6.2732|7.9086|8.9276|9.4303|9.1334|11.3751|11.4811|11.9718|12.7088|13.2656|15.5963|17.2691|18.4452|19.4629|17.5949|15.9268|18.96|17.0826|19.9429|21.3858|23.8169|25.2211|21.4285|24.8724|21.5686|19.1318|20.1683|16.1999|20.0307|22.2457|19.0749|13.9095|16.0659|13.4294|16.7022|19.814|22.3757|21.9253|23.9217|22.1968|24.0638|21.794|21.0913|23.7705|23.7128|28.5606|29.1954|28.1517|29.2206|29.2274|30.7681|30.8041|28.0139|25.5367|29.7008|25.056|20.5659|16.6717|21.1124|24.95|26.9871|30.5337|27.4915|34.605|38.969|44.0593|45.6776|31.6157|39.6837|43.2769|37.1055|41.4783|46.1255|51.4626|55.1316|64.1112|69.2408|71.007|79.3381|70.3899|63.1492|61.1904|62.4525|51.2535|55.3079|58.4429|63.3755|67.7304|69.3389|74.7642|75.0445|85.9722|95.4679|93.2693|69.9325|85.0487|68.5499|91.1063|97.8423|97.7449|113.6538|83.1464|96.1314|108.34|
2020-10-23 23:14:01|usa_0360|FAST|total_return_price|||||||||||||||||||0.0537|0.0533|0.0564|0.0793|0.1067|0.1027|0.1297|0.1378|0.152|0.1621|0.2189|0.2486|0.2202|0.177|0.306|0.241|0.2762|0.3561|0.331|0.3527|0.3527|0.4503|0.5542|0.5379|0.5597|0.6738|0.7072|0.7344|0.9003|0.8895|1.0728|1.1897|1.5899|1.8404|1.678|1.8959|2.1574|1.9939|1.5263|2.1368|2.3221|1.668|1.8923|2.0259|1.0906|1.9195|1.5312|2.29|2.058|1.9624|2.0946|2.2149|2.5212|2.4009|2.3882|2.7159|2.4968|2.9109|3.3052|3.3798|2.7648|3.2815|2.4786|2.9842|3.3327|4.3898|4.7519|5.0298|5.1189|5.4709|4.9407|5.4722|5.4854|7.0271|8.5428|7.2706|7.0014|6.5098|6.3948|7.6373|8.3271|7.4121|8.4719|7.961|9.1591|6.515|6.0702|6.2618|7.3782|7.9387|9.2366|9.66|10.3242|11.7224|12.7859|14.2535|13.2305|17.4059|21.6716|16.2053|17.3597|19.1555|21.1199|18.9162|20.8789|19.8319|20.6956|20.8787|19.0482|20.2959|17.7918|18.233|15.9357|17.8984|21.656|19.7485|18.7216|21.2157|23.4062|19.9233|21.0202|25.3875|25.5082|22.6561|27.5016|24.9794|30.9433|31.5555|31.8541|36.2389|30.8636|42.6058|45.09|
2020-10-23 23:14:06|usa_0361|LRCX|total_return_price||||||1.8|1.8|1.65|2|1.9|1.575|2.025|2.075|1.725|1.05|0.9|1.5|1.6999|2.1749|1.4249|1.325|1.65|1.25|1.6|1.3|1.55|1.3|1.0749|1.475|1.225|0.725|0.975|1.4249|1.725|1.95|2.5|2.575|2.375|3.325|4.175|6.0249|7.9249|10.1998|9.7499|9.2999|8.3999|12.0749|11.1751|13.4251|19.1997|17.9247|13.7248|10.4998|7.7999|7.9874|8.4374|10.1248|11.1186|13.9498|8.7749|8.4374|5.7374|3|5.3437|8.6999|14.006|18.2997|33.4682|40.4994|33.7495|18.8435|13.0498|21.3747|26.6846|15.2548|20.8977|26.3876|16.1818|8.0099|9.7199|10.25|16.4338|20.0067|29.0696|22.6077|24.1197|19.6917|26.0186|25.9736|26.0546|27.4226|32.1116|38.6995|42.0474|40.7964|45.5574|42.6054|46.2594|47.9333|38.9065|34.3975|32.5345|28.3406|19.1517|20.4927|23.3997|30.7436|35.2885|33.5875|34.2535|37.6645|46.6013|50.9933|39.8514|34.1815|33.3175|40.1574|33.9655|28.6016|32.5165|37.3135|39.9054|46.0794|49.0043|49.4993|60.99|67.5848|71.9364|63.8244|74.1916|59.8314|73.0175|76.2489|77.8778|88.0342|98.7042|120.2867|132.9114|174.3564|173.9235|192.4455|164.6191|145.4798|131.4848|173.9124|183.5471|226.9627|288.3902|238.1288|322.2108|331.75|
2020-10-23 23:14:10|usa_0362|TSCO|total_return_price|||||||||||||||||||||||||||||||||||||||||||||1.2797|1.4049|1.5544|1.1684|1.1824|1.0711|1.1128|1.099|1.4744|1.2659|1.1893|1.1477|1.0711|1.0015|1.099|0.8208|1.1477|1.3841|0.2747|0.3338|0.3556|0.3799|0.2643|0.2226|0.2851|0.2304|0.153|0.1182|0.1947|0.2224|0.2641|0.474|0.6432|0.9874|0.8841|1.046|0.9186|1.3175|7.302|8.6782|8.6173|9.3072|6.9971|8.2812|9.7144|10.9274|10.1595|11.782|14.7642|12.3005|10.7404|9.9503|11.4615|11.5839|10.2575|7.9986|8.7953|6.4629|9.3584|8.0431|8.0253|9.1959|10.776|11.7886|12.9506|13.6294|17.7678|21.7605|26.8985|30.112|28.2136|31.7034|40.9862|37.6685|44.9474|40.2533|47.5311|53.7776|61.5929|71.2646|65.0092|55.7323|56.9041|73.0761|79.0103|83.737|78.6742|79.9502|84.7854|85.6827|63.4678|71.702|65.4499|51.685|60.6468|71.935|60.8967|74.2229|88.4951|81.5343|95.8335|107.0231|89.2709|92.5668|84.0571|131.4439|143.34|
2020-10-23 23:14:15|usa_0363|NOW|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.6|38.08|29.95|36.21|40.89|52.35|55.07|59.01|61.63|58.4|70.12|78.47|74.31|68.94|88.12|61.14|65.13|79.04|76.88|86|106.77|115.5|130.26|159.68|167.97|195.08|180.33|246.49|275.36|257.5|282.32|286.58|405.06|487.98|
2020-10-23 23:14:19|usa_0364|TDG|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.882|10.681|10.6723|11.3147|15.8991|18.0581|19.9766|19.9067|16.31|15.7506|14.9595|13.041|14.3521|15.8991|21.0299|24.781|27.7772|26.9662|31.9307|37.3394|42.5208|44.9127|44.737|50.0683|60.0747|65.7727|74.8803|74.6071|85.4334|88.7611|88.95|101.3415|120.7615|128.2619|137.3149|147.6237|163.82|173.7603|164.5494|169.9556|168.0458|197.5585|218.4843|205.2831|178.8244|218.6398|227.2428|242.3793|268.6068|304.4609|332.7781|288.1993|405.4151|444.234|490.0171|559.1428|305.77|436|519.01|
2020-10-23 23:14:23|usa_0365|COH|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-23 23:14:26|usa_0366|KSU|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||0.2272|0.3195|0.3128|0.4048|0.4292|0.46|0.4554|0.4934|0.5546|0.6547|0.8944|1.5062|1.4485|2.0864|2.4222|1.802|2.6042|3.0991|3.5418|2.6414|4.3261|4.9819|5.0226|7.8248|9.1196|12.7899|14.231|10.8084|12.7269|14.3571|15.3119|11.1686|10.8084|10.1148|10.8354|9.9707|12.898|12.5197|13.9145|13.6636|15.9694|17.3474|18.1761|20.9953|22.004|22.2472|24.9493|24.598|26.1022|32.0468|33.8122|28.9754|30.9209|36.127|39.6217|39.9549|17.1583|11.4479|14.5102|23.8595|29.9842|32.5782|32.7403|33.6951|43.1074|49.043|53.4384|44.9988|61.2564|64.571|63.0142|68.8238|76.0086|101.1831|96.8722|100.1798|113.6327|93.9272|99.208|112.1121|113.1386|94.9119|85.0944|85.1006|70.2367|80.6958|85.3813|88.7446|81.0001|82.1762|100.6176|104.8553|101.8594|106.695|103.2613|110.7309|93.6537|114.1641|120.2817|131.6953|152.0398|126.5786|148.9675|180.83|
2020-10-23 23:14:31|usa_0367|TRW|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-23 23:14:34|usa_0368|CHD|total_return_price|0.5006|0.4021|0.3762|0.4585|0.4068|0.4468|0.2635|0.3545|0.3726|0.467|0.479|0.6382|0.7407|0.7368|0.6296|0.6713|0.7652|0.7876|0.9222|0.721|0.6578|0.7075|0.6574|0.6337|0.6575|0.6877|0.8483|1.0307|0.9041|1.067|0.9673|0.9864|1.3413|1.5495|1.8298|1.6938|1.4573|1.5194|1.7393|1.7948|1.6279|1.7343|1.3358|1.6479|1.3035|1.3396|1.3604|1.0698|1.0911|1.2476|1.314|1.124|1.2754|1.2823|1.2578|1.419|1.7909|1.674|1.8224|1.7706|1.8932|2.0599|1.8763|2.3036|2.6198|2.8047|3.2329|3.4594|2.236|2.3993|2.4089|2.9271|2.8681|3.3685|3.4316|3.545|3.9318|4.1905|4.4449|4.0903|4.0915|4.4214|4.7382|5.3736|5.8885|6.2355|5.7404|6.8913|7.283|7.4453|7.6096|6.816|7.6313|7.54|8.1119|8.861|10.4771|10.0978|9.8183|11.3033|11.3557|11.8148|13.0375|11.8022|11.0025|11.4595|12.0015|12.8175|14.2283|13.3551|13.8686|14.7785|17.0684|17.4793|19.1388|19.8917|21.4908|24.3447|23.8025|23.7272|28.7602|27.5823|26.9624|29.8878|31.2965|31.8403|32.0863|36.1954|39.3898|37.5635|38.9922|39.6075|43.1873|48.3826|45.2258|41.8755|47.4428|49.5407|46.4434|48.2936|48.6942|51.6383|57.8958|64.3407|69.9381|71.9564|74.319|69.7109|63.8084|77.1044|93.71|
2020-10-23 23:14:39|usa_0369|XLNX|total_return_price||||||||||||||||||||||||||||||0.8869|0.7539|0.813|1.2712|1.2416|1.7811|1.5373|1.5225|1.0716|1.0495|1.4929|1.9807|2.2912|2.8898|2.8232|2.9563|2.0176|2.9563|3.5035|4.0059|5.5578|8.5362|5.41|5.6317|5.6317|6.0308|6.5297|8.6471|8.7025|8.9797|6.2193|6.6405|6.0308|6.2082|11.5516|14.3897|20.3096|23.2474|32.2603|55.2971|58.5785|60.7514|32.7259|24.9214|29.26|16.6947|27.7062|28.2809|15.9142|11.2371|14.6158|16.6095|17.9505|20.1712|27.4082|26.9754|23.6675|19.2338|21.1548|20.8511|18.2596|19.9942|18.1505|18.3775|16.3998|15.9651|17.3761|18.8459|19.6866|19.3128|16.2423|17.7297|18.9526|17.7013|13.5545|14.6958|15.8112|18.2162|19.6362|20.1173|20.0614|21.2794|23.2829|26.4779|29.5969|22.411|26.3366|30.1225|27.9044|27.9557|30.2068|32.3432|33.7825|40.1741|39.5944|47.0554|41.2773|37.2108|38.2863|37.6941|39.6295|38.3337|42.7429|43.4398|42.5741|50.4742|56.4427|54.4326|60.8081|67.3319|64.4019|69.3687|62.9938|77.769|82.9638|123.9105|115.6199|94.3556|96.5675|77.3155|98.0326|104.24|
2020-10-23 23:14:44|usa_0370|EFX|total_return_price|0.6756|0.7875|0.7461|0.6093|0.5554|0.6217|0.6549|0.7543|0.8629|1.0676|1.0657|1.4053|1.7697|1.9535|1.5978|1.6283|1.9031|1.9388|2.3245|2.173|2.4739|2.2436|2.3234|2.2326|2.2724|2.8258|3.27|2.7567|2.9234|3.4395|3.0347|2.9374|3.3344|3.4445|3.0899|3.0168|3.3714|3.1926|3.1381|4.1258|3.9941|4.2467|5.1928|5.7141|5.0079|6.0137|6.364|5.7191|7.3805|7.3319|9.2977|9.5589|9.0626|11.8827|12.0053|14.0006|13.0877|17.1569|14.5774|16.5039|16.9656|17.151|16.9122|16.2594|16.4173|17.1131|13.5596|11.4286|12.3351|12.9354|13.3252|14.255|15.6033|18.3958|18.3873|20.293|25.1433|22.7206|18.3111|19.5064|16.868|21.958|18.8243|20.7267|21.8596|20.9794|22.3709|23.8741|26.0998|30.4033|29.7834|32.4439|31.8131|29.3684|31.4339|34.8017|31.2758|38.1516|32.7748|31.2948|29.7108|29.0003|29.75|22.9438|21.1907|22.6523|25.3278|26.8862|31.1982|24.4857|27.2619|31.2501|34.2543|30.7461|27.3718|34.6542|39.7599|42.0301|42.1751|49.1782|52.5385|53.9504|54.9858|63.6841|62.9327|67.3471|69.6121|75.5628|87.1675|91.2651|91.6022|105.2538|108.3543|122.0593|128.259|112.9836|131.0621|132.0891|102.1585|114.059|114.3212|121.8155|127.502|91.2946|116.5836|133.4732|139.2087|139.052|118.8468|171.4593|156.9|
2020-10-23 23:14:49|usa_0371|PNR|total_return_price|0.4018|0.4813|0.5609|0.5475|0.4746|0.4721|0.5223|0.5466|0.5575|0.7063|0.6554|0.7813|0.7435|0.7021|0.5844|0.6047|0.6136|0.6729|0.655|0.4902|0.6729|0.7673|0.7968|0.7378|0.6847|0.6315|0.7547|0.6916|0.7718|0.7443|0.6639|0.7228|0.9425|1.2057|1.1437|1.3316|1.3787|1.262|1.3227|1.4589|1.8579|2.2234|2.0469|1.9737|2.2009|2.2048|2.4698|2.7065|2.7127|2.8297|2.9661|3.3195|3.42|4.1197|3.6914|4.558|4.1368|4.7741|5.4155|5.3338|6.7285|6.4605|4.9587|6.1945|5.3153|7.2837|6.4553|6.2769|6.1341|5.9494|4.5574|4.2027|4.5174|6.1004|5.5535|6.6986|8.3898|9.0728|7.1201|6.7323|7.0051|7.871|8.162|9.5103|12.4446|14.3357|14.9557|18.7505|16.865|18.6016|15.9354|15.1663|18.0047|15.1837|11.7171|14.1459|14.1417|17.6248|15.2518|16.1051|14.8944|16.4638|16.3727|11.3072|10.4667|12.5037|14.5479|16.0554|17.8677|16.2777|17.1421|18.77|19.5873|21.0776|16.8459|17.6631|25.4877|20.6465|24.1978|26.9359|29.0969|32.0291|36.2796|43.6426|44.7955|40.9223|37.391|38.1844|36.4319|40.1362|30.0294|29.3987|32.5593|35.2857|39.2051|34.513|38.9757|41.65|42.8712|44.8762|64.78|40.2133|41.5933|36.4117|43.0907|36.1747|36.9346|45.0342|29.3377|37.681|45.6001|
2020-10-23 23:14:54|usa_0372|ATVI|total_return_price||||||||||||||||||||||||||||||||||||||||||||0.9895|0.6441|0.3781|0.4294|0.3732|0.4485|0.5318|1.1851|0.8213|0.9804|0.9709|1.0547|0.9615|0.8401|1.0735|1.1206|1.3352|0.8028|0.7701|0.8402|0.8308|0.9242|1.0875|1.3162|1.1435|0.9335|0.4854|1.1202|1.1295|1.8157|2.9312|2.0328|2.9148|3.3416|3.2553|2.6806|1.6344|1.6187|2.1894|2.0113|3.0598|3.9874|4.0075|3.4959|5.0863|4.9737|5.5517|6.8724|6.1566|6.179|5.0992|6.766|7.7249|8.4866|8.3657|9.6741|13.308|12.2371|15.2661|13.8278|7.7428|9.3738|11.3185|11.1034|9.9564|10.946|9.5289|9.8287|11.3003|10.116|10.7707|10.9736|11.3609|11.9926|11.2162|10.5473|9.9346|13.8088|13.515|15.8085|16.8985|19.5584|21.3381|19.8933|19.2809|21.9674|23.4029|29.8602|37.4195|32.978|38.6205|43.1716|35.1902|48.8874|56.4471|63.2517|62.0849|66.4852|75.2171|81.9878|45.897|45.2325|46.8916|52.5742|59.0318|59.0914|75.9|80.95|
2020-10-23 23:14:58|usa_0373|MHK|total_return_price||||||||||||||||||||||||||||||||||||||5.1111|5.4444|9.4444|15.5556|15.8889|20.3333|22.8334|18.1667|11.6667|10.1667|8.5|7.833|9.833|11.667|10.417|10|11.833|17.083|14.6667|13.917|15.167|18.25|21.938|31.5|31.688|27.375|42.0625|30|30.375|19.9375|26.375|22.375|21.75|21.8125|27.375|28.08|35.2|36.75|54.88|60.09|61.53|49.65|56.95|47.94|55.53|71.32|70.54|82.35|73.33|79.39|91.25|84.3|82.5|80.25|86.98|80.72|70.35|74.45|74.86|82.05|100.79|81.3|74.4|71.61|64.1|67.39|42.97|29.87|35.68|47.69|47.6|54.38|45.76|53.3|56.76|61.15|59.99|42.91|59.85|66.51|69.83|80.02|90.47|113.12|112.49|130.25|148.9|135.98|138.34|134.82|155.36|185.75|190.9|181.79|189.39|190.9|189.76|200.34|199.68|229.49|241.69|247.51|275.9|232.22|214.27|175.35|116.96|126.15|147.47|124.07|136.38|76.24|101.76|97.59|
2020-10-23 23:15:03|usa_0374|NTAP|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||1.7|1.608|1.5168|1.4909|2.6605|1.762|1.8766|2.7718|3.0136|3.6871|3.8368|5.8695|8.9939|10.9809|9.373|15.2686|32.2105|79.9512|72.7875|107.1942|53.7017|17.674|11.3783|6.7098|19.2008|17.0507|10.4078|6.9357|9.0524|10.3743|13.4531|18.3558|17.4272|16.6156|17.8036|19.4184|26.9732|22.2211|24.2709|20.2048|23.292|28.8975|28.3871|30.1106|33.432|30.805|25.919|22.9322|21.4932|16.3061|19.1674|18.2387|10.6839|13.4113|15.9881|22.3215|28.3202|27.2242|33.5492|42.5095|46.0569|40.1649|42.4259|29.2488|29.4664|37.8913|25.9107|27.8015|28.2951|28.9142|31.3321|36.8047|34.0417|31.6985|30.6659|36.666|36.7113|30.5175|29.872|25.1736|22.9402|24.0112|22.4542|31.5753|33.0869|37.1664|34.7163|40.2825|52.2549|54.6726|72.087|79.406|52.8594|65.0173|57.9486|51.227|59.5371|38.8882|41.4737|43.5165|
2020-10-23 23:15:08|usa_0375|BBY|total_return_price||||||||||0.0721|0.0975|0.1638|0.2221|0.3594|0.246|0.2687|0.28|0.244|0.2991|0.14|0.1591|0.1357|0.1485|0.1421|0.1464|0.1188|0.0976|0.1018|0.1761|0.2015|0.106|0.0954|0.1464|0.3776|0.5303|0.28|0.4369|0.3161|0.4051|0.6618|0.7615|0.5876|1.3204|1.1836|1.6259|1.4699|1.9918|1.5912|1.101|1.3557|1.3365|0.8274|0.8847|1.1706|1.1582|0.5411|0.5219|0.7541|1.2567|1.8771|3.3694|3.678|4.2253|6.2489|10.5887|13.7449|12.6377|10.2196|17.5121|12.8795|12.9559|9.0297|10.9837|19.4017|13.8824|22.7494|24.1911|16.8774|10.2216|11.0647|12.3567|20.1226|21.772|24.0584|23.8659|23.3497|25.1266|27.5816|25.1169|32.0016|30.5387|30.5596|39.31|38.657|37.8244|34.8084|34.4758|33.093|32.7006|37.5121|29.6203|28.3757|26.9593|20.2913|27.5387|24.379|27.4255|29.0539|31.3217|25.0081|30.2812|25.6368|21.4724|23.7119|17.7057|17.8833|18.1205|16.2897|13.4933|9.4259|17.7553|22.0429|30.3832|32.4441|21.627|25.5439|27.8336|32.4685|32.0474|27.8413|31.8883|26.3545|28.7032|27.3294|34.3529|38.6238|44.8225|52.5954|52.5609|63.5304|65.3607|70.0729|74.9946|50.4213|68.1387|67.3776|67.1533|85.9695|56.3252|86.8219|111.29|
2020-10-23 23:15:13|usa_0376|TSN|total_return_price|0.5248|0.4428|0.4264|0.5904|0.6232|0.6396|0.6724|1.2628|1.4682|1.7515|1.7523|2.2428|3.3307|5.8827|3.9232|4.4614|5.5218|4.606|5.284|3.1664|3.1688|4.6792|4.1559|4.2509|3.6987|4.626|6.3247|6.1421|7.009|7.6287|6.4266|7.6651|9.6457|10.2071|9.6551|9.9698|8.3645|8.4928|11.102|12.0376|11.5461|10.9301|10.6247|11.9345|9.8301|11.6451|11.9665|10.6049|12.0488|11.5598|13.4448|13.0861|11.6605|13.7461|13.4173|17.2341|14.6416|14.471|17.7556|15.5509|14.6222|16.4937|15.1355|16.2003|15.7905|17.193|12.5907|12.4753|8.5722|6.7696|7.77|9.9366|10.5308|7.2229|7.8887|9.1246|9.8902|12.327|9.2719|8.975|6.2257|8.568|11.4424|10.7531|14.6976|16.9388|13.1005|15.0829|13.7049|14.6562|14.8958|14.1457|11.3985|12.3578|13.2414|13.7522|16.2618|19.3375|15.0103|12.9279|13.4884|12.6624|10.1463|7.4918|8.07|10.8691|10.9226|10.6455|16.6546|14.2884|13.9996|15.0856|16.8482|17.0871|15.3095|18.2393|16.958|16.709|14.252|17.3955|22.3053|23.1247|25.5098|30.2542|39.8702|34.0704|35.8034|36.5243|34.9778|39.0235|39.5472|49.0816|61.4884|61.7505|69.1724|57.36|57.5946|58.6796|66.246|76.442|69.2907|65.4604|56.8697|51.3515|67.1752|78.5039|84.1025|89.3047|57.1043|59.3176|59.48|
2020-10-23 23:15:18|usa_0377|WYNN|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.1738|8.0402|9.7895|9.8944|15.3686|19.0217|21.5933|23.6627|37.751|38.5732|27.0454|25.1857|30.3343|38.7167|38.2532|37.8724|53.624|57.573|51.4785|87.7387|72.6949|60.2527|54.0501|49.7688|27.1641|13.0785|22.2341|43.7949|39.3524|49.7515|56.4564|57.0759|74.0784|90.9312|95.1111|97.1358|80.9918|95.1609|79.4389|87.8934|92.5615|98.624|104.0022|125.7403|161.712|201.3557|174.3431|162.7968|133.8732|112.1828|89.7453|47.8763|61.2715|85.8107|93.3014|92.7845|81.8202|107.258|128.2317|136.3764|159.1137|166.2959|165.4344|122.9241|89.6973|115.2552|118.3457|106.4552|136.9012|63.31|84.51|70.98|
2020-10-23 23:15:22|usa_0378|NWL|total_return_price|1.0251|1.0062|0.9056|0.7736|0.7295|0.7547|0.7107|0.7862|0.8301|0.8176|0.8239|1.1132|1.5067|1.7056|1.2747|1.3936|1.8963|1.8818|2.1222|1.4901|2.0671|2.2965|2.6496|3.0723|3.7211|4.2076|5.0304|4.9208|5.5047|7.1841|4.1733|5.616|7.2975|7.6758|10.0348|10.5591|10.4467|8.3069|8.5132|9.5393|9.1671|7.8531|8.3388|9.6288|9.4031|11.1355|10.7611|10.2029|12.4425|11.9533|12.1941|12.8203|13.312|15.3121|15.0658|15.8958|16.9792|20.1714|20.444|21.8109|24.9616|25.77|23.92|21.5053|24.8741|24.4586|15.0962|15.4238|13.2975|13.9059|12.4209|12.5208|14.7|14.0355|12.8113|15.6751|18.3065|20.2031|17.8935|17.7005|16.6633|16.5809|12.9525|13.7368|14.11|14.4229|12.4212|15.1329|13.8522|15.1916|14.5592|15.4266|16.4838|17.0383|18.8289|19.3898|20.9618|19.9761|19.7232|17.8538|15.9163|11.8096|12.2839|7.0962|4.71|7.7191|11.6762|11.2082|11.3916|11.0062|13.4337|13.7528|14.5085|12.0228|9.0978|12.4482|13.7877|14.1177|14.9431|17.5556|20.7109|20.9439|22.0726|26.143|24.2335|25.2631|28.1949|31.3578|32.3187|34.1705|33.1606|36.967|37.331|41.1017|44.7205|38.0674|40.3792|46.0996|36.8613|26.8946|22.362|22.8457|18.1682|16.8016|14.0531|14.3685|17.6937|18.3856|12.8821|15.6544|17.16|
2020-10-23 23:15:27|usa_0379|WU|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.1298|16.1501|15.6836|14.8868|14.3772|17.7744|15.7755|18.4287|17.6665|9.9222|8.6675|11.8475|14.1045|13.8159|12.2771|10.8867|12.6137|13.4173|15.7604|14.5072|12.0006|13.6992|13.3699|12.2516|14.2759|10.2884|11.2053|13.1444|14.7928|13.6237|13.1376|13.64|13.6185|14.7242|15.7524|16.8234|15.417|15.491|16.0202|15.9849|17.0837|19.1211|17.5891|16.6798|16.9855|16.9966|17.9382|18.8996|17.2732|15.9075|17.0183|18.7169|21.9671|26.4761|18.1816|21.0877|22.04|
2020-10-23 23:15:32|usa_0381|JWN|total_return_price|1.0215|1.3075|1.2176|1.1686|0.997|1.0705|1.0215|1.0133|1.238|1.6507|1.3565|1.5608|1.9989|2.7081|2.6296|2.7486|3.6107|4.6231|3.6536|2.618|3.2553|3.8957|4.103|4.0442|4.4552|4.1959|5.3129|5.02|4.256|4.6386|2.7853|3.0328|4.8497|5.4054|6.1681|4.9457|5.0933|3.8987|3.9444|5.3745|4.5523|3.903|4.2976|4.6236|5.5824|5.9822|5.6425|5.9379|5.7784|5.8853|5.9573|5.797|6.9532|6.4039|5.4864|5.1314|5.5032|7.1475|9.3095|8.8377|9.3636|11.3576|7.2943|10.2454|12.0962|9.9377|8.0298|7.812|8.8355|7.2528|4.7009|5.524|4.9683|5.6886|4.4514|6.2601|7.6084|7.0598|5.6211|5.9738|5.1317|6.2181|7.9353|11.0053|12.838|13.7607|12.3809|15.1734|18.0271|22.1887|22.4655|24.5362|25.7714|24.0789|27.9899|32.7177|35.1864|34.0656|31.337|24.6438|21.9642|20.5128|19.6176|9.211|11.7287|14.0325|21.6666|26.7878|29.248|23.1684|26.9529|30.8465|32.8369|34.5183|33.7625|36.9329|41.6066|37.3025|41.6175|40.5525|42.0961|45.9158|43.2805|47.8213|48.5846|53.1059|53.703|62.6313|63.6574|59.3399|57.4054|42.976|49.7094|33.3848|45.8435|42.6255|41.7485|43.2633|43.005|43.6068|44.8837|48.3587|56.1922|44.1024|42.3425|30.7477|32.9189|40.4085|15.34|15.49|11.92|
2020-10-23 23:15:36|usa_0382|DGX|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.9774|3.0018|3.9119|3.2474|3.3214|3.2474|4.3055|3.5181|3.4935|4.0347|5.3017|5.4739|5.8798|7.0361|13.9247|20.641|25.7582|16.6309|27.3966|22.5944|28.1052|31.2424|33.7026|23.2399|22.8109|21.4568|25.1293|24.6845|27.6722|32.5501|33.2905|33.9522|38.0076|39.7332|42.7478|40.0401|41.5758|41.4555|47.8087|49.6341|42.8745|39.9549|41.4913|45.3326|43.4869|36.6811|39.3273|43.7056|40.3117|37.3274|44.6148|43.0555|50.6123|48.1666|42.7035|41.1555|45.3608|47.7489|50.7342|41.6477|48.6681|50.7601|48.6951|53.778|50.3147|47.854|52.0206|53.2994|47.0934|47.9272|51.5099|53.3144|60.1612|68.218|64.324|54.4415|64.4088|64.8698|71.0606|77.84|85.3283|91.5226|100.7811|86.9483|92.9524|93.8161|104.921|102.0934|78.1396|86.5408|98.0448|102.6436|104.7566|81.652|105.9305|113.32|
2020-10-23 23:15:41|usa_0383|SIG|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||4.4785|3.641|2.2397|2.2397|3.0808|4.3397|5.5986|4.4785|6.4396|6.4396|7.278|7.0536|6.2139|8.4536|9.4049|6.2139|6.7178|9.7972|11.1963|10.9728|12.6804|12.2035|11.3569|11.6432|11.0976|11.8475|17.8511|11.9086|18.1095|22.553|21.9684|19.8044|15.221|16.88|21.5494|26.5427|27.1787|28.7126|31.4277|29.2471|32.2207|31.9803|29.7803|28.6716|29.4573|29.2254|27.0414|32.2907|37.7121|37.8399|33.8232|28.1422|22.4226|17.6178|16.8393|18.2495|7.0397|8.2771|15.9188|22.0138|21.7045|27.0386|25.4417|26.9383|36.3441|37.7069|36.5197|28.5436|36.8851|41.1209|36.7313|41.0134|46.5225|53.3228|56.5334|58.9513|66.4341|87.0893|93.2852|97.7467|112.6269|119.4537|114.7423|115.5545|104.5588|102.2749|70.1086|65.7834|81.8906|58.3045|55.4847|59.3952|51.353|34.2373|52.4263|61.3795|28.5004|24.6008|16.3943|15.6753|20.2908|8.74|10.02|18.79|
2020-10-23 23:15:46|usa_0384|NEM|total_return_price|5.1747|5.2497|4.8247|5.0747|5.1247|3.6998|3.5498|3.5873|4.4248|4.1748|4.2123|4.7123|4.9889|4.763|6.1167|6.337|9.7727|9.8021|20.623|19.0328|18.7112|22.3272|19.3429|18.1905|21.9065|21.8623|22.3604|26.4745|26.5504|24.4666|23.2001|23.0856|20.0594|22.6372|21.7271|23.1758|21.8838|28.0283|27.6876|23.9399|25.7098|30.7679|27.8464|33.9625|33.9129|29.7809|33.3992|26.8003|31.9356|31.3708|31.9263|34.1916|42.7556|37.3599|35.9383|34.0342|29.5607|29.8445|34.4941|22.5706|23.508|18.1927|18.7005|13.951|13.5401|15.4028|20.0831|19.0388|17.4602|16.8492|13.2669|13.3398|12.6254|14.5966|18.5373|15.0333|21.8097|20.7584|21.712|22.941|20.6954|25.7239|31.0101|38.6012|37.0715|30.8065|36.326|35.5049|33.8533|31.3591|37.9921|43.1003|41.9603|42.8829|34.703|36.7289|34.2377|31.9257|36.6468|40.0866|37.2629|42.9973|32.0258|33.7333|37.1945|34.0321|36.7388|39.5571|42.6672|51.8158|52.8426|51.8062|46.1639|45.8245|53.6991|51.4626|44.2453|42.1545|49.0147|40.9501|37.3423|26.9753|25.5098|21.0841|21.5927|23.461|21.2779|17.4697|20.0895|21.6373|14.9086|16.7114|24.7142|36.3996|36.5805|31.7679|30.7795|30.292|35.1491|35.2322|36.8204|35.6682|28.7005|32.9295|34.1324|37.7781|37.3751|42.9784|44.915|61.5053|63.45|
2020-10-23 23:19:07|usa_0384|NEM|total_return_price|5.1747|5.2497|4.8247|5.0747|5.1247|3.6998|3.5498|3.5873|4.4248|4.1748|4.2123|4.7123|4.9889|4.763|6.1167|6.337|9.7727|9.8021|20.623|19.0328|18.7112|22.3272|19.3429|18.1905|21.9065|21.8623|22.3604|26.4745|26.5504|24.4666|23.2001|23.0856|20.0594|22.6372|21.7271|23.1758|21.8838|28.0283|27.6876|23.9399|25.7098|30.7679|27.8464|33.9625|33.9129|29.7809|33.3992|26.8003|31.9356|31.3708|31.9263|34.1916|42.7556|37.3599|35.9383|34.0342|29.5607|29.8445|34.4941|22.5706|23.508|18.1927|18.7005|13.951|13.5401|15.4028|20.0831|19.0388|17.4602|16.8492|13.2669|13.3398|12.6254|14.5966|18.5373|15.0333|21.8097|20.7584|21.712|22.941|20.6954|25.7239|31.0101|38.6012|37.0715|30.8065|36.326|35.5049|33.8533|31.3591|37.9921|43.1003|41.9603|42.8829|34.703|36.7289|34.2377|31.9257|36.6468|40.0866|37.2629|42.9973|32.0258|33.7333|37.1945|34.0321|36.7388|39.5571|42.6672|51.8158|52.8426|51.8062|46.1639|45.8245|53.6991|51.4626|44.2453|42.1545|49.0147|40.9501|37.3423|26.9753|25.5098|21.0841|21.5927|23.461|21.2779|17.4697|20.0895|21.6373|14.9086|16.7114|24.7142|36.3996|36.5805|31.7679|30.7795|30.292|35.1491|35.2322|36.8204|35.6682|28.7005|32.9295|34.1324|37.7781|37.3751|42.9784|44.915|61.5053|63.45|
2020-10-23 23:19:12|usa_0385|WEC|total_return_price|0.9879|0.9722|1.082|1.15|1.0872|1.1656|1.3172|1.3015|1.3643|1.5943|1.4636|1.6622|2.0072|2.3051|2.3888|2.2006|2.1163|2.1049|2.1692|1.9913|2.2212|2.4155|2.4281|2.5328|2.4277|2.7555|2.8431|3.1826|2.8748|2.9734|2.9014|3.3401|3.6686|3.5171|4.0476|4.3785|4.179|4.5611|4.6651|4.6585|4.9382|4.9773|5.2665|5.0755|4.7206|4.5243|4.8743|5.0381|5.3493|5.5941|5.7459|6.2801|5.8878|6.0755|5.7609|5.8142|5.3798|5.5471|5.8873|6.6114|7.1545|7.1716|7.5549|7.6193|6.4256|6.2545|5.9398|4.9658|5.2455|5.31|5.4449|6.2274|6.0136|6.6854|6.3836|6.4562|7.1813|7.3517|7.1256|7.4554|7.5791|8.7186|9.2589|10.1939|9.8553|10.0665|9.9126|10.5401|11.1697|12.3475|12.7117|12.5114|12.8827|13.057|14.055|15.5407|15.9709|14.6334|14.9847|16.2954|14.8036|15.3035|15.2833|14.3833|14.2168|14.1805|15.8532|17.6202|17.6182|18.2323|20.9182|21.445|22.4212|23.237|23.4039|26.3556|26.7527|30.3391|29.1041|28.7042|33.6945|32.4577|32.2595|33.3312|37.8741|38.4992|35.6039|44.0137|41.6368|38.1631|44.5218|44.1567|52.1452|57.1565|52.831|52.1835|54.4336|55.5813|57.3113|61.1112|58.2046|60.5527|63.0478|65.9228|75.8662|80.582|92.5264|90.3455|86.8747|87.0492|96.9|
2020-10-23 23:19:17|usa_0387|MKL|total_return_price||||||||||||||||9.7539|13.5054|11.5172|14.7435|13.7681|16.5066|16.5066|16.7317|18.495|20.7459|21.0084|22.5|22.5|22|20.5|15|11.75|14.25|17.25|19.5|22|27|25|27.5|31.25|36.5|36.25|40|39.375|42|39.75|41.25|41.5|48.25|55.75|73.5|75.5|88|93|85|90|110.5|128|157.5|156.125|172.938|178|152.5|181|180.25|187|182.0625|155|145.5|141.625|151.75|181|187|196.5|195|179.65|203.51|197|199.18|205.5|223.7|256|267|253.51|287.9|277.5|308.4|364|345.21|339|330.5|317.05|337.68|347|410.66|480.1|484.83|484.56|484|491.1|439.97|367|351.5|299|283.88|281.7|329.82|340|374.66|340|344.59|378.13|414.45|396.81|357.13|414.67|448.94|441.7|458.49|433.42|503.5|526.95|517.77|580.35|596.1|655.64|636.15|682.84|768.96|800.68|801.86|883.35|891.57|952.78|928.77|904.5|975.86|975.86|1067.98|1139.13|1170.25|1084.35|1188.49|1038.05|996.24|1089.6|1181.9|1143.17|927.89|923.17|973.7|
2020-10-23 23:19:22|usa_0389|XEC|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.5003|15.2209|17.4905|20.9399|17.8327|24.1913|24.3083|25.6323|31.5225|34.7918|34.2514|35.1071|39.6103|36.7913|38.143|33.1516|31.6133|33.6646|33.7644|37.1703|33.7905|38.3465|49.9637|63.659|44.5649|22.9147|16.8192|25.3812|39.2152|48.0477|54.0571|67.4019|62.1166|82.6723|105.6024|79.24|55.6097|57.8784|72.3726|47.8933|54.6003|55.0842|70.9362|66.7792|89.5248|93.7062|110.0236|130.6801|126.7412|104.9168|104.828|103.6419|98.4939|86.0679|92.7958|109.911|120.3866|130.599|113.2431|88.5735|102.5939|117.0398|87.8359|94.643|86.9969|59.7638|69.6602|55.4282|49.4284|51.1029|16.1022|27.4417|26.27|
2020-10-23 23:19:26|usa_0390|O|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||1.6808|1.7944|2.172|2.2203|2.4818|2.322|2.3752|2.6593|2.8477|2.7958|3.2516|3.3968|3.2678|3.5152|3.5367|3.4027|3.4718|2.9894|3.4658|3.452|3.1548|3.0214|3.7867|3.8356|4.1872|4.5576|5.1868|5.1896|5.3652|6.1684|6.9752|6.5622|6.8398|7.1057|7.686|8.124|8.3191|9.4177|8.9349|9.786|11.1384|10.2231|11.34|10.9836|10.0902|11.4675|10.5382|12.0734|13.7262|14.1628|12.831|14.4548|14.1751|13.6664|12.3432|14.1085|13.0097|10.8148|12.848|15.2902|15.718|18.8967|18.9309|21.324|21.899|22.6587|21.9854|21.4396|23.5469|26.393|28.7805|28.481|28.3296|32.3444|30.2539|29.0667|27.6786|30.695|33.792|31.4251|37.1874|40.6586|35.4067|38.2628|42.1593|51.5611|57.7638|56.2356|48.8117|51.0843|47.8814|50.1764|50.6047|46.505|48.9617|52.3924|58.672|69.1296|65.454|73.4477|71.1504|48.6913|58.8262|60.75|
2020-10-23 23:19:31|usa_0391|PLL|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.3|11.85|14.4634|10.55|6.13|7.75|11.46|6.4496|8.2604|5.49|5.77|25.38|
2020-10-23 23:19:34|usa_0392|VMC|total_return_price|2.5363|2.7417|2.6955|2.7879|2.4747|2.5261|2.9265|2.8495|3.1926|3.2712|3.4411|3.8735|4.3754|4.6169|4.8281|5.4489|6.0557|6.4372|6.8848|5.8772|6.7296|6.8642|6.8867|7.4475|7.7223|7.8609|8.527|8.2377|8.4588|8.1856|6.9501|6.4876|6.5906|7.3205|7.6015|7.0956|7.7969|9.3023|8.2085|9.7833|10.5538|9.5036|10.0104|9.7632|10.1702|9.6891|11.4511|10.8346|12.3954|11.8244|11.5799|12.6704|12.5493|13.2553|13.4903|13.7806|14.7956|18.0178|20.0757|23.6783|25.5204|24.9779|23.8203|31.096|29.3934|34.4728|26.2822|28.7888|33.1888|31.0622|29.3761|35.1708|34.5826|39.8588|32.1837|35.8906|35.7741|33.1258|27.5123|28.7107|23.3211|28.7979|31.1901|37.3889|37.4964|37.7707|40.7291|43.8744|45.8974|52.7424|60.4848|55.4581|71.27|64.4601|64.9805|74.9416|97.5351|96.2876|75.3412|67.217|56.8371|51.494|64.5969|61.0687|39.3319|38.7231|48.8246|47.8005|43.1111|40.2028|34.0871|41.241|42.6349|36.2527|26.1359|37.3283|40.5435|37.6893|44.9042|49.4239|49.1009|45.9848|49.2247|56.4651|63.1942|60.6778|57.3823|62.6771|80.4843|80.2183|85.3466|90.9542|101.3196|115.7109|109.5247|120.7108|116.4464|122.6823|116.0804|124.8443|111.2896|126.0793|108.9089|97.0259|116.5902|135.5396|149.6158|142.7586|107.4263|115.5471|135.54|
2020-10-23 23:19:39|usa_0393|RSG|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.9693|5.5389|4.3787|7.4101|5.1646|6.3435|4.8559|7.1014|6.6803|7.4662|7.6526|8.8337|7.3023|9.0493|8.2634|8.6361|8.5059|9.3188|8.9191|10.181|10.3652|11.6533|11.7075|12.9786|13.2143|15.2448|14.902|16.3683|15.9267|17.4929|18.8838|18.3703|18.0524|19.0861|19.1628|21.2558|22.6895|23.1078|21.0251|22.9334|20.9834|16.7973|12.9176|17.2854|20.1051|21.5201|22.2502|23.4846|23.6324|23.314|23.7208|24.4921|22.2755|21.517|24.5379|21.1981|22.5403|24.5692|26.5788|28.0363|28.1216|28.6267|29.2098|32.2403|34.1516|35.7008|35.9951|35.6046|36.2995|39.8646|44.1546|45.2945|46.5783|53.0884|57.9545|60.2601|62.4564|62.4906|62.4046|65.6484|69.56|68.8718|78.1294|84.2821|84.1704|87.52|74.4864|80.5576|93.495|
2020-10-23 23:19:44|usa_0395|LLL|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-23 23:19:47|usa_0397|AAP|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.7943|14.022|17.2493|16.2756|15.4844|14.5201|19.433|23.2521|25.53|24.3137|28.4983|22.2466|26.9291|30.9246|41.0585|36.7541|40.1289|38.9473|34.7624|30.7988|34.1432|36.9504|37.5198|33.406|36.9734|31.5446|38.5082|36.7957|30.253|39.5661|39.6547|38.0384|40.1203|40.7092|49.4597|58.0657|64.839|64.2651|57.2446|58.2871|66.982|86.881|67.6047|66.7727|68.9369|78.0605|79.9632|78.5288|108.4881|123.9035|129.6448|128.3625|158.853|147.5787|161.6394|168.2453|148.5926|156.607|155.0586|144.1043|169.8646|149.4816|120.6644|93.8424|101.0023|113.1768|135.9118|166.2334|153.8336|162.8832|148.8854|152.7185|158.2822|85.6782|142.679|154.76|
2020-10-23 23:19:52|usa_0398|JAZZ|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16|13.11|14.79|9.92|7.41|4.91|1.41|1.03|4.48|9.46|8.08|13.47|7.99|10.4|19.82|29.41|32.18|46.8|39.21|45.75|44.15|57.05|52.87|58.21|68.16|89.47|125.61|150.26|149.74|163.23|166.55|189.01|170.6|150.25|142.97|122.36|137.07|126.31|112.2|142.95|154.86|151.18|135.27|154.26|173.9|161.93|122.17|133.57|136.82|130.49|152.63|104.76|110.09|140.15|
2020-10-23 23:19:56|usa_0399|EMN|total_return_price||||||||||||||||||||||||||||||||||||||||||||10.1519|8.6891|10.3964|11.9288|11.1736|12.3975|13.3513|14.4514|14.1763|15.8714|14.0893|13.6172|12.9899|12.7373|15.0692|14.9102|14.5418|16.5758|15.4025|12.5901|11.2565|10.6804|13.2493|10.3391|12.4478|12.0233|12.7354|9.9534|13.2618|13.5048|13.1841|10.048|10.9278|13.7966|13.3914|11.0054|10.7294|8.5865|9.5069|10.1826|12.1555|13.2706|14.5225|15.0695|18.4455|18.9885|17.8876|15.3722|17.0298|17.0413|18.1343|18.293|20.2398|21.7684|22.2664|23.2562|21.4373|22.0632|24.4739|19.721|11.5243|9.9434|14.2134|20.2497|22.9543|24.4397|20.6352|28.8119|32.925|39.0899|40.3625|27.2965|31.336|41.6781|40.838|46.435|55.6896|57.4144|57.7792|64.5399|67.175|72.0532|73.2911|68.1563|64.2569|59.0018|70.0582|55.7329|58.5151|63.0241|59.6221|59.8514|66.9544|72.4065|75.73|82.0798|84.5502|96.8562|92.1765|88.7846|68.4022|71.5357|73.9923|70.7772|76.6151|45.7374|69.0655|78.12|
2020-10-23 23:20:01|usa_0400|GPS|total_return_price|0.148|0.218|0.1386|0.1131|0.1171|0.1171|0.1158|0.1117|0.1211|0.1602|0.1743|0.3389|0.5344|0.9526|0.7439|0.7788|1.2884|1.4827|0.8386|0.4469|0.4629|0.691|0.6856|0.9383|0.8913|0.9|1.284|1.172|1.5165|1.3315|1.0955|1.5341|2.3162|2.7871|4.1271|4.9975|4.1048|3.2356|3.0083|3.1091|3.0341|2.8652|2.804|3.7524|4.2382|4.094|3.157|2.9391|3.4329|3.3845|3.5068|4.1012|5.4222|6.3047|5.6792|5.9387|6.6193|7.6987|9.9301|10.5579|13.4219|18.3972|15.7609|25.2256|30.2022|33.9213|21.5622|31.0109|33.5977|21.091|13.5946|17.2402|16.049|19.6355|8.1059|9.4718|10.2368|9.6804|7.4098|10.614|9.9245|12.8664|11.7559|15.9542|15.084|16.7041|12.861|14.5783|15.0909|13.7057|12.0957|12.3051|13.0877|12.2471|13.338|13.8377|12.2126|13.6149|13.1995|15.2966|14.2043|12.0835|12.9541|9.8096|9.5744|12.1556|15.9496|15.6742|17.3607|14.6809|14.1333|16.8802|17.3551|13.9319|12.5784|14.5488|20.5016|21.6631|28.3299|24.7608|28.2388|33.4251|32.3758|31.5704|32.5267|33.9332|34.2104|34.737|35.9311|31.8244|23.9043|20.8889|25.0974|18.2571|19.3443|19.9239|21.5664|19.917|26.7462|31.0916|28.6745|30.0102|26.9423|24.2673|24.8901|17.2428|16.879|17.4455|7.04|12.62|17.03|
2020-10-23 23:20:06|usa_0401|CHRW|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.3823|3.9714|4.1104|3.4759|4.4932|4.4504|6.048|5.7555|6.9595|7.3647|7.2901|10.2312|11.1938|9.5382|9.9173|9.5053|10.6106|11.1889|11.8993|9.6399|11.0767|12.3128|12.7275|13.9629|13.7312|13.6216|16.4168|16.6852|20.5844|19.0185|21.1875|22.4491|27.618|33.9421|35.864|33.4796|30.3062|35.813|40.0041|40.2164|41.3709|40.5643|43.9054|40.219|39.8084|35.7484|39.1647|45.2782|46.1013|44.1905|45.6644|55.5019|63.9873|58.7828|62.6193|54.7159|55.7697|53.2801|48.7989|49.0518|52.9346|49.6997|46.0991|51.2064|48.6639|43.7704|54.3961|57.5939|67.2419|64.2513|56.306|60.5218|56.7062|67.0417|65.2472|63.8592|68.2764|71.4154|63.4379|70.6339|81.4023|86.4638|85.5648|92.7555|77.4783|83.8069|80.4887|81.7191|75.395|61.8117|76.9144|103.7|
2020-10-23 23:20:10|usa_0402|UHS|total_return_price|4.8959|6.2415|1.7751|1.317|1.3743|1.3456|1.4315|1.1452|1.6892|2.1759|1.7178|1.6606|1.6749|1.861|1.8896|0.8017|1.0593|0.9019|0.9019|0.5011|0.6442|0.773|0.816|0.7158|1.0164|1.1023|1.2598|1.0593|0.9734|1.0737|0.7587|1.045|1.6033|1.6463|1.8037|1.5747|1.5461|1.2884|1.5174|1.6177|1.5318|1.8324|1.8753|2.3191|2.6913|2.9919|3.2353|2.8058|2.8919|3.3212|3.9226|5.0821|6.0844|5.9841|6.2415|6.5567|7.5301|8.8183|9.9062|11.5384|13.2274|13.3708|9.5627|11.8818|9.9062|10.9369|5.9266|8.2457|11.2233|15.117|19.6121|25.5959|20.2248|20.8432|22.3549|19.5972|18.8963|22.4465|23.4314|20.6599|18.6764|18.1496|22.6526|24.6461|21.1675|21.0884|20.0596|20.5565|24.2491|28.8145|22.1056|21.7287|23.6488|23.4387|27.9874|25.9253|26.8176|28.8412|25.5608|24.0866|25.2975|29.8252|26.4669|17.7869|18.1889|23.2084|29.4623|29.0444|33.4704|36.4322|37.169|41.5813|47.3718|49.45|32.6688|37.3869|40.3672|41.6237|44.1574|47.15|62.3398|65.4042|73.3008|79.4779|80.3189|93.7693|102.4179|109.1481|115.5816|139.6366|122.7334|117.5969|122.8544|132.1925|121.5675|105.0389|122.9788|120.7408|109.8257|112.316|117.4297|110.612|126.9884|115.8676|133.0752|129.8208|148.3063|143.2363|99.08|92.89|107.02|
2020-10-23 23:20:15|usa_0403|WAT|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||4.4936|5.8666|7.2716|7.5212|7.657|6.907|8.563|10.907|9.172|12.704|14.813|15.6406|20.625|24.8438|26.75|31.5625|25.1875|41.625|59.6563|74.5|77.5|43.3|27.09|31.4|40.71|31.05|24.2|24.6|20.99|21.5|29|29.5|32.49|38.86|45.146|45.79|46.95|46.67|37.84|42.44|37.9|43.47|43.19|44.02|48.88|57.21|59.96|66.46|79.63|54.14|64.63|56.15|36.17|32.39|50.43|55.86|61.47|67.54|69.94|71.12|79.86|86.81|94.05|77.03|73.73|92.86|82.35|84.12|88.42|94.82|99.73|105.98|99.6|114.23|104.99|99.12|114.33|124.32|135.23|117.2|132.84|131.68|136.1|159.48|136.33|155.52|184.28|178.74|196.06|198.57|192.94|195.36|176.56|251.71|204.5|227.79|233.19|162.36|176.62|194.23|
2020-10-23 23:20:20|usa_0404|CTXS|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||1.7631|2.782|4.2701|6.1463|5.0141|3.5907|5.1435|6.4051|8.9485|9.3286|12.8102|13.2226|18.0022|13.9505|22.2723|25.8266|46.9707|74.1439|14.8482|16.2554|17.6625|15.3819|24.3006|20.2013|18.2526|13.8117|4.2778|4.93|10.155|10.6752|15.6673|18.043|16.793|16.1331|15.2713|13.9515|19.1842|18.0663|17.0803|19.1377|22.5071|27.1576|28.9666|26.4511|20.8224|24.6344|25.6514|30.2864|29.8283|24.8673|24.2617|20.5507|17.7868|18.4079|24.3627|30.4572|32.6621|36.8545|35.3406|54.5093|53.1429|56.0854|59.0822|44.727|45.3869|60.8678|62.801|58.8648|51.3572|57.2887|45.449|57.4518|47.4987|47.5918|49.9442|55.3866|50.2082|49.5871|56.427|52.4985|58.4688|60.5573|66.1782|66.186|71.2169|81.8841|78.3354|74.5527|85.9301|89.4008|105.9356|108.1097|98.5505|97.8049|98.2949|94.7304|110.1563|139.3434|142.3671|138.32|
2020-10-23 23:20:25|usa_0406|TAP|total_return_price|3.6377|4.7112|6.1424|4.8304|3.6377|3.2799|3.4588|3.8465|3.757|4.3832|4.6217|5.1584|6.6637|7.6286|5.8394|5.8394|6.4767|5.6172|6.2027|4.1868|4.9337|4.8394|5.0931|5.0931|4.7111|4.8077|6.0393|5.1624|4.7678|6.9734|6.4144|5.49|6.1628|6.0612|4.9757|5.7628|4.9741|5.4571|5.3535|4.6457|5.0025|5.3249|6.0035|4.7075|5.289|5.1406|5.4687|4.9894|4.9153|4.9517|5.5217|6.7825|5.514|5.5515|6.8567|5.9768|6.727|8.4691|12.0959|10.6617|11.2761|10.9969|14.9138|18.3227|17.5777|16.1672|17.7278|17.2501|15.8331|20.0181|20.9713|26.7199|21.8313|16.8085|15.1402|18.0316|22.862|21.1746|19.1992|20.9527|16.663|16.8937|18.6153|19.498|24.2127|25.3004|23.8268|26.6209|27.2774|22.0349|22.8646|24.0444|24.7537|24.6098|25.0949|27.9689|34.7516|34.0796|36.8731|38.3109|39.1341|40.5837|35.0688|36.8625|25.975|32.2471|37.2776|34.7636|32.5685|33.0278|37.0523|39.6063|37.2326|35.7738|31.9112|35.3752|37.0343|34.3326|37.4419|35.8487|41.2877|40.6355|42.8399|48.2734|50.9324|64.5403|65.109|65.4995|65.7902|62.0353|74.2131|84.3322|86.7721|91.6056|99.8609|88.8668|87.7653|79.5175|75.5349|76.331|70.4382|64.0475|58.2454|53.5209|57.2275|54.1311|56.2073|53.287|39.01|34.36|33.56|
2020-10-23 23:20:30|usa_0407|KIM|total_return_price||||||||||||||||||||||||||||||||||||1.0397|1.1503|1.2593|1.3752|1.5892|1.7751|1.8065|1.9784|1.9026|1.9707|1.9985|2.0473|2.1991|2.2593|2.2685|2.4201|2.5091|2.5212|2.6746|2.8534|3.387|3.1973|3.1655|3.5139|3.6072|3.6697|4.3076|4.0431|4.291|3.9869|4.3001|3.9904|3.9213|4.341|4.8312|5.0599|5.4667|5.3198|5.9577|6.203|6.4602|6.4622|6.7252|6.3438|6.4661|7.4115|8.1231|8.908|9.9839|11.3738|10.266|11.7215|13.5401|12.5851|13.9123|14.9957|15.631|19.8019|17.9253|21.2516|22.6511|24.561|19.3269|23.1708|19.0283|20.4763|18.2219|19.7279|10.131|4.2231|5.9313|7.7422|8.1646|9.5329|8.2832|9.7007|11.3452|11.5339|11.8387|9.639|10.6639|12.647|12.6204|13.5784|13.2072|15.3127|14.7882|14.0634|14.0657|15.5827|16.5361|15.9221|18.6315|19.8988|16.8553|18.4653|20.3908|22.1787|24.3985|22.6936|20.1177|17.663|14.8541|16.0618|15.3565|12.1837|14.6601|14.6865|13.3201|16.8206|17.0607|19.5729|19.9463|9.3134|12.7353|11.26|
2020-10-23 23:20:35|usa_0408|RMD|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||0.6516|0.9644|0.7038|0.7211|0.8428|1.0687|1.199|0.947|1.3206|1.4075|1.5291|1.9288|2.4762|2.8237|4.9263|3.067|3.6056|3.5969|4.5342|7.7516|5.8103|6.7877|8.6611|8.7752|10.9798|11.0341|11.7118|8.7165|6.3859|6.2121|6.64|6.9463|8.5145|9.5528|9.0228|9.8156|11.0723|10.3412|11.0993|12.2505|14.3335|17.3005|16.6424|19.1055|20.3957|17.4852|21.3819|21.8814|17.9239|18.6233|22.8198|18.3236|15.526|18.6798|16.2818|15.3522|17.6937|19.6355|22.7068|27.6504|26.4167|28.5062|30.0962|26.0648|26.8902|25.0136|22.0682|26.8555|27.1074|35.3147|36.4334|40.7908|39.8446|46.8745|41.9844|40.071|45.6247|44.6411|51.0668|65.6774|51.833|47.114|49.8986|54.0211|59.3823|61.1331|58.8831|68.6264|74.6115|74.0918|81.8812|95.556|100.8757|112.7139|111.6709|102.3601|120.5374|133.8441|153.9339|146.6332|191.5909|171.43|
2020-10-23 23:20:40|usa_0410|FNF|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.9039|16.2926|20.878|21.9227|22.2184|21.042|21.2516|20.7705|22.2067|23.3135|21.6168|24.8618|28.6782|30.4576|35.7096|36.2896|33.6554|36.197|29.0717|34.4575|38.5119|42.5361|44.0114|27.1446|30.3992|31.02|
2020-10-23 23:20:44|usa_0411|SIRI|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||3.923|1.9021|3.7471|2.4965|3.864|4.2207|8.2626|9.3914|6.895|3.923|7.0139|15.4543|17.5351|16.1086|20.8038|36.6148|18.0696|32.5729|24.7268|28.977|24.2513|42.3209|54.2089|42.1426|50.2858|28.4715|11.8285|11.5931|3.4142|11.0605|5.0595|3.5844|0.9796|0.6087|0.6943|1.6072|1.7309|3.0053|3.2335|2.9292|3.0433|7.2469|5.3448|6.1627|6.2198|6.3719|4.8217|4.5174|3.728|3.3667|3.0433|2.8721|3.3191|2.8816|2.72|1.826|0.5421|0.1141|0.3329|0.4089|0.6039|0.5706|0.8279|0.903|1.1412|1.5503|1.5692|2.0828|1.4361|1.7309|2.1969|1.7594|2.4632|2.799|2.983|3.2445|3.753|3.3801|3.0992|3.3511|3.3801|3.3898|3.6997|3.6126|3.6222|3.9419|3.8256|3.8256|4.0387|4.3203|5.0105|5.3327|5.3911|5.2456|6.118|6.6487|6.2166|5.6274|5.5995|5.5222|6.2025|7.104|4.9173|5.8568|5.36|
2020-10-23 23:20:48|usa_0412|MKC|total_return_price|0.8166|0.9698|0.7656|0.8823|0.8421|0.9588|0.9078|0.9399|1.0311|1.0415|0.9401|1.0327|1.2617|1.3071|1.3179|1.2143|1.4267|1.4658|1.4425|1.1527|1.4131|1.6127|1.6375|1.8088|1.9168|2.3507|2.7662|3.4063|2.9258|3.3739|2.8385|3.4778|5.4883|5.4406|5.1882|7.228|6.8759|6.1479|7.5571|8.4213|6.924|6.5367|6.1459|6.9944|6.212|5.8169|5.7454|5.3123|6.6233|6.2937|7.0726|7.1897|6.5967|6.6777|7.0975|7.2008|7.5322|7.809|7.4873|8.7618|10.1435|11.2859|9.2358|10.8009|9.3164|10.1931|10.7349|9.7218|10.6071|10.7487|9.9027|12.0718|14.1242|14.2014|15.5519|14.3217|17.5221|17.7217|15.7639|16.1153|16.7683|18.9788|19.2188|21.298|23.7101|24.2501|24.4926|27.756|24.8723|23.6081|23.6882|22.6902|24.9792|24.7505|28.1686|28.8834|28.8534|28.7485|27.2275|29.0212|28.3016|27.4586|29.7908|25.0176|23.2195|25.7521|27.2601|29.2276|31.0316|30.9186|34.478|38.6302|39.7095|41.3979|38.7687|42.8671|46.2764|51.8575|53.3139|55.16|63.8598|61.3821|56.7194|61.0653|63.5639|63.7618|59.894|67.2377|69.7806|73.6376|75.1339|78.998|91.8504|98.916|93.0317|87.7308|91.6976|92.0901|97.4082|97.6772|101.9712|111.8205|127.4657|135.783|146.8902|151.7304|153.5321|167.8999|139.6874|178.2166|193.4771|
2020-10-23 23:20:53|usa_0413|AEE|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||9.463|9.6195|10.2951|10.5096|11.9239|11.8855|11.8539|11.0833|11.7211|11.4152|11.6669|12.1027|13.8492|13.7163|13.1472|14.1003|14.5728|12.5573|13.5285|13.5446|11.9511|11.5499|12.831|16.1647|18.1362|16.2804|17.2261|15.7325|17.6011|18.0527|18.4369|18.1189|18.3707|17.5398|20.0905|19.8397|21.5739|21.9052|20.7861|22.5591|24.8335|24.5749|28.0539|27.4477|26.6126|26.2038|26.8994|28.457|29.3033|27.7743|27.3916|29.7137|31.0476|25.6037|24.9139|23.3979|20.3218|14.4341|15.7439|16.2229|18.1956|17.2341|15.9627|19.3317|19.4449|19.6331|20.4424|21.3802|24.0901|23.9908|24.9984|24.6477|23.4925|27.1007|26.9607|27.607|28.971|33.3433|33.4239|31.6533|38.4589|35.5383|32.0745|36.3684|37.5627|43.9263|47.3802|43.8648|47.2085|49.528|49.9913|53.2749|54.7274|52.9835|57.4028|60.0555|62.3839|70.8043|72.7613|78.0399|75.3693|71.9095|69.9189|79.08|
2020-10-23 23:20:58|usa_0415|TIF|total_return_price||||||||||||||||||1.3139|2.0344|1.1735|1.5762|1.9382|2.407|2.3878|2.3977|3.1234|4.4547|3.9899|3.8453|3.8619|2.5621|3.0391|4.1516|4.5664|4.1412|3.91|4.4565|2.8509|2.1081|3.0176|2.37|2.8247|2.5901|2.8045|2.6895|3.0593|3.2753|3.4584|2.7552|3.0278|3.7355|4.4992|5.0753|6.5376|7.1735|6.5784|6.8332|8.3177|7.6651|6.5162|8.8095|8.7035|5.7026|9.449|13.6334|17.6247|21.9149|32.6569|30.625|24.7512|28.3077|23.2434|20.0548|26.6893|15.9823|23.2647|26.3089|26.0782|15.902|17.7695|18.6082|24.3611|27.8628|33.7771|28.5611|27.6179|23.0815|24.0518|26.0201|24.7537|30.115|29.0527|28.5426|25.1813|25.3912|30.0885|34.9546|40.8798|40.4495|35.6842|32.5702|31.836|27.8797|18.6713|17.1799|20.342|31.0427|34.7821|38.5768|30.9694|38.6071|51.3638|50.9054|65.3161|50.7886|55.5835|58.236|44.8737|52.6999|49.1005|59.8232|62.9445|66.4941|80.8227|75.3246|87.9878|84.8514|94.4909|78.1723|81.8925|69.226|68.7565|66.5124|55.3684|66.7294|71.5367|88.4868|87.6404|86.1707|98.0843|92.6242|125.314|123.3518|77.5352|102.2276|91.2676|90.8472|131.649|128.2299|121.3261|115.85|
2020-10-23 23:21:03|usa_0416|AMTD|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-23 23:21:06|usa_0417|SEE|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||6.8732|8.177|8.3427|10.4523|10.618|12.9406|12.751|14.1257|15.7847|15.5951|18.0126|20.8332|23.4164|24.8385|13.9361|12.0874|19.3636|18.6525|24.6015|19.4584|19.648|20.596|19.8613|17.1594|11.566|12.6392|14.1257|13.8375|15.4795|17.8534|15.2709|6.4049|14.1446|15.2178|18.0733|17.9102|20.5306|18.8583|20.2007|17.5765|20.2007|19.6963|18.881|17.9975|21.3004|22.0031|19.8603|20.6979|24.8912|24.3072|23.9361|19.7983|18.0013|19.7398|14.9386|17.3647|11.8934|11.1138|14.9451|16.0064|17.9203|17.3813|16.3567|18.765|21.3636|22.4882|20.1694|14.2603|14.8109|16.7273|13.4829|13.6353|15.563|21.559|21.5299|24.5544|30.8752|29.9175|31.224|31.9867|39.0389|42.0354|47.5317|43.4804|41.4842|44.7816|43.027|43.0328|42.7275|41.2107|42.4787|40.6907|47.1173|41.0506|40.8704|38.8094|33.8322|44.8876|41.8432|40.7658|39.2831|24.496|32.7213|38.81|
2020-10-23 23:21:11|usa_0419|BLL|total_return_price|0.5532|0.6059|0.6147|0.5488|0.5225|0.551|0.6608|0.7903|0.8276|0.9725|0.9835|1.0845|1.2363|1.5084|1.3646|1.2645|1.4193|1.7298|1.6113|1.2976|1.2057|1.0529|1.1146|1.0583|1.0978|1.0604|1.1474|1.3257|1.2444|1.2507|1.0955|1.1022|1.0933|1.3193|1.5525|1.6199|1.4933|1.5224|1.3563|1.5618|1.5812|1.2702|1.3677|1.3886|1.1829|1.2065|1.3239|1.4776|1.6197|1.6506|1.4083|1.326|1.4888|1.3762|1.1905|1.2834|1.3034|1.4864|1.7289|1.7606|1.6404|2.0208|1.7791|2.317|2.386|2.291|2.2539|2.0221|1.7845|1.6604|1.6514|2.41|2.4089|2.5057|3.1648|3.7436|5.0112|4.4112|5.369|5.4647|5.9564|4.8757|5.803|6.4188|7.3206|7.7932|8.1255|9.5693|9.0457|7.8627|8.0546|8.7293|9.6546|8.181|8.9565|9.6774|10.1984|11.8484|12.0009|10.0689|10.3016|10.7252|8.8915|9.3921|9.8254|10.2502|11.1898|11.7816|12.1874|12.0869|13.4881|15.6208|16.4907|17.7233|14.3229|16.5224|19.8897|19.0882|19.7211|20.9052|22.2934|19.5211|21.1525|24.4111|25.961|29.753|30.0945|32.4896|33.7275|33.5539|29.8101|34.9227|34.298|34.8422|39.5632|36.3028|35.9751|40.9978|40.2169|36.9508|38.8637|34.885|43.2705|45.3194|57.1317|69.2792|72.2052|64.2777|64.4019|69.3601|83.12|
2020-10-23 23:21:15|usa_0420|OKE|total_return_price|0.4271|0.4645|0.5459|0.5371|0.5085|0.4997|0.4975|0.5085|0.5481|0.5635|0.4953|0.5613|0.543|0.5629|0.593|0.6472|0.8176|0.6949|0.6716|0.3536|0.2224|0.357|0.3817|0.4146|0.4856|0.5408|0.7011|0.7439|0.6931|0.6326|0.7658|0.7334|0.6511|0.7333|0.733|0.8986|0.8735|0.9386|0.9767|1.0495|1.2918|1.5375|1.3282|1.1426|1.0543|1.074|1.0774|1.1705|1.25|1.4396|1.588|1.5842|1.6889|1.7823|1.9863|2.1946|1.9242|2.4101|2.4673|3.0843|3.1431|3.1028|2.6715|2.8675|1.987|2.582|2.4925|2.0912|2.1085|2.2177|3.444|4.2081|3.6031|3.4998|2.9704|3.2323|3.8165|4.0513|3.5244|3.6141|3.4879|3.7718|3.9114|4.3256|4.4595|4.3909|5.2684|5.8162|6.373|6.8261|7.1784|5.6829|6.9609|7.4248|8.3234|9.581|10.09|11.397|10.802|10.2877|10.3546|11.4302|8.1347|6.9938|5.5161|7.3175|9.2195|11.3655|11.7715|11.2693|11.8658|14.7754|17.9954|20.0881|18.0815|23.9378|22.7288|23.7488|27.3473|24.3943|27.44|23.9706|31.1953|36.6589|40.1715|46.5743|45.2371|34.7057|34.0868|28.2488|23.3936|18.2494|22.7012|36.6826|40.2686|45.5549|44.4842|42.3301|45.581|44.5914|48.0976|59.7972|58.7579|47.3871|62.1979|62.05|67.2942|70.0199|20.4319|32.1504|25.98|
2020-10-23 23:21:21|usa_0421|MXIM|total_return_price|||||||||||||||||||||0.2225|0.2595|0.2318|0.241|0.2827|0.2966|0.3337|0.3059|0.4032|0.4496|0.3059|0.4218|0.6303|0.5979|0.7045|0.774|0.8157|0.7786|0.9131|1.0938|1.0104|1.27|1.5712|1.7751|1.8632|1.928|2.2711|2.5954|2.707|3.7819|5.4875|5.71|4.5976|4.0507|5.2465|6.4145|7.1746|8.4352|10.595|10.2335|10.8082|9.3992|8.2683|12.9587|16.0547|19.7254|18.715|27.9937|41.2305|40.3406|47.7191|28.3645|24.673|26.2273|20.728|31.1513|33.0497|22.7391|14.6887|19.6119|21.4539|20.2744|23.4639|29.5809|28.0666|31.3786|25.3604|25.478|24.6258|23.0899|25.8265|22.0206|22.6414|19.644|17.2719|18.9235|18.263|20.8565|18.4353|16.7646|13.0422|13.6488|11.7892|7.5545|8.8771|10.6869|12.4897|14.1417|13.6406|11.9002|13.3309|17.1666|18.7475|18.8614|17.3923|19.579|21.6627|19.5897|20.5111|22.8542|25.5591|21.9198|23.7524|22.4228|26.8397|27.6129|24.9239|26.5201|29.2008|29.2419|28.5009|32.6766|31.9226|31.2343|35.2285|34.3122|40.2926|40.5191|43.4011|47.8784|55.5251|54.4754|52.7572|47.971|50.5779|57.4116|56.0888|60.082|47.8824|60.1992|67.61|
2020-10-23 23:21:26|usa_0422|EXPE|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.2017|19.9708|15.3723|12.5228|12.8349|17.261|18.4599|23.9864|26.2446|26.3021|17.9179|16.2592|12.4079|6.8321|7.5055|12.3668|19.6013|21.7856|20.1333|17.0027|24.297|22.9048|18.6529|24.1195|24.7904|24.6117|31.3614|44.6585|53.6791|57.3475|56.9574|56.6988|48.5056|63.6678|67.8362|73.7001|80.3008|83.4227|89.1954|103.6424|111.5569|120.2605|102.9318|103.2815|109.042|113.1357|124.9605|143.3135|141.7436|116.7487|103.7197|117.7864|131.3753|111.587|120.1166|125.8114|131.4113|107.3711|50.85|82.67|93.95|
2020-10-23 23:21:30|usa_0423|MCHP|total_return_price|||||||||||||||||||||||||||||||||||||||||0.4271|0.7747|1.3773|2.0659|2.0261|2.8009|3.1187|3.2775|3.3518|4.3354|4.5142|4.3503|3.2776|2.9498|4.4546|6.0636|5.3633|5.3187|8.073|5.3633|3.7543|4.6706|3.9108|6.6148|6.1902|8.4696|9.1847|12.2351|17.632|15.6249|13.2994|8.8244|10.182|13.4472|10.7803|15.5832|16.8261|16.5506|12.339|14.7637|12.0268|14.9743|14.51|20.2265|16.0328|19.1652|16.3361|16.2124|15.8986|18.1666|18.5483|19.904|22.5877|20.9948|20.4368|20.7752|22.7434|23.8732|23.597|20.6105|21.6868|20.4152|19.8854|13.4103|14.8083|16.021|19.072|21.1763|20.7878|20.7302|23.7854|26.3911|29.3226|29.4987|24.47|29.0882|29.8245|26.8174|26.8051|27.006|30.7627|31.4602|34.3353|38.4506|41.3596|42.5952|41.5307|39.9904|43.6576|42.6521|39.0651|42.5237|44.4142|47.1236|58.0311|60.2395|69.6321|73.1743|85.4881|84.0125|87.7211|87.6687|76.3981|69.9759|81.0436|85.0707|91.536|103.5811|67.2875|104.9516|102.76|
2020-10-23 23:21:35|usa_0424|VAR|total_return_price|||||||||||||||||||||1.0722|1.2718|1.1521|1.1725|1.0973|1.0323|1.1061|0.9377|1.0959|1.244|1.3205|1.3702|2.088|1.8836|1.5462|1.6043|1.8599|1.5935|1.6962|2.1169|2.2468|2.5239|2.4061|2.9431|3.3534|3.536|3.6426|3.5598|4.3682|5.7142|5.4835|4.9315|5.1642|5.383|5.0217|5.3512|5.6554|5.7666|6.6379|5.4302|5.9805|4.2414|3.8795|4.1925|4.2893|5.59|4.8428|6.6|10.1007|8.6617|10.0038|15.0404|13.4602|15.829|14.2019|15.7759|18.1093|17.9543|19.0347|21.9614|23.8786|25.4903|25.4504|30.5954|38.2155|35.1338|30.6131|38.2908|30.3563|33.0572|34.9877|44.5781|49.732|41.9303|47.279|42.1252|42.2314|37.6443|37.0953|46.1898|41.4787|45.9153|50.5909|31.0293|26.9559|31.1179|37.3078|41.4876|48.997|46.2961|53.5752|61.3502|59.898|62.0055|46.1898|59.4463|61.0669|53.8143|53.4158|62.2004|63.7589|59.7297|66.1764|68.7976|74.3765|73.6238|70.9495|76.6081|83.3205|74.6776|65.3352|71.5517|70.861|72.818|88.1379|79.5038|91.13|103.19|100.06|111.15|122.65|113.72|111.93|113.31|141.72|136.13|119.09|142.01|102.66|122.52|172|
2020-10-23 23:21:39|usa_0425|ULTA|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.3965|13.8649|12.5199|13.133|9.1674|6.4083|10.8091|15.5658|18.2458|21.9642|23.774|28.7879|33.5842|45.9558|63.4797|69.4034|64.7851|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|
2020-10-23 23:21:44|usa_0426|NLY|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.7688|0.7994|0.6921|0.6149|0.6308|0.751|0.9328|0.8073|0.7925|0.7867|0.8732|0.8907|0.9606|1.1654|1.4707|1.5093|1.9554|2.0031|2.5183|2.3558|2.6244|2.4616|2.9504|2.4437|2.8431|3.2044|2.7317|2.8738|3.3895|3.088|3.1782|2.3289|1.9983|2.2052|2.185|2.4054|2.628|2.7571|2.7245|3.2107|3.5752|3.2592|3.4232|2.8972|3.4959|3.4032|3.7046|4.6899|4.7959|4.8035|5.0104|5.3492|5.5303|5.6722|6.022|5.8028|5.8341|5.7983|6.3122|6.6756|5.8476|6.4017|5.3579|5.1848|4.5177|5.2544|5.5304|5.3273|5.6166|5.4806|5.2223|5.4579|5.4467|6.0362|6.3335|6.6804|6.4504|7.3256|8.2371|8.51|8.3353|7.6017|7.7935|7.9121|7.7247|8.2826|7.5862|7.6604|8.3528|4.7226|6.3113|7.4044|
2020-10-23 23:21:48|usa_0427|KLAC|total_return_price|1.5886|2.2632|2.1805|2.4112|1.9716|2.0891|2.3938|2.334|2.6127|2.6127|2.4211|3.2049|3.0307|2.5082|1.8986|1.8986|2.961|2.8565|2.752|1.916|2.543|2.6127|1.9334|1.6373|1.4979|1.6199|1.7069|1.2192|1.2019|1.6721|1.0625|1.2192|1.4979|1.7418|1.2192|1.5502|1.5328|1.2192|1.1844|1.7069|1.9856|2.4037|3.6229|3.8668|4.9815|5.2254|6.8975|6.8278|8.8137|10.7642|11.1823|7.2632|6.3053|6.4794|6.2704|9.8933|10.172|13.5859|18.8287|10.7642|10.6597|7.7161|6.9323|12.088|13.5337|18.0797|18.1146|31.0386|46.9585|32.8849|22.9567|18.7764|21.9465|32.5895|17.6018|27.6233|37.0652|24.5187|15.5729|19.7142|20.033|25.8954|28.7603|32.6285|28.0246|27.523|23.1197|25.9623|25.6446|24.4183|27.326|27.7122|27.229|23.4643|25.174|28.2327|30.332|31.3274|31.8845|27.6115|21.3461|23.5002|18.3398|12.7519|11.803|14.9901|21.3922|21.6678|18.6273|16.8693|21.4971|23.7364|29.2181|25.1366|24.0081|30.4841|34.628|31.559|30.8019|31.1132|34.6019|36.8329|40.5241|43.2325|46.7008|49.4179|53.965|60.2914|50.3708|48.9894|44.0067|61.5154|65.1125|65.9983|63.2825|71.94|87.4712|84.6494|98.7138|98.4174|102.6893|97.2417|97.0909|86.1255|115.7252|115.3475|156.4698|175.6856|142.4356|193.6464|193.74|
2020-10-23 23:21:53|usa_0428|IFF|total_return_price|3.8069|4.2299|4.3991|3.6885|3.4347|3.5023|3.3162|3.79|3.8407|4.0607|3.993|5.4556|5.4619|6.5857|5.0349|5.2333|6.6819|6.9204|7.8537|6.4129|7.1192|7.8351|6.8642|7.3814|7.7353|7.978|10.0492|10.4821|9.5633|10.8984|10.2341|11.9191|12.3694|12.5278|13.7243|16.9113|17.6034|16.1815|18.0279|18.4051|19.2059|19.5007|17.5378|19.7716|19.1767|20.6968|22.164|24.791|27.8381|26.9883|26.3465|26.3908|26.5014|26.5472|24.5058|25.4755|24.9632|29.0141|28.3516|30.0217|27.6212|25.7453|19.775|26.7159|22.9429|27.3488|21.4782|23.7466|22.2995|19.4412|11.9486|13.4041|14.6595|16.7985|18.6192|20.0753|23.731|22.149|21.8179|24.1525|21.4953|22.1866|23.0972|24.4969|25.0117|26.3788|27.1689|30.5944|28.3326|26.1092|25.8259|24.4124|25.1441|25.9575|29.2625|36.5392|35.258|39.0893|39.8126|36.4253|33.5217|29.8914|30.3813|23.0715|23.8516|25.8209|30.1254|32.8717|38.3022|34.2682|39.4159|45.3805|51.089|52.9111|46.5452|43.6585|49.0714|46.1457|50.4556|56.9269|65.8896|64.8863|71.3878|74.9206|83.716|91.5932|84.6151|89.8584|104.4892|97.6766|92.7819|108.0058|103.2097|114.875|130.8679|108.4374|122.5386|125.4122|133.4006|143.1009|129.0474|117.4914|132.5519|128.6517|124.1175|140.5066|119.544|126.47|100.8114|121.6782|122.45|
2020-10-23 23:21:58|usa_0429|AWK|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.8584|14.2756|15.355|14.2847|14.3484|15.3257|17.2347|16.5478|16.2322|18.3732|20.3216|22.2216|23.7648|24.8847|26.7554|28.1723|27.7511|31.0585|31.3679|34.9071|34.4782|35.1231|36.4572|39.2794|42.909|42.7106|48.1102|48.4514|43.8334|49.1689|55.3094|63.0458|75.7208|70.5419|68.0595|72.2584|75.3497|76.617|86.3216|77.5599|82.3567|83.9621|87.3578|101.6592|114.797|122.8492|121.3755|118.5639|128.1854|143.7|
2020-10-23 23:22:02|usa_0431|FRT|total_return_price|1.375|1.5922|1.6283|1.6781|1.6645|1.7143|1.9314|2.0076|2.2402|2.2428|2.4204|2.7521|3.2243|3.3529|3.3365|3.4252|4.0963|4.1008|3.9331|3.6087|3.7067|3.9013|3.9165|4.0771|4.4539|4.8657|4.833|4.5019|4.3979|4.3137|3.1622|3.1855|4.1026|4.3578|4.5904|4.5371|5.2283|5.3219|6.2653|6.4276|7.202|7.0772|8.0081|6.8064|6.7995|7.1849|6.0998|5.994|6.2926|6.5207|7.1763|7.1085|7.0784|7.2893|7.7454|9.0801|8.7523|9.3176|8.8402|9.1948|8.9032|8.902|8.5295|9.0737|8.3096|9.1648|8.3657|7.8741|8.2724|8.7523|8.5714|8.7223|9.1969|9.9723|10.5781|11.5363|13.1203|14.4191|14.3033|15.1527|16.6298|17.7882|20.7678|21.9018|26.6467|24.2669|25.9656|30.7764|29.1055|35.8436|37.3617|37.6429|47.168|44.2688|47.3512|54.5444|58.5234|50.2569|58.0401|54.2126|51.8771|46.3014|57.8845|42.4595|31.9422|36.2211|43.586|48.5588|52.6892|51.3047|60.1039|57.8535|61.0505|64.26|62.6774|69.546|74.7053|80.8885|82.387|81.9552|85.7117|82.8294|81.6544|82.2531|93.701|99.4118|98.0935|111.22|123.4259|108.0966|115.9614|124.9456|134.2748|143.3054|134.0884|124.6714|118.0255|112.6213|111.574|120.1988|105.9879|116.4849|117.3478|110.4622|129.9899|122.3399|130.3638|124.2841|72.7653|84.105|73.44|
2020-10-23 23:22:07|usa_0432|JNPR|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.3749|26.5327|50.5121|113.4002|111.0013|183.1168|102.1147|45.7417|25.8203|8.6795|16.7658|9.8571|4.4749|4.9896|5.8619|7.4059|10.8777|14.1052|16.1464|20.4905|21.0226|22.4358|23.5785|18.1004|21.9647|20.1765|19.278|16.8879|13.451|13.8784|16.443|16.3558|21.799|31.7869|30.0859|21.328|20.351|21.136|14.8554|13.5644|19.7752|23.5698|22.8719|26.7624|21.3105|26.9718|33.0605|36.5149|25.7593|16.443|16.9664|19.5484|14.5937|15.4137|17.5945|17.5945|16.0592|18.6849|19.0251|22.6015|21.0488|19.4052|20.0738|19.9542|24.1153|22.2942|24.5741|23.0138|20.9164|21.7488|25.8815|25.3259|26.3087|25.7992|26.2458|22.3016|25.1491|27.9008|24.7932|25.1944|25.7114|24.0482|23.8698|19.6075|22.551|21.86|
2020-10-23 23:22:12|usa_0433|MTD|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.563|21.5|21.313|20.375|27.875|22.375|26.125|26.75|35.125|42.9375|39.5|45.9375|51|41.6|41.77|42.25|51.5|43.38|37|28.91|33.5|30.7|37.55|38.01|42.11|42.79|48.9116|47.65|51.48|51.43|45.67|49.37|55.3|59.59|58.6|65.07|78.51|89.45|95.02|98.35|117.42|94.95|97.37|98.58|65.41|49.53|74.25|90.59|105.69|109.2|114.59|124.19|153.95|170.93|162.01|141.99|148.87|183.75|158.44|173.11|191.43|218.44|201.61|239.23|242.85|241.24|247.67|256.13|301.05|328.65|343.44|282.43|337.11|347.09|374.74|414.05|425.4|479.54|592.9|628.78|626.66|571.9|579.65|610|545.33|723|830.11|699.28|793.31|658.78|798|968.59|
2020-10-23 23:22:17|usa_0434|PII|total_return_price|||||||||||||||||||0.3195|0.2605|0.2571|0.2709|0.2879|0.2894|0.373|0.4109|0.4863|0.5519|0.7466|0.8498|0.6626|0.7245|0.7974|0.9292|1.0367|1.1745|1.2401|1.4187|1.5273|1.5695|1.8189|2.2272|2.3913|2.5176|2.3452|2.5237|2.9826|4.1203|4.0226|3.5029|4.033|4.0661|4.2777|4.7681|3.1785|3.3628|3.2951|4.6679|4.2425|4.4277|5.2464|5.5112|4.5628|5.7991|4.7286|6.5129|5.2106|5.4888|4.5926|4.9133|5.4531|6.1889|7.077|7.2178|6.0793|9.1971|10.1976|10.4453|10.0032|9.4964|8.1052|10.0679|12.2074|14.6361|15.101|16.0338|18.7388|22.9222|23.7696|18.3652|16.937|17.268|18.8779|15.078|14.4443|16.5556|17.0866|19.4113|15.7406|17.3509|15.0274|14.9201|16.956|10.8108|8.2377|12.4963|16.0348|17.3122|20.4893|22.0194|26.4196|31.8456|35.7311|45.8418|41.3677|46.5045|60.2749|60.0008|68.216|71.293|78.7538|81.2635|110.9218|125.4482|120.7755|113.0034|130.392|132.0579|123.6208|130.2368|105.834|76.2631|87.9232|73.469|70.0142|74.9614|76.7602|85.0642|97.0968|115.5823|107.3158|115.1043|95.625|73.0902|81.0454|88.2033|85.7284|99.6702|47.5425|91.9995|94.34|
2020-10-23 23:22:22|usa_0435|SWN|total_return_price|0.3368|0.4918|0.4709|0.4888|0.5783|0.4948|0.5932|0.4769|0.6703|0.6401|0.5971|0.5255|0.4252|0.5397|0.5246|0.4624|0.6121|0.6914|0.6646|0.4952|0.5454|0.5069|0.5256|0.534|0.6363|0.7786|0.818|1.0066|0.953|1.0889|1.0778|1.0103|1.0035|1.1526|1.1163|1.0547|1.0395|1.0289|1.2372|1.3518|1.5732|1.7034|2.1723|1.9301|1.7411|1.8768|1.7806|1.642|1.6631|1.5446|1.5239|1.4323|1.3548|1.6022|1.6945|1.7302|1.5358|1.5001|1.4855|1.4996|1.2442|1.0812|1.0063|0.8947|0.8493|1.2818|1.1063|0.8065|0.8217|0.7813|1.0938|1.2969|1.2375|1.5313|1.4812|1.3|1.5725|1.8987|1.5|1.4312|1.6375|1.8762|2.2625|2.9875|3.015|3.5844|5.2488|6.3362|7.095|11.745|18.35|17.97|16.095|15.58|14.935|17.525|20.49|22.25|20.925|27.86|33.69|47.61|30.54|28.97|29.69|38.85|42.68|48.2|40.72|38.64|33.44|37.43|42.97|42.88|33.33|31.94|30.6|31.93|34.78|33.41|37.26|36.53|36.38|39.33|46.01|45.49|34.95|27.29|23.19|22.73|12.69|7.11|8.07|12.58|13.84|10.82|8.17|6.08|6.11|5.58|4.33|5.3|5.11|3.41|4.69|3.16|1.93|2.42|1.69|2.56|2.35|
2020-10-23 23:22:27|usa_0436|AES|total_return_price||||||||||||||||||||||||||||||||||2.3834|3.1851|4.0404|4.4192|2.2837|2.5392|3.3555|3.7699|3.7086|4.0642|4.5627|3.9108|3.6664|3.862|3.8131|3.4713|3.7153|3.7153|4.6688|4.8643|5.5245|7.6997|9.0927|10.9997|13.835|17.11|18.2347|20.5077|20.557|14.4946|18.5277|14.5679|22.7318|23.074|29.2336|30.7979|35.6865|53.5786|43.3127|39.0772|33.6724|10.0274|12.7885|7.0395|4.2394|1.9632|2.3622|2.8315|4.9668|5.8037|7.3837|6.6719|7.7242|7.8139|10.6923|12.8119|12.8119|12.8511|12.3818|13.3438|14.431|15.9484|17.239|16.8323|17.1139|15.6747|16.7306|13.0388|15.0255|9.1436|6.4451|4.5444|9.081|11.5918|10.4107|8.6039|7.2273|8.8776|9.5268|10.1682|9.9648|7.634|9.2609|10.223|10.0352|8.5804|8.4014|9.9067|9.4777|10.5393|11.5391|11.3976|12.4547|11.3951|11.1071|10.449|10.8644|8.0843|7.9743|9.952|10.6283|11.0415|10.0784|9.8|9.8418|9.8679|9.8074|10.413|12.4124|13.0848|13.6343|17.1916|16.0638|15.7869|19.3801|13.3388|14.3553|18.11|
2020-10-23 23:22:32|usa_0438|MAS|total_return_price|3.1214|3.0418|3.207|3.1458|2.6807|2.4359|2.319|2.6103|2.8084|3.2861|2.9948|3.7523|5.4202|6.201|4.6432|5.4893|7.3602|6.7369|6.1619|4.1491|5.0869|5.7125|5.1812|4.9627|5.0136|5.8059|5.1642|4.8699|5.1742|4.9516|3.4838|3.5182|4.7666|4.7999|4.5702|4.978|5.8677|5.5835|5.7007|6.4526|7.4783|6.5813|7.0401|8.2532|7.063|6.2038|5.4813|5.2326|6.3889|6.2904|6.4532|7.42|6.9578|7.3139|7.2761|8.8915|8.7372|10.3767|11.4486|12.7799|15.0167|15.3301|12.5297|14.7115|14.5835|14.9061|16.0726|13.2213|10.7404|9.5219|9.8874|13.7607|13.0132|13.5408|11.154|13.4684|15.1814|15.0798|10.937|11.8742|10.5862|13.6684|14.1221|15.9252|17.8049|18.3616|20.4398|21.7539|20.7639|19.1456|18.6275|18.4685|20.02|18.4038|17.1684|18.873|17.4572|18.3122|15.0392|14.1778|13.1679|10.5863|12.2759|7.7444|4.9672|6.8918|9.3904|10.1049|11.4231|7.9609|8.2107|9.5103|10.526|9.1515|5.4539|8.1212|10.4412|10.9021|11.9005|13.2499|16.1872|15.647|17.1558|18.4374|18.0507|18.1949|19.6046|20.7449|22.0709|22.1314|23.6353|26.6594|29.7288|29.3352|32.6318|30.1642|32.526|36.6723|37.5368|42.3949|39.1098|36.283|35.587|28.5333|38.501|38.5469|41.0722|47.4427|34.2732|49.9495|54.9919|
2020-10-23 23:22:37|usa_0441|TRIP|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.9166|30.7423|39.5016|29.7196|36.7627|46.687|54.7171|66.9624|73.6587|85.7973|98.0071|81.2976|67.1314|73.961|77.4915|56.3979|76.9312|58.3187|54.3792|57.1448|42.0538|38.3545|32.4497|37.2962|30.7067|36.1135|49.7816|46.1712|47.6207|45.7532|39.5817|33.6146|30.38|19.76|18.15|19.59|
2020-10-23 23:22:41|usa_0442|LEA|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.8879|35.0621|29.2516|34.4082|42.9273|42.5211|47.5635|37.8695|35.451|41.0519|33.589|34.0806|41.6074|49.88|52.9018|65.4975|74.0981|74.8334|80.7481|79.6074|91.3786|102.5447|104.1011|98.1436|117.1112|104.2011|94.4014|111.4746|126.908|132.7118|130.9086|164.2201|170.2248|172.9495|178.4933|139.8695|118.0586|132.2281|135.2602|114.8126|136.2571|81.25|109.02|108.01|
2020-10-23 23:22:45|usa_0443|CMS|total_return_price|8.4249|7.8797|7.8302|5.6001|3.8655|2.3788|1.8832|1.8337|2.7257|3.2213|2.7257|2.9735|5.501|4.708|5.154|6.1948|7.3346|7.3346|6.2939|5.3523|6.6408|8.6231|9.0691|9.6638|9.9116|12.2904|13.9258|15.11|12.912|12.756|11.442|11.2429|12.149|10.3199|7.7714|7.5672|8.755|6.6319|7.3097|7.7846|8.4189|10.661|11.4374|10.9185|9.8516|9.2147|9.6899|10.285|10.6031|11.2147|12.1322|13.928|13.8596|14.6278|14.3983|16.2085|15.9757|17.1298|18.1267|21.7643|23.3464|22.0368|21.9897|24.635|20.5286|21.6207|17.6904|16.4195|9.7038|12.0813|14.9141|17.7789|16.8115|16.0203|11.6715|14.2599|13.648|6.7417|5.0495|6.0451|2.824|5.187|4.7195|5.456|5.7313|5.8447|6.0963|6.6919|8.3504|9.644|10.5341|9.2918|8.2928|8.2864|9.247|10.6942|11.4324|11.0764|10.8648|11.2603|8.823|9.7679|8.2297|6.7301|7.9661|8.2117|9.1977|10.8523|10.8194|10.3489|12.8486|13.4135|14.3167|14.5059|14.7432|16.6214|16.7446|18.0729|18.2893|19.1234|22.134|21.7089|21.2198|21.7813|24.0618|25.8304|24.8164|29.3165|29.6789|27.3046|30.55|31.4591|37.2976|40.6104|37.459|37.3903|40.5094|42.1862|42.5534|43.7564|42.249|44.4445|46.408|47.3655|53.3815|56.0493|62.3046|61.5918|57.9307|58.0382|61.41|
2020-10-23 23:22:50|usa_0444|DHI|total_return_price||||||||||||||||||||||||||||||||||||||1.4003|1.1953|1.3319|1.4344|1.6734|2.1515|2.3907|1.9124|1.7076|1.7246|1.247|1.3663|1.8277|1.9829|2.1672|1.9829|1.9508|1.8119|2.0202|2.0013|1.9351|2.9433|3.2511|3.9931|3.9154|3.3112|4.7685|3.4777|3.4571|2.6955|2.8858|2.7385|2.8912|3.9476|5.6261|5.4164|5.8265|5.3644|8.3652|9.7312|10.1018|7.248|6.7751|7.5245|11.0441|12.8856|17.0791|21.0396|16.9151|19.7723|24.1411|23.4024|30.1903|29.1375|28.8257|26.8713|19.3334|19.5734|21.789|18.192|16.5902|10.7604|11.1951|13.5231|9.3616|11.3107|6.1736|8.5093|8.2447|10.0809|9.6385|11.2052|8.7656|9.9513|10.7145|10.4955|10.4115|8.2022|11.4795|13.8461|16.8133|18.9063|18.3097|22.4938|19.6982|17.9858|20.6609|20.0734|22.8278|19.1162|23.6177|26.6622|25.6767|27.6129|30.1978|28.5881|29.8505|28.7079|26.0705|31.8815|33.1903|38.4414|49.2877|42.4281|39.7935|41.056|33.8784|40.6052|42.4685|52.0645|52.2709|33.7888|55.3108|75.63|
2020-10-23 23:22:55|usa_0445|FTI|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.7268|2.1175|2.9001|3.6852|3.8838|3.4052|3.7022|3.7741|3.9519|4.0522|4.3284|5.0888|5.2591|6.3223|6.2107|6.2996|6.1274|7.7203|8.0362|9.6461|10.8417|10.1172|11.7989|13.1478|14.2923|22.1261|21.237|21.3543|29.0727|18.5529|8.8719|12.5028|14.2804|21.0479|23.4193|26.0498|21.3269|26.6994|34.9058|38.0504|33.5429|33.077|41.667|40.0896|34.5377|40.3456|35.3829|45.258|48.6022|47.3376|45.0818|44.1846|52.4337|47.6948|42.3876|32.1492|36.6524|29.6543|26.2316|24.6595|23.3809|25.7555|33.3465|29.7847|25.1665|25.8115|29.4799|28.0238|29.7883|29.4038|18.7897|22.8418|24.4361|23.685|20.7038|5.935|7.34|7.4|
2020-10-23 23:22:59|usa_0446|URI|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15|25.25|37.066|21.375|25.1875|30|27.1875|22.9375|15.9375|14.9375|19.0625|23|12.1875|16.35|24.55|19.86|22.62|27.1|21.98|12.76|10.14|9.92|14|16.09|19.46|17.78|17.1662|14.3|18.61|20.62|20.66|19.63|23.76|32.58|27.9|22.82|25.81|27.8|33.29|31.75|17.91|18.41|21.59|15.24|8|4.11|6.49|11.02|10.06|8.39|9.51|14.38|22.71|31.14|24.38|17.87|30.31|41.07|31.74|35.31|44.22|55.23|48.95|58.09|77.87|94.76|105.28|118.7|106.03|88.85|87.24|66.7|73.32|63.77|62.97|75.56|108.58|120.01|105.78|129.89|170.61|185.16|147.48|167.05|103.12|116.11|130.57|124.71|169.82|77.71|144.34|180.78|
2020-10-23 23:23:04|usa_0447|HTZ|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||60.4333|81.265|95.2002|76.4659|55.6341|39.6727|35.1224|30.7143|13.9707|12.0156|28.7236|40.5258|43.8319|33.9493|33.4516|39.6727|50.2307|55.4564|55.2076|37.2553|40.5969|53.5723|42.6232|51.2616|57.7315|75.9682|85.4597|94.5603|92.4273|95.4135|99.7504|90.2589|86.9883|77.0702|73.5864|57.696|51.2261|36.651|39.3883|37.2715|20.0037|15.5634|8.1988|21.2686|20.2459|17.6625|17.6894|15.088|12.0292|15.5814|14.7202|13.67|16.19|6.18|1.24|1.13|
2020-10-23 23:23:08|usa_0448|IPG|total_return_price|0.7999|0.8515|0.9145|0.7941|0.86|1.0034|1.0264|1.0521|1.2305|1.2878|1.2174|1.3492|1.7487|1.8442|1.6777|1.7595|2.2934|2.3551|2.5668|2.0841|2.1852|2.1653|2.3036|2.4683|2.684|3.0958|3.7903|3.3604|3.3926|3.6209|3.0802|3.6935|4.7972|4.435|4.9227|6.1542|5.9881|6.1204|6.7676|7.6088|6.8187|6.0499|6.8492|7.0983|6.6239|6.9318|7.4092|7.2445|8.4634|8.5288|9.0765|9.9448|10.8725|10.8247|10.9532|11.0883|12.3556|14.4081|18.1368|17.6545|21.8492|21.6141|19.2546|28.53|27.9129|31.1187|29.612|41.6127|34.1511|31.1512|24.7383|30.9845|25.0626|21.4673|14.9712|21.7475|25.3223|18.3414|11.7985|10.5501|6.9684|10.0256|10.58|11.689|11.5241|10.2878|7.935|10.0405|9.2013|9.1264|8.7218|7.2307|7.1632|6.2566|7.418|9.1714|9.2238|8.542|7.7777|6.0768|6.3016|6.4439|5.807|2.9672|3.0871|3.7839|5.6347|5.5298|6.2341|5.3425|7.5154|7.9575|9.462|9.4591|5.4919|7.4727|8.8093|8.4257|8.6844|8.6558|10.2947|11.5567|13.7113|14.1879|13.8157|15.8046|14.9117|16.9854|18.1865|15.9359|15.9194|19.4739|19.3322|19.5836|19.0728|20.1001|21.2519|21.4326|18.2777|17.8844|20.6125|21.1762|20.8484|18.97|19.5188|21.2181|20.4914|22.1866|15.7339|16.924|16.67|
2020-10-23 23:23:13|usa_0449|PVH|total_return_price|1.4527|2.4136|2.9389|3.2182|2.7936|2.7489|3.844|3.5896|3.7162|3.5855|3.6681|4.593|5.0875|5.847|6.0688|5.9679|6.3184|7.7186|5.7703|3.8779|4.732|4.0265|4.7943|5.6185|7.2418|7.6716|9.4128|6.5216|7.2122|8.8711|5.3212|6.0152|8.825|11.8038|15.7216|13.9382|20.0028|18.6799|20.3825|24.2839|25.8866|25.8157|27.0066|31.5603|29.3821|21.1934|17.4315|12.9182|13.3706|13.1908|9.8112|8.454|10.1302|11.0238|9.6529|12.51|10.3626|13.1247|13.8734|12.5357|10.8662|13.0546|8.4344|6.4076|6.2221|8.8939|8.0258|7.552|7.0225|8.7175|9.5041|12.0191|13.9777|13.3758|9.2225|10.1913|13.2257|14.6567|11.8736|10.9247|11.7073|12.9573|14.3055|16.9454|17.7076|18.4624|21.4099|25.9863|25.6743|31.5483|29.9719|31.3446|37.0051|36.9931|40.5358|48.7263|57.1451|58.9056|51.0741|35.9045|36.9765|35.7377|37.0331|19.701|22.2406|28.1723|42.0637|40.0248|56.4756|45.5863|59.3162|62.1651|64.1964|64.6663|57.5584|69.7022|88.3696|76.99|92.7961|109.9537|105.8289|123.94|117.6702|134.8894|123.7712|115.6998|120.2529|127.2603|105.8395|114.4617|101.3205|73.2347|98.5498|93.7857|110.0177|89.8783|103.0986|114.1322|125.6943|136.8496|151.0702|149.3642|144.0569|92.7291|121.6602|94.4485|88.0976|105.0314|37.64|48.05|59.64|
2020-10-23 23:23:18|usa_0450|EXPD|total_return_price|||||||0.1344|0.122|0.1701|0.1678|0.174|0.2089|0.2571|0.3402|0.2797|0.3232|0.3916|0.4351|0.4538|0.3606|0.4165|0.4289|0.4165|0.3916|0.4165|0.4972|0.6651|0.6527|0.6092|0.6402|0.3916|0.4569|0.6402|0.6837|0.6589|0.7707|0.8391|0.8081|0.7707|0.7707|0.721|0.6615|0.7176|0.7516|0.8895|0.8671|1.0053|1.096|1.0581|1.1369|1.3641|1.3232|1.3297|1.5742|1.7903|2.338|2.4396|2.8895|4.2642|3.9256|4.3717|4.4946|2.8346|4.2981|5.5261|5.5874|6.5806|8.9946|8.1606|9.7688|9.2675|11.0554|10.3861|12.3748|9.7657|11.7695|12.6065|13.7337|11.5717|13.5483|14.9176|14.3332|14.3083|15.6962|16.4048|20.6431|21.4528|23.3943|22.4188|20.913|23.8394|28.4041|36.3477|47.2367|37.597|34.2386|34.9319|35.0285|40.1173|38.0133|38.4387|36.7122|29.7454|28.5463|24.2734|28.7747|30.3369|30.1852|32.0517|30.121|40.3504|47.8369|43.9381|45.0635|35.6969|36.2785|41.1941|34.5688|32.4278|35.5513|32.1175|34.4566|39.9095|40.3603|36.1464|40.5607|37.2725|41.2645|44.5668|42.9767|43.8576|42.35|45.8338|46.4295|48.7774|50.5235|53.8911|54.3123|57.5626|62.6155|61.2701|71.1808|71.5995|66.6979|74.3482|74.8413|73.2924|77.4838|66.2614|76.04|90.52|
2020-10-23 23:23:23|usa_0451|HBAN|total_return_price|0.796|0.9286|0.8924|0.9044|0.9125|0.8884|0.9756|1.1095|1.1855|1.4499|1.4506|1.6673|2.0319|2.3258|1.7801|1.5617|1.7407|1.7375|1.8164|1.4251|1.7549|1.8968|1.8024|1.6508|1.7876|2.1546|2.3483|2.179|1.9661|1.9161|1.3177|1.4022|2.0735|2.2253|2.5098|2.5693|2.9759|3.4186|3.2982|3.881|4.1885|4.699|5.1352|4.5741|4.4933|4.9937|4.5028|4.3366|4.6394|5.3278|6.1211|6.6389|6.6602|6.7142|7.1775|8.297|8.3152|9.3689|12.729|12.7756|13.0022|12.025|10.002|12.0502|12.4779|14.1979|11.9354|10.8178|10.2489|7.3205|7.5687|8.4499|7.5391|8.7643|9.279|9.3029|10.7473|10.6802|10.0879|10.4648|10.4899|11.0942|11.3848|13.0068|12.8349|13.4951|14.7487|14.7705|14.3921|14.667|13.779|14.6948|15.088|14.9005|15.2803|15.3197|14.2595|15.0197|11.3914|10.0733|7.5009|4.0982|5.765|5.6209|1.2273|3.0979|3.4992|2.719|4.0226|4.1414|4.2605|5.1523|4.9873|4.9351|3.64|4.196|4.9577|4.9555|5.3696|5.0088|5.8081|6.2433|6.5914|7.7413|8.0398|7.7339|7.927|8.6221|9.1056|9.3686|8.8293|9.2697|8.0541|7.6037|8.4465|11.3932|11.6063|11.7894|12.2496|12.8742|13.4438|13.2355|13.4988|10.9101|11.7224|12.9109|13.4682|14.3733|7.967|8.8995|9.17|
2020-10-23 23:23:28|usa_0452|RRC|total_return_price||||||||||||||||||||||||||||||3.3342|3.0568|2.2228|1.9454|2.2228|2.5011|3.0568|3.0568|3.0568|1.9454|2.5192|3.7787|4.3344|5.1124|4.2974|4.2604|4.6678|4.816|4.0748|4.1492|4.5193|5.0386|5.7859|6.9791|8.4708|7.8141|10.2093|11.339|10.6046|11.5577|9.7421|9.8352|6.287|4.3888|2.1348|2.1816|3.8258|3.0896|1.9946|1.3688|1.9555|3.0114|4.302|3.4416|3.7545|2.9723|2.8471|3.2476|3.5042|2.9285|3.379|3.573|3.9234|4.2801|5.9133|7.5975|9.1527|10.9713|12.8476|14.6813|16.9199|24.2993|24.8836|25.8221|25.7312|23.9048|26.0335|31.6966|35.5299|38.6453|48.8566|60.3974|62.4246|40.8708|32.82|39.3219|39.5955|47.2346|47.7469|44.9276|38.5173|36.619|43.2384|56.2442|53.4373|56.3232|59.7146|56.0873|59.7281|67.4893|60.7267|78.3666|74.8094|73.4627|81.6542|80.3934|84.2875|65.7689|51.8808|50.5551|48.0075|31.2619|23.9903|31.5857|42.1012|37.8352|33.5673|28.4493|22.6715|19.17|16.7319|14.2793|16.4499|16.7272|9.4364|11.1037|6.9164|3.8013|4.85|2.28|5.63|6.62|
2020-10-23 23:23:33|usa_0453|WAB|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||6.6293|6.6875|4.9483|5.0109|6.1227|5.2525|5.8998|6.08|9.36|10.8282|12.0035|13.3557|12.3059|9.2634|11.467|9.8006|12.1829|8.5464|8.3457|4.9996|4.68|4.7727|5.5443|5.997|7.0885|5.1549|5.8218|7.1004|6.7547|6.6792|6.6651|5.5166|6.6145|7.5423|8.114|6.785|8.601|8.9162|10.1757|9.785|10.263|13.0395|12.8624|15.593|17.8934|12.985|14.5452|16.5183|17.4999|17.9502|16.5077|18.0565|23.3164|24.5724|19.0712|12.6606|15.4438|18.0218|19.6161|20.2363|19.1688|22.9705|25.4272|32.6155|31.6056|25.4393|33.6724|36.297|37.584|38.7068|42.2281|49.2819|51.5981|60.7555|71.8165|74.9807|79.9474|78.5051|84.2284|92.1629|91.4713|85.5322|69.1581|77.2046|68.4513|79.6934|81.1341|76.3165|89.6354|74.3284|80.0292|80.1318|97.1688|103.4885|69.4185|72.9679|71.146|71.3589|77.3759|47.9386|57.4712|61.88|
2020-10-23 23:23:37|usa_0454|FL|total_return_price|4.1471|4.5097|4.5255|4.4309|4.1628|4.4309|4.5097|4.6674|5.235|5.9288|6.055|7.5687|9.5871|12.11|9.8709|9.7447|12.6461|13.4345|12.4253|8.704|11.4162|13.1507|14.1598|13.0561|12.6461|13.0561|16.7458|16.2453|16.1824|17.0009|12.381|15.9288|17.7925|16.4693|15.6067|14.4618|17.0078|15.089|18.1956|17.9297|18.1761|15.6812|14.619|15.0257|9.0592|9.6812|10.6955|9.3209|11.6054|9.4882|9.8803|8.1552|9.8019|14.1147|12.9385|13.801|14.6636|15.0557|13.8795|12.7817|15.683|11.9975|5.4498|4.0384|4.4305|6.5477|5.3714|4.3912|5.6067|6.43|7.7631|9.7235|8.657|9.598|9.5666|9.8176|10.15|9.0648|6.2669|6.5869|6.7308|8.3578|10.2407|14.8492|16.3758|15.4445|15.1172|17.2211|18.7908|17.5026|14.1471|15.2651|15.5125|15.9698|16.5205|14.4001|15.5531|14.4733|10.2382|9.1995|8.0287|8.608|11.3146|5.1965|7.5617|7.664|8.8725|8.3787|11.4506|9.7025|11.2959|15.4008|15.603|18.9515|16.1388|19.3|25.304|25.0707|29.271|26.6201|28.5279|29.4462|28.6059|35.1412|40.0351|43.437|47.8716|48.5257|54.6325|58.3497|62.8927|57.0843|56.7909|48.5256|60.1843|63.2553|67.0129|44.3332|31.8892|42.8498|41.8952|48.8333|47.5953|50.0177|57.3256|39.8934|41.4498|37.7711|21.5704|29.0453|32.9001|
2020-10-23 23:23:42|usa_0455|CE|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.0937|||||14.2191|13.0493|14.2412|16.046|17.3892|16.618|14.8606|20.9431|25.473|32.4167|30.832|35.4316|31.3137|41.769|26.0325|9.6572|11.2999|17.6365|21.5916|27.2022|27.6011|24.3533|28.1218|35.1822|37.431|43.6171|33.8088|37.271|38.8411|33.6536|32.5811|38.2745|37.7081|41.6059|45.2636|47.8208|46.9541|56.9185|53.6006|52.0312|49.0823|63.8471|50.5761|58.8929|59.7137|63.2766|58.5572|75.7379|83.3394|87.8923|97.6569|101.2791|94.1965|106.2162|108.6384|83.321|95.0754|102.4862|119.0953|120.9211|72.3273|85.3045|106.88|
2020-10-23 23:23:47|usa_0456|ALKS|total_return_price|||||||||||||||||||||||||||||||||||8.5|9|8.375|4.375|3.9375|4.25|4|3.625|3.875|3.5|3.5|2.3125|1.7813|1.063|1.375|1.938|3.25|3.969|4.563|6.125|7.813|11.625|7|7.25|10.313|9.938|12.4375|8.9375|7.2813|11.0938|13.625|11.5625|14.5|24.5625|45.9375|47.125|38.625|31.375|21.9375|35.1|19.58|26.36|26.06|16.01|7.88|6.27|9.07|10.62|13.72|13.5|15.99|13.6|11.54|14.09|10.38|13.22|16.8|19.12|22.05|18.92|15.85|13.37|15.44|14.6|18.4|15.59|11.88|12.36|13.3|10.65|12.13|10.82|9.19|9.41|12.97|12.45|14.65|12.28|12.95|18.6|15.25|17.36|18.55|16.97|20.75|18.52|23.7|28.68|33.62|40.66|44.09|50.33|42.87|58.56|60.97|64.34|58.67|79.38|34.19|43.22|47.03|55.58|58.5|57.97|50.84|54.73|57.96|41.16|42.44|29.51|36.49|22.54|19.51|20.4|14.42|19.405|16.57|
2020-10-23 23:23:52|usa_0459|ASH|total_return_price|0.6581|0.7948|0.6749|0.6358|0.5996|0.5159|0.5912|0.5354|0.6581|0.7529|0.7446|0.8338|1.18|1.2647|1.4461|1.3623|1.4806|1.5982|1.6918|1.5118|1.7023|1.9717|1.8463|1.8887|2.3178|2.251|2.3912|2.4119|2.2703|2.1827|1.9544|1.7697|2.0465|2.054|2.0965|2.1052|2.3238|1.9494|1.8675|2.0305|2.116|2.0563|2.7866|2.8582|3.4656|2.8968|3.1102|3.0777|3.2321|3.2458|3.2|3.4386|3.8243|4.012|4.0965|4.5916|4.2781|5.041|5.9425|5.9475|6.3596|5.8578|5.3355|5.658|4.8615|4.8454|4.1338|4.1279|4.2854|4.5993|4.4883|4.88|5.313|5.6393|5.5121|6.694|6.7128|6.0802|4.1161|4.5003|4.7988|5.0684|5.5403|7.5638|8.0974|9.307|10.0507|10.5881|12.3682|13.31|12.5243|13.2633|16.4238|15.5573|15.0045|23.5644|22.5297|22.1713|21.0932|16.8068|16.9683|17.4693|10.7455|3.9286|3.9393|10.7599|16.6586|15.3354|20.4948|18.1282|19.1614|20.1014|22.9475|25.8234|17.7557|23.1582|24.8775|28.4361|29.5596|33.4138|31.0572|35.1757|39.2581|41.5096|42.8668|47.1744|45.4658|52.6285|56.2611|54.2099|45.0575|46.3174|50.0077|52.5638|53.4768|50.7611|57.8826|63.0191|62.7539|68.5389|67.3912|75.7345|81.4773|69.153|76.3847|78.4678|75.891|75.6665|49.6851|68.8481|70.92|
2020-10-23 23:23:57|usa_0460|LEN|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||2.7428|2.8849|3.3392|3.8843|4.4974|4.4613|4.4929|4.0082|4.9203|4.4325|5.7779|7.6993|8.8846|14.1954|12.1646|9.205|10.4225|9.2396|9.9155|6.5883|6.722|8.9776|8.3878|12.3028|15.0277|16.5294|17.297|14.953|19.4317|21.9015|25.4101|23.165|21.4335|22.2482|29.7127|32.3328|40.0106|45.1633|37.4208|40.0124|47.7895|47.9033|53.7711|50.7479|51.9596|51.5513|37.9964|38.8877|45.2364|36.5052|31.7357|19.7644|15.7209|16.669|11.0312|13.7587|7.8855|6.8648|8.8941|13.1335|11.8032|15.9487|12.9165|14.3223|17.5035|16.9495|17.0135|12.7193|18.5073|25.6453|29.21|32.8991|36.6291|39.3276|34.2058|33.638|37.6361|37.7341|40.0236|37.0565|42.808|49.5394|48.8433|46.0946|46.8788|46.3973|44.2664|40.6911|41.2972|49.2855|51.3765|50.9127|62.2436|58.0441|51.74|46.048|38.6476|48.5045|47.9188|55.2729|55.2497|37.9021|61.318|81.4349|
2020-10-23 23:24:02|usa_0461|MUR|total_return_price||0.1962|0.2143|0.1889|0.2406|0.227|0.2252|0.1977|0.2385|0.2345|0.2527|0.2667|0.2139|0.2317|0.2717|0.2779|0.3817|0.4381|0.4435|0.2969|0.4241|0.4346|0.436|0.4457|0.5511|0.5957|0.6738|0.7067|0.7872|0.7304|0.8618|0.7379|0.7044|0.7103|0.7506|0.7465|0.7748|0.8061|0.927|0.9015|1.1006|1.0849|1.324|1.1538|1.192|1.3138|1.3773|1.3835|1.4468|1.4171|1.429|1.5339|1.6338|1.7797|1.9485|2.3528|2.4951|2.6312|3.1317|3.0134|2.8338|2.9103|4.4965|4.8337|4.9159|5.833|6.5119|6.9625|7.0467|7.3239|8.0348|7.5496|8.3738|9.3103|9.2067|10.7539|12.3513|10.6633|10.6676|11.2019|11.6009|13.8863|15.5804|17.3893|16.8296|19.6171|23.3555|21.7255|26.7392|28.3744|27.1555|29.4812|27.2772|30.6616|26.1907|28.1103|29.6198|33.0705|39.0273|47.5107|46.1317|55.2056|36.2477|25.2207|25.6248|31.2536|33.2903|31.4868|32.8297|29.1014|36.5831|44.2497|43.779|39.3301|26.6251|33.8024|34.3019|30.8599|33.1685|39.0102|42.0016|40.3559|46.5709|50.3458|49.0507|52.1426|44.8983|40.1165|37.2598|33.4978|19.703|18.5011|21.2019|27.0348|26.1211|26.9988|25.0171|22.6335|23.6814|27.919|23.4506|30.9012|30.7627|21.7527|27.4875|23.3344|21.2164|25.9895|6.0118|13.6852|8.92|
2020-10-23 23:24:07|usa_0462|COO|total_return_price|30.7972|39.2782|29.6311|21.0176|17.9165|31.6984|26.7026|22.7402|30.4924|34.7589|30.7509|38.0152|38.1736|33.7653|31.8193|24.8705|25.7586|21.3919|26.0403|12.4412|18.662|14.6367|11.8922|7.8674|6.7693|4.5738|4.391|4.7571|6.5865|5.6719|4.0252|5.3057|7.1356|6.9526|6.4037|4.94|5.4889|3.6592|3.1102|1.8297|0.9146|0.549|0.9146|1.0061|1.4637|2.0127|3.6592|3.29|2.9244|2.9244|3.9031|3.6592|4.391|5.7327|6.4041|8.4161|9.8798|11.3435|17.93|19.943|19.7291|17.7775|8.5991|10.0932|7.5013|12.1779|15.0885|14.732|15.7529|17.8118|17.3322|19.5493|23.214|25.2258|23.0173|24.5559|23.2883|23.1629|25.8185|24.6333|29.4379|34.2635|40.1564|46.474|53.2484|62.3564|67.6315|69.6723|71.9523|60.0981|75.6509|50.6908|53.3884|43.792|52.8984|44.0263|48.1025|52.7822|51.8913|37.6433|34.1068|36.8298|34.4604|16.2586|26.2535|24.5556|29.5547|37.8952|38.6807|39.5861|46.0183|56.0941|69.183|78.9354|78.875|70.275|81.4608|79.5168|94.2086|92.2338|107.6257|118.7693|129.4148|123.5773|137.1003|135.2738|155.4862|161.8155|187.1377|177.7019|148.6615|134.021|153.8028|171.3837|179.0956|174.7696|199.7395|239.2397|236.9595|217.7417|228.6933|235.3299|277.0421|254.401|296.088|336.7967|296.9446|321.2301|275.6416|283.6108|337.12|
2020-10-23 23:24:12|usa_0463|ALK|total_return_price|2.8097|3.4136|3.3348|2.9672|2.9409|2.3895|2.4946|3.1773|4.1226|4.8841|4.1295|3.4009|4.3875|3.4695|3.8235|4.2576|5.1717|4.3527|4.2811|2.8955|3.6297|4.1233|4.5099|4.3286|5.451|5.924|5.6623|4.5002|5.1668|4.9313|3.2949|3.8554|5.523|4.7592|4.8809|4.8372|4.2351|4.1353|3.8941|3.7095|3.85|3.3722|2.8664|3.1755|3.2879|3.5408|3.7657|3.3722|3.5689|4.1029|3.5408|3.6532|6.0138|6.1543|4.8054|4.7211|5.7609|5.7609|7.3908|8.7116|12.1822|12.2524|7.6578|9.9481|10.6787|9.386|9.1472|7.8966|6.7585|6.0981|5.3956|6.6883|5.7778|6.4972|4.4896|6.5421|7.4841|5.8677|3.9792|4.8673|3.5206|4.8223|6.2544|6.1352|5.5439|5.3187|5.5709|7.5291|6.6186|6.6883|6.5331|8.0304|7.9697|8.8622|8.552|8.8802|8.5655|6.2634|5.191|5.6226|4.4109|3.4487|4.584|6.5758|3.95|4.1051|6.0228|7.7696|9.2691|10.1054|11.4723|12.7448|14.2578|15.3909|12.6549|16.8814|16.1058|16.1417|15.764|19.3746|28.7584|23.3808|28.2464|33.1827|42.3329|43.2351|39.7196|54.6379|60.7005|59.2708|73.2729|74.4446|76.1304|54.3329|61.6453|83.3651|86.913|84.9012|72.4129|70.1093|59.3808|58.1961|66.6866|59.2081|54.8944|62.8669|64.223|67.368|28.47|36.26|36.63|
2020-10-23 23:24:17|usa_0464|CNP|total_return_price|1.3308|1.3551|1.4525|1.2577|1.2496|1.2009|1.3551|1.4606|1.5255|1.842|1.6716|1.8176|2.1823|2.1388|2.2009|2.4575|2.6022|2.4461|2.4539|2.3084|2.399|2.4985|2.4343|2.3697|2.4123|2.8438|3.0895|3.2603|3.1773|3.2737|3.0482|3.7343|3.744|3.7782|4.2819|4.8557|4.7607|4.9832|5.1832|5.3882|5.5779|5.3051|5.7474|5.9627|4.5199|4.2494|4.6904|4.8275|5.2661|5.9276|6.3176|7.0569|6.3913|7.3965|6.7578|7.0208|6.5862|6.8784|7.101|8.8832|7.9474|8.8214|9.0403|9.4635|7.8011|8.3996|8.3675|7.1951|7.5231|9.6482|15.3635|14.465|15.2812|10.9848|9.108|9.3317|9.255|6.2241|3.7522|3.6991|3.3103|3.8736|4.4111|4.7091|5.6087|5.6973|5.1788|5.6998|6.169|6.8123|7.7053|6.6896|6.2845|6.6661|7.7202|9.0222|9.8543|9.6402|8.9758|9.6836|8.1619|9.2884|8.5283|7.5007|6.2874|6.8002|7.7463|9.1786|9.2136|8.5614|10.364|10.4872|11.8594|13.2048|13.5287|13.9924|13.8837|14.6996|15.2967|13.9662|17.5564|17.3617|17.8708|17.427|17.9918|19.5934|18.9571|18.3234|16.1378|15.2348|14.6293|15.1024|17.4509|20.2572|19.8322|21.275|24.0461|24.1156|25.9685|25.44|24.8363|25.3877|25.5851|26.3812|28.9562|27.267|29.0414|26.5423|15.2005|18.5316|19.35|
2020-10-23 23:24:22|usa_0465|UTHR|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.094|14.5|22.9375|35.9375|54.6875|36.5313|6.9375|8.0938|6.2|6.025|4.965|6.075|5.955|8|8.59|8.4345|10.455|11.295|11.655|12.1|11.81|16.96|22.245|22.285|24.795|34.545|34.93|33.305|25.025|26.885|27.065|27.275|31.83|33.355|49.925|43.245|47.55|52.585|30.705|33.045|40.75|48.74|52.84|55.93|52.97|56.05|63.69|65.26|54.28|39.17|44.52|48.82|47.95|57.5|51.76|61.2|64.99|77.22|88.59|93.86|87.02|135|131.11|172.96|185.78|141.2|156.61|108.87|105.92|127.01|143.94|139.13|131.32|115.45|149.24|108.42|111.47|124.23|105.3|122.99|77.01|85.92|88.83|83.14|119.76|105.69|
2020-10-23 23:24:26|usa_0466|DLR|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.986|7.3921|9.1738|9.8509|12.7372|14.8026|13.8838|17.644|19.8373|22.4948|21.9193|21.9987|23.685|20.556|24.1524|26.0925|18.7287|20.4024|21.1198|28.8197|31.2428|34.8021|38.5606|40.3033|32.6563|38.3934|42.3163|36.9425|45.5136|50.9367|52.623|48.834|48.4558|49.066|42.8994|41.1652|37.3391|40.101|45.2334|49.5028|53.2895|53.6907|55.1114|53.1292|63.7083|75.6464|89.7358|84.3219|84.1404|91.7721|105.1625|103.8205|100.2782|96.313|98.8891|104.1702|99.9092|113.1099|118.123|124.6379|115.2254|130.7257|140.8184|147.52|
2020-10-23 23:24:31|usa_0468|HRB|total_return_price|0.3985|0.4373|0.4787|0.5188|0.4265|0.4199|0.4707|0.476|0.5402|0.6044|0.5897|0.832|0.9588|0.8762|0.9641|1.0047|1.3045|1.2036|1.4606|1.4273|1.2922|1.2794|1.3269|1.3511|1.3518|1.461|1.7693|1.7793|1.8085|2.1374|1.905|2.2169|2.7195|2.8632|3.4289|3.9589|3.4803|3.6523|3.5568|4.3119|4.0401|3.9312|4.2082|4.5437|4.8234|4.4316|5.2172|4.2609|5.0036|4.7835|4.4698|4.7989|4.3201|3.9519|3.6359|3.5662|3.6364|4.0174|4.8356|5.6364|6.0076|5.4005|5.2821|5.7784|6.1138|6.4855|5.6679|5.7426|5.9123|4.3141|4.9802|5.6046|6.8202|8.8363|10.6008|12.3367|12.3075|12.8245|11.7147|11.264|12.0162|12.2239|12.2543|15.7857|14.6015|13.7154|14.2649|14.2086|14.7281|17.0639|14.0933|14.5018|12.8613|14.2534|13.0697|13.9299|12.8012|14.3025|13.0544|11.5278|12.9911|13.4721|14.4111|14.5031|11.7054|11.1917|12.0474|14.9391|11.8621|10.5578|8.8198|8.2083|11.6567|11.2755|9.4634|11.7658|12.0181|11.8106|12.9655|14.0531|22.4231|21.298|20.6139|22.6129|23.6651|26.4399|24.61|26.885|25.7619|23.9762|29.4391|27.2364|21.7577|19.1188|19.4385|19.4977|19.9057|26.6765|23.0655|23.0503|22.5335|20.4133|23.3009|23.1621|22.0842|27.2765|22.2233|22.3402|13.599|14.0378|16.29|
2020-10-23 23:24:36|usa_0469|FFIV|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.3125|33.125|57|41.75|20.875|19.6875|9.1875|3.2031|8.845|6.185|10.85|11.975|4.4|4.895|5.51|6.775|8.465|10.4|12.48|13.955|12.665|15.125|24.48|27.93|22.51|21.57|28.17|35.285|25.75|25.325|37.165|36.905|40.8|40.26|30.01|19.18|30.25|27.42|21.85|20.76|33.29|39.63|52.59|61.63|74.36|104.41|136.17|100.7|104.81|75.85|102.13|134.05|101.25|106.495|97.46|90.91|68.5|91.632|89.44|110.78|109.46|118.74|133.94|114.94|127.54|115|97.44|104.68|119.29|122.86|146.56|147.13|128.85|121.06|131.45|142.61|181.99|199.42|154.62|156.93|143.73|139.71|138.32|110.8|136.36|124.01|
2020-10-23 23:24:41|usa_0470|CINF|total_return_price|1.0386|1.0779|1.2623|1.198|0.9616|1.0567|1.2073|1.3158|1.6068|1.7051|1.7618|2.121|2.4873|2.6314|2.4185|2.2487|2.5054|2.418|2.0006|1.4536|1.7461|1.9209|2.1959|2.0173|2.3814|2.8063|3.147|3.1281|3.0335|3.2538|2.8992|3.3994|3.9933|4.6523|4.7402|4.457|5.0175|5.5069|6.6732|7.7808|7.8449|7.5608|7.3045|6.9216|6.7969|6.966|6.8741|6.8185|6.9247|7.5006|7.3277|8.8377|8.6328|7.8642|7.8982|9.0041|9.8054|11.0841|11.5629|19.921|17.7899|16.4183|13.2104|15.8051|15.7967|16.3572|16.4139|13.7123|16.6398|13.9842|15.8694|17.7726|17.1428|17.9408|19.0058|17.5189|20.1542|21.5837|16.6062|17.6284|16.5762|17.6248|19.1492|20.1078|21.0604|22.293|21.2573|22.9693|22.79|21.8724|23.3336|25.0585|23.7713|26.7559|27.5793|26.1586|24.6835|25.4653|25.6155|23.5988|22.9433|15.523|17.6147|18.2291|14.6025|14.5149|17.1415|17.575|19.6271|17.8119|20.1186|22.4038|23.4694|21.1789|19.3908|22.7376|26.0559|29.0631|29.2088|30.5177|37.1209|36.4203|37.7442|42.2606|39.6354|39.4858|39.0295|43.3697|44.9725|42.7397|46.2209|51.6214|57.4409|66.276|67.1765|67.9012|65.2155|65.8242|70.0262|69.4897|69.3208|62.8961|72.7515|73.8358|82.4607|100.0587|113.1678|102.5375|74.1419|63.5354|77.97|
2020-10-23 23:24:45|usa_0471|FLR|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.563|15.7893|17.2675|13.8431|14.3247|16.3368|15.1447|10.0553|10.848|13.841|13.3661|14.7625|15.7598|15.0088|18.8092|18.4086|21.7963|22.7583|23.9141|24.8001|31.7702|34.1741|36.3811|32.1058|33.9416|37.7858|42.7418|58.1062|61.517|54.9902|82.6434|46.7489|36.4111|29.1989|41.3872|43.3648|37.3418|40.2191|38.9102|43.0055|55.8836|62.7559|54.1341|44.8255|42.6246|53.9291|42.8451|49.6506|52.1366|57.4666|54.9455|63.6419|69.1284|67.3403|68.9815|59.6788|53.4525|51.1072|50.2406|37.1713|42.2032|49.4559|47.2073|45.476|49.9314|48.3136|41.8648|39.5744|48.0538|52.9193|47.2829|55.7451|29.0195|35.5248|31.1767|18.2657|18.1751|3.4|12.62|8.81|
2020-10-23 23:24:50|usa_0472|UNM|total_return_price||||||||||||||||3.2655|3.0273|2.9454|2.9083|2.3244|2.6662|3.0819|3.2435|3.5371|4.1472|4.47|5.5507|6.4826|6.1131|7.2643|5.482|6.4029|8.6903|8.8478|8.4297|11.3066|10.0207|11.6198|12.0904|15.0456|16.0895|15.4354|15.5984|15.1171|15.251|12.994|13.4304|11.0805|13.3584|13.922|15.7562|16.512|17.9446|18.859|19.5182|22.083|22.3943|25.8727|28.189|33.6936|34.2929|34.5817|31.0418|36.5743|29.8728|34.4941|18.6221|20.371|10.8592|12.9367|17.699|17.5496|19.1762|21.185|16.7339|17.6773|18.723|17.1505|13.8239|12.0013|6.7593|9.31|10.3141|11.0668|10.3161|11.2673|11.1718|12.845|12.2401|13.2366|14.8686|16.5645|14.9611|13.2958|14.2837|15.3645|17.0909|19.4339|18.2676|17.8177|16.546|15.4238|18.9928|14.1379|9.5453|12.1742|16.5319|15.1099|19.2476|16.9164|17.3373|19.0366|20.7069|20.1726|16.6638|16.8246|19.6363|15.4127|15.5947|17.001|23.1984|24.2335|25.2322|29.2144|29.5385|29.2028|29.0204|29.5835|28.7571|30.6294|27.6237|28.8275|26.9545|27.8644|31.1403|38.963|41.7699|41.7153|45.9602|49.5554|43.1633|33.6953|35.8304|27.1462|31.4974|31.4611|28.1137|27.8602|14.4909|16.3301|16.83|
2020-10-23 23:24:55|usa_0473|TW|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43.4634|36.7546|46.1504|41.9278|58.0585|58|
2020-10-23 23:24:58|usa_0474|DOX|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.3452|10.0304|14.9906|18.7933|19.7853|19.2893|30.6976|79.472|66.4655|57.5373|59.3009|42.1058|50.042|24.8667|29.1787|23.1031|6.4371|6.0227|8.7915|11.1547|21.1631|18.1209|20.5635|23.0943|20.925|20.2725|23.3853|24.2318|23.4205|23.6851|24.2141|30.0252|31.4184|33.9316|33.5083|31.3567|34.734|31.2244|29.9635|24.2053|26.7096|22.3095|16.1457|15.8283|18.1209|23.7027|24.9813|26.5509|24.4258|25.3164|23.7292|25.7397|26.2335|24.4081|24.6374|27.6179|26.1453|29.0201|30.3658|31.8951|32.2888|33.2556|36.7861|41.5893|42.7244|41.7642|43.2389|49.8407|51.7006|51.8554|51.6158|55.5896|52.4451|54.0666|56.2476|58.1476|60.9971|60.9519|62.2586|63.1254|66.1867|63.3948|55.6399|52.499|60.3481|64.3536|71.0885|50.9663|60.8045|57.45|
2020-10-23 23:25:03|usa_0475|SNA|total_return_price|3.7831|4.0017|4.069|4.1362|3.9513|4.153|4.7583|4.6742|4.6911|5.2459|4.7079|5.6326|6.9205|8.0289|7.3222|7.0538|10.5442|11.771|11.0187|9.7585|10.83|12.0167|9.7826|10.0682|10.5717|11.1123|10.5375|9.6265|9.9316|10.6464|8.4596|9.7217|9.8414|9.2658|9.8924|10.2569|11.973|10.0149|10.5849|10.2755|11.1019|12.9716|12.8449|12.7674|13.5713|12.7338|12.14|11.5488|12.7795|13.6673|13.4929|16.1672|16.8059|17.1266|17.5342|19.5588|21.3848|21.8418|25.6836|24.4416|25.697|20.5132|17.5562|19.9629|16.7477|21.0309|19.013|15.6561|15.5829|16.9546|14.2503|17.0261|17.9266|14.9979|13.9926|21.2612|21.6702|19.0387|14.8665|18.3501|16.3273|19.2998|18.5419|21.8031|22.0463|23.014|19.0821|23.9831|22.3516|24.2967|25.7671|26.9788|27.5721|29.4344|32.6479|35.1131|35.6412|37.6163|37.1023|36.3554|38.5496|39.6228|40.3265|30.4453|19.6239|22.7004|27.6731|33.906|35.0176|33.2716|38.0968|46.6338|49.7619|52.0494|37.2262|42.7015|51.7166|53.1024|61.6162|68.0678|71.618|77.7207|86.8636|96.0122|99.8891|104.7299|107.3659|121.7274|131.3928|142.7655|135.7473|154.734|142.2892|143.5754|138.8013|157.1011|155.356|146.1362|138.4701|162.8233|138.5388|151.7342|174.164|138.6203|150.2219|159.9061|152.1013|165.701|107.1674|137.5244|147.13|
2020-10-23 23:25:08|usa_0476|TMUS|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.9825|7.1107|9.4414|11.7721|16.4928|18.8038|19.3174|12.898|6.7156|5.7707|7.0001|7.5468|7.5911|3.2899|1.321|0.9418|1.5391|1.3937|1.9088|1.8962|1.5422|2.8|||||||||||||10.6344|8.3558|6.229|4.9301|5.3978|5.1165|4.5287|5.2556|4.6362|3.2045|2.4714|2.2312|2.6136|3.1161|3.9851|4.8985|5.4326|3.1824|2.6389|3.135|1.7666|3.3942|3.1066|3.3404|23.64|25.2|32.93|32.17|33.28|30.48|27.03|33.14|38.68|42.34|40.12|37.28|42.51|44.5|58.32|62.47|61.01|65.42|63.79|62.78|59.7|68.49|63.01|72.06|73.04|80.12|77.4|79.45|110.19|111.91|
2020-10-23 23:25:12|usa_0477|HRS|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-23 23:25:15|usa_0478|ENR|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.3393|34.7572|31.6229|36.0268|45.5128|42.3796|41.0127|50.8636|45.3342|42.5191|45.4382|49.8066|58.6336|56.617|43.0388|43.1668|36.2891|41.7877|49.2579|29.8457|47.1797|39.31|
2020-10-23 23:25:19|usa_0480|MLM|total_return_price|||||||||||||||||||||||||||||||||||||||||||||15.0598|15.0598|13.766|12.2884|13.3185|13.9999|13.8179|14.6013|16.184|17.3293|15.359|16.792|18.683|23.5874|26.3178|26.822|31.7844|33.2042|31.9634|46.1505|42.4535|43.9872|29.8563|30.7528|35.7549|30.5195|28.9926|32.1499|32.5509|37.8356|30.0053|35.8664|32.605|30.2225|25.3406|23.9714|21.7022|26.5609|28.9422|37.4558|36.951|35.6341|36.55|43.4978|45.4891|56.4095|64.2554|63.0268|88.1326|75.2423|70.0855|86.3133|112.5388|135.1069|111.665|111.188|89.2945|87.3814|94.809|82.6087|67.8421|67.8056|79.5031|77.5648|72.837|74.2481|67.745|81.5681|79.6615|71.3873|56.7576|68.0769|77.6571|71.8942|75.9841|86.8508|94.3765|91.3803|91.5284|93.5598|120.5529|124.4307|121.8749|104.6037|132.9293|134.9082|145.2133|130.8513|153.2467|184.8467|172.8197|214.1657|211.3942|215.9865|200.5335|215.389|202.4368|218.5262|178.4564|168.9821|198.3065|227.3366|271.3858|277.4322|188.1841|206.0021|235.36|
2020-10-23 23:25:23|usa_0481|PHM|total_return_price|2.7403|3.0754|2.513|2.3694|1.6633|1.1847|1.5795|1.771|1.5795|1.6035|1.1847|1.3163|2.1779|1.9027|1.1727|1.1608|1.3402|1.1129|1.1368|0.8018|0.7328|0.724|0.8358|1.0813|1.2062|1.5621|1.6994|1.0912|0.9231|0.8893|0.6946|0.9334|1.4466|1.2623|1.553|2.3583|2.7126|1.7376|2.424|3.0489|2.7128|3.2131|3.8543|3.695|2.9615|2.3545|2.2319|2.3669|2.4252|2.8953|2.9405|3.4914|2.7967|2.7891|2.6789|3.2202|3.0692|3.633|4.0272|4.4086|4.9097|6.3177|5.201|5.8976|4.4209|4.9072|4.636|4.8055|4.4697|4.6385|7.0873|9.0692|8.6973|9.1842|6.6121|9.6454|10.3398|12.4301|9.2266|10.3694|10.8723|13.3757|14.762|20.3432|24.1855|22.6571|26.7429|27.8236|32.1328|36.7895|37.5196|34.4406|33.6555|25.2569|27.9859|29.1277|23.3027|19.8029|12.0351|9.3565|12.9571|8.608|12.5164|9.8258|9.8258|7.938|9.8798|8.9898|10.1135|7.4435|7.875|6.7603|6.6524|6.8862|3.551|5.6726|7.956|9.6191|13.9342|16.3254|18.1953|17.0536|14.9202|18.4707|17.4431|18.3718|16.1351|19.6839|20.4669|18.6307|17.5139|16.6217|17.5399|18.3595|18.963|17.4762|22.4807|23.5066|26.2798|32.0569|28.5186|27.8847|24.1048|25.4011|27.4362|31.1341|36.1011|38.4388|22.1875|33.9402|46.29|
2020-10-23 23:25:28|usa_0482|MGM|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.9682|5.7624|8.3495|11.2013|11.3189|11.5247|10.368|15.4192|17.7527|11.9336|11.6311|13.9422|10.3976|13.2191|17.2505|16.277|17.1702|15.8138|13.4743|15.8752|17.2742|17.8413|21.3765|22.7093|22.9834|33.0832|33.2014|39.18|41.2123|34.0285|40.2292|37.7338|36.6279|54.6346|65.5048|76.186|84.9956|77.5849|59.8618|38.8681|28.3571|13.0064|3.0437|6.3992|12.5716|8.8474|11.8343|9.4996|10.1424|14.084|12.0707|12.2408|10.4259|9.8494|13.4885|10.0006|10.4449|10.9553|12.2408|13.5358|18.6873|21.9673|24.9353|25.2567|22.1091|19.9539|21.3812|16.6172|18.555|21.6837|20.0768|20.8802|23.6025|27.4213|24.805|32.1284|31.1146|31.9751|35.3374|28.1615|26.7642|22.6045|25.7001|27.4208|29.1683|33.2762|7.6984|16.6982|22.52|
2020-10-23 23:25:33|usa_0483|CIT|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.748|33.5534|30.7236|35.1102|39.7634|36.2455|37.2519|27.9024|30.3967|35.5488|29.6742|34.7661|32.7534|37.3637|39.4538|41.2773|44.3702|41.9934|39.2107|40.0354|41.979|38.5161|40.7633|34.8425|35.8044|28.221|26.2262|31.7748|39.433|37.9157|43.7694|44.2623|45.1023|47.118|45.3419|47.6524|35.2723|44.6674|46.1979|42.3555|43.4521|17.3899|20.3598|17.24|
2020-10-23 23:25:37|usa_0485|CMA|total_return_price|1.1132|1.1887|1.2707|1.3309|1.2159|1.1666|1.4089|1.5149|1.7155|1.9718|1.7151|2.1178|2.2103|2.7148|2.3073|2.3323|2.8643|2.9674|3.2769|2.9732|3.2625|3.5764|3.9093|3.6525|3.8172|4.3656|4.5764|4.0282|3.9571|3.9905|2.9485|3.738|4.8714|5.2624|5.8876|7.4734|7.797|8.3703|8.5125|9.1905|9.5518|8.6545|8.0015|7.9334|7.6425|8.5987|8.5364|7.593|8.6667|10.2342|11.7015|12.9914|13.6858|14.7587|17.1633|17.5774|19.0501|23.1311|27.0072|31.0242|36.5441|34.4249|28.7012|35.8734|33.0214|31.6271|27.1239|25.1985|22.8696|24.7034|32.3927|33.1526|34.5913|32.6495|31.4025|32.7485|36.0347|35.6348|28.2244|25.5886|22.7126|28.1617|28.5227|34.6351|33.8764|34.4644|37.6817|39.0823|35.6133|37.7405|38.8039|37.7584|38.971|35.3263|39.0769|40.6899|41.437|42.1193|36.7501|31.6565|25.947|19.3281|25.2553|15.5297|14.3719|16.639|23.3841|23.3468|30.0755|29.1575|29.451|33.568|29.2565|27.6253|18.4368|20.7889|26.1606|24.9546|25.3508|24.8981|29.6406|32.9867|32.691|39.6827|43.4055|42.1983|42.112|39.733|38.4513|43.9018|35.334|36.1396|32.908|35.9199|41.5317|59.9791|60.5861|64.9348|67.9085|77.5776|85.9871|81.7864|81.6548|62.7013|67.476|67.4965|61.9484|68.0084|28.3163|37.4461|38.25|
2020-10-23 23:25:42|usa_0486|DRI|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||3.8482|4.0694|4.219|4.7964|3.8319|3.0744|3.1357|2.8222|3.2672|4.1685|4.5235|5.6317|5.7611|5.8065|6.5509|7.5063|7.9554|7.1348|6.6255|6.5112|5.9543|7.6261|8.3997|8.721|10.2639|9.6569|13.043|14.9552|13.6665|13.4119|11.3379|9.8964|10.5486|10.5597|11.721|13.8101|11.4972|13.0154|15.5106|17.1544|18.467|17.0056|21.9344|23.1474|22.351|24.0925|22.921|23.503|25.2557|24.1417|16.0553|19.016|18.7677|16.9435|16.8253|20.6146|19.9689|20.8462|21.6007|27.6551|24.2719|26.9836|29.5319|31.4863|32.1271|27.8524|30.0294|34.0657|34.039|37.889|30.9389|35.912|35.4701|32.9199|39.1906|37.021|34.162|38.5069|44.417|53.0911|54.9325|53.4247|55.904|58.7|56.5141|55.2087|66.072|76.6142|83.3766|73.1385|89.854|80.2877|101.5648|106.1998|96.0432|117.6627|118.6604|116.056|107.8476|54.299|75.546|100.4421|
2020-10-23 23:25:46|usa_0487|RE|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||16.1752|16.3923|17.9765|17.2157|20.0194|20.4806|27.6596|28.6491|28.8545|28.8062|26.9592|26.2072|27.3855|21.9733|23.0298|16.8456|15.8254|23.192|23.4114|35.3023|51.1339|47.5404|53.5131|46.3371|50.6868|49.7671|40.207|39.4815|39.8545|41.3028|55.2988|54.3976|61.3002|61.9814|58.3648|54.0646|65.2206|62.0582|67.8948|71.5552|73.4227|68.3991|63.5017|71.6337|72.2327|71.1559|80.7438|82.3208|75.3393|67.5083|60.4229|65.9813|58.5089|54.8094|55.8016|68.7688|67.5671|64.1981|56.4653|69.4523|68.5153|71.6237|66.7588|65.2266|69.4942|76.8725|86.395|89.7083|92.6391|109.8392|108.8892|123.8772|133.4263|131.6717|138.7226|140.6872|148.6915|152.7369|160.6086|153.7713|163.4342|177.2878|165.0939|172.7228|197.9362|215.0014|235.2909|212.1272|206.7095|241.1636|217.6736|217.0404|208.2082|207.7807|239.1581|258.9915|271.0175|189.6249|204.7478|197.54|
2020-10-23 23:25:51|usa_0488|UDR|total_return_price|0.224|0.2931|0.3174|0.3361|0.2614|0.224|0.5097|0.6497|0.7916|0.8055|0.8117|0.8426|0.8422|0.9151|1.0142|1.1392|1.233|1.2329|1.3035|1.224|1.3064|1.2894|1.3471|1.3786|1.3527|1.4053|1.4987|1.4628|1.3232|1.3702|1.1605|1.3085|1.5387|1.6467|1.7807|1.9535|1.9482|2.0665|2.3719|2.5451|2.949|2.7927|3.43|3.0171|3.0035|3.044|3.0315|3.2176|3.1488|3.4035|3.3391|3.5717|3.5359|3.534|3.5002|4.0042|3.8105|3.7314|4.0134|3.7936|3.9466|3.8461|3.2142|2.9848|3.0392|3.5753|3.4823|3.1463|3.2911|3.6947|3.7388|3.8163|4.5942|5.3066|5.3844|5.5342|6.2034|6.2746|6.4535|6.7647|6.7226|7.3712|7.9635|8.4799|8.8008|9.0186|9.1777|11.6477|9.9302|11.606|11.5767|11.6109|14.3088|14.2042|15.4842|16.4635|16.0186|13.9077|13.0196|10.7647|13.5275|12.5122|14.8239|8.7374|5.4554|6.7761|10.5127|11.1104|12.0605|13.2088|14.7204|16.5337|17.2718|17.5327|15.936|18.2315|19.5715|19.0903|18.4921|18.0445|18.5243|19.7072|18.4919|18.4006|20.5585|23.0186|22.1108|25.2466|28.1038|26.6781|28.9595|31.8071|32.8653|31.737|31.1844|31.8859|31.9524|34.6375|34.0704|34.7892|32.4374|34.4946|37.4703|37.0168|42.8229|42.6059|46.3549|44.9679|35.4494|36.6332|32.2766|
2020-10-23 23:25:56|usa_0489|NRG|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.585|9.178|10.5041|11.502|15.6643|15.7649|16.3602|17.7476|20.0322|19.5421|20.3561|21.0433|24.6409|31.0747|36.213|35.2413|37.6398|34.1384|38.0249|22.0149|17.7432|15.6774|20.5181|24.6759|21.3584|18.2947|19.4414|18.2159|16.7191|19.1175|20.483|18.5836|16.3164|14.1018|13.8392|18.9763|20.1935|23.1238|23.633|24.9624|25.4785|27.1965|33.2803|27.727|24.8075|23.1616|23.1085|13.4693|10.2604|12.6294|13.7173|10.7346|12.0257|17.4547|16.1817|24.0701|26.1315|29.33|30.8904|35.386|36.1541|42.1708|33.1134|37.7875|38.2344|22.9033|31.2902|29.93|
2020-10-23 23:26:00|usa_0490|CTAS|total_return_price|||0.7772|0.8399|0.803|0.8697|0.9955|1.0325|1.2512|1.4994|1.4796|1.6881|2.0048|2.3439|1.8651|1.9349|2.6041|2.7043|2.8646|2.0833|2.701|2.691|2.7615|2.701|2.6813|2.986|3.4532|3.636|3.5419|4.0128|3.2758|4.2176|5.2986|5.4429|6.0614|6.1851|7.0269|6.5916|6.716|6.716|7.6419|6.7023|6.8902|8.5188|7.8316|8.2737|8.7158|8.9682|9.5232|9.0153|11.1739|11.3009|12.7623|13.6557|14.2938|14.9958|13.5411|17.6484|18.9319|20.0229|26.6828|26.2961|25.845|36.3183|33.8062|34.7435|29.8956|27.4716|30.5807|28.6297|33.9948|41.5058|30.9054|36.2602|31.5953|37.6322|39.2941|38.9552|33.0367|36.0551|26.0991|28.1061|29.3595|39.7436|34.7191|38.0561|33.5615|35.0145|33.2158|31.0368|33.0068|33.0711|34.5585|32.2395|33.1071|32.1989|29.5501|32.2759|30.3686|27.52|23.6885|22.0036|23.8296|19.2811|20.9507|19.3573|25.6883|22.0948|24.2847|20.7155|23.8094|24.5926|26.631|29.052|24.7509|31.1834|35.0444|34.5875|37.1137|37.2087|40.1472|41.4299|46.5791|54.9941|55.0126|58.6395|65.1458|74.1554|77.1712|79.9695|81.0662|87.0653|85.8796|93.8355|107.6722|111.9292|122.5642|122.0799|139.7468|152.5861|167.0291|181.2175|193.6923|166.3732|200.1648|235.0062|265.5197|269.08|173.22|266.36|332.83|
2020-10-23 23:26:04|usa_0491|RAD|total_return_price|66.8031|74.4772|69.9635|80.3443|64.9976|74.4772|91.1772|91.6293|110.1349|97.0458|81.247|93.4348|111.2396|125.0292|103.5803|108.7174|134.2707|145.1046|143.3506|135.0614|143.8543|145.4648|140.9624|124.8902|130.5122|136.607|155.8623|130.7275|120.2928|135.4847|123.8206|148.3231|180.2396|173.5693|180.2404|177.1925|180.4007|165.9297|193.3752|180.8064|165.0822|154.6035|135.294|138.7805|167.448|179.8751|185.7093|210.6002|222.335|234.2854|257.5564|316.954|287.4026|278.5997|341.6981|376.8803|400.2858|477.5413|532.9461|566.1463|663.1356|729.5483|691.2833|967.7198|489.2957|484.3264|273.0929|223.75|110|131.25|80|47.5|133.8|180|154.4|101.2|69.2|47|42|49|44.8|89|103.2|120.8|108.8|104.394|70.4|73.2|79.2|83.6|77.6|69.6|80|84.8|90.8|108.8|115.4|127.6|92.4|55.8|58.8|31.8|16.8|6.2|7.2|30.2|32.8|30.2|30|19.6|18.86|17.664|21.2|26.6|19.6|25.2|34.8|28|23.4|27.2|38|57.2|95.2|101.2|125.4|143.4|96.8|150.4|173.8|167|121.4|156.8|163|149.8|153.8|164.8|85|59|39.2|39.4|33.6|34.6|25.6|14.166|12.7|8.01|6.95|15.47|15|17.06|9.49|
2020-10-23 23:26:10|usa_0493|RL|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.6934|21.7709|18.8092|24.8365|23.7973|18.9131|15.1721|16.2112|15.3799|14.9642|14.1329|14.8083|12.73|14.8083|18.4455|22.4547|21.5319|16.6269|21.5901|24.5496|18.539|19.3288|17.9155|17.3751|21.3413|23.1239|23.7511|28.0064|28.947|30.9891|34.927|34.0528|36.6145|40.3644|46.9499|51.2388|45.375|54.9659|66.7481|73.422|81.9549|69.8982|53.2472|49.0441|56.5203|58.6209|36.4423|34.227|43.5426|65.4715|70.0611|72.8411|67.5219|77.3569|97.69|107.4736|109.4879|123.9368|117.9454|151.2933|127.7943|132.2568|131.9897|149.4766|148.9249|146.1366|155.108|144.3316|139.5346|146.3737|166.3375|119.2502|120.0923|99.0225|103.212|88.5243|80.0013|90.4191|82.9058|72.3852|67.8505|85.3333|97.4662|104.5807|122.4558|126.448|97.9256|118.6552|112.0706|96.3041|117.247|69.8333|70.32|78.76|
2020-10-23 23:26:14|usa_0494|MAT|total_return_price|1.5322|1.6033|1.0801|0.6751|1.0801|1.0801|1.502|1.3838|1.8564|2.2615|1.8226|1.6539|1.8733|1.8733|1.6033|1.1138|1.4851|1.3838|1.9239|0.9282|0.9451|1.1644|1.2657|1.2826|1.6033|1.8733|2.5483|2.6665|2.8352|3.295|2.3863|2.7289|3.4791|3.4688|4.1912|5.6538|5.7483|6.4887|6.2769|6.547|5.8184|6.6721|7.1708|7.1825|8.1849|8.2852|8.8759|8.2403|10.0701|10.814|12.1257|12.7438|14.0838|14.8941|13.4928|14.5641|12.5689|17.782|17.4241|19.6278|20.9119|22.3749|14.8379|12.1198|13.2602|14.1474|10.2079|7.0955|5.697|7.2445|6.201|8.0037|9.8328|10.4869|8.6799|9.5588|11.7903|11.9261|10.1892|10.8613|12.7614|10.7309|10.7536|11.1576|10.677|10.5746|10.4975|11.5594|12.6626|10.8537|9.8928|9.6683|11.0801|10.09|12.0396|14.2639|17.3547|15.9195|14.7675|12.4296|12.991|11.1762|11.7768|11.0633|7.9725|11.0979|12.4186|14.3418|16.323|15.1888|16.8398|18.8597|18.6569|20.7515|19.7215|21.3239|26.1055|25.4124|28.0297|29.1838|35.1894|36.7138|34.2298|39.1973|33.3896|32.7637|26.0517|26.6241|19.9337|22.7435|18.9637|24.8503|31.1447|29.3467|28.7264|26.4525|24.9558|21.338|15.48|15.38|13.15|16.42|15.7|9.99|13|11.21|11.39|13.55|8.81|9.67|11.7|
2020-10-23 23:26:19|usa_0495|WDAY|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||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|
2020-10-23 23:26:23|usa_0496|ETFC|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-23 23:26:26|usa_0497|ANSS|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||2.969|2.9375|3.4065|2.0315|1.969|2.469|1.8125|2.4845|2.5315|1.75|2.75|1.875|2.3125|2.4844|2.7969|2.625|2.9063|2.9844|2.5781|3.0625|4.0375|3.875|6.86|6.5025|4.995|4.26|5.175|6.0275|7.8152|9.5325|10.1775|9.405|11.6125|12.2875|16|17.805|17.815|18.065|22.105|24.39|22.165|22.87|21.935|25.22|26.16|34.09|41.94|36.37|46.28|38.58|28.28|24.33|31.55|37.42|43.32|43.185|43.16|42.4|53.25|53.97|53.76|50.55|57.39|65.3|65.39|72.88|68.69|80.12|71.68|87.84|87.29|75.83|74.45|75.67|83.95|88.19|91.95|86.92|91.85|88.74|89.63|91.84|95.9|106.19|120.93|120.94|147.35|154.87|182.73|186.4|140.19|182.71|200.96|217.09|258.89|223.02|289.66|319.51|
2020-10-23 23:26:31|usa_0498|NAVI|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.0583|13.2161|16.397|15.3861|13.8964|8.9915|9.0009|9.4684|9.186|11.7863|13.6952|12.0302|13.832|13.1827|11.355|11.4795|11.5402|11.9957|7.9996|10.5933|12.0206|12.3249|12.9889|7.6972|7.1481|8.45|
2020-10-23 23:26:35|usa_0499|CNC|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.7918|1.9235|2.5818|2.0435|2.8793|2.2485|3.211|3.8975|3.5612|3.6837|4.8587|4.9875|7.2625|7.2|8.2775|7.3975|6.4875|7.03|5.9425|4.075|6.2225|5.44|5.3475|5.21|6.7675|3.465|4.4275|5.1675|4.8025|4.32|4.7525|4.735|5.4775|6.01|5.81|5.775|6.52|8.18|8.4675|7.435|9.965|11.9325|7.475|9.285|10.1425|11.4475|12.3275|15.195|14.3525|16.12|18.415|20.6775|26.2325|35.345|39.945|26.435|32.575|31.3|34.555|34.54|28.36|35.415|39.16|46.86|51.475|50.175|62.875|70.79|57.825|52.82|55.38|43.17|61.93|55.1|63.77|55.86|
2020-10-23 23:26:39|usa_0500|GCI|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.7538|7.7109|9.9229|14.2795|14.3056|11.1543|9.5245|12.9363|11.0033|11.5322|10.9779|11.3065|10.2328|10.1476|11.1809|13.2294|13.7387|15.3142|13.0101|9.7916|9.2486|8.4762|9.007|6.38|1.48|1.38|1.34|
2020-10-23 23:26:43|usa_0501|RHI|total_return_price|0.1651|0.2545|0.3185|0.3438|0.4137|0.4292|0.4409|0.4564|0.4273|0.371|0.3943|0.3943|0.3826|0.3963|0.472|0.4603|0.5982|1.0203|1.0418|0.7921|1.2648|1.2726|1.2101|1.1711|1.0306|1.0774|1.1242|1.0774|0.9993|0.976|0.6481|0.5699|0.687|0.687|0.7729|0.7027|0.8667|0.7183|0.7261|0.8276|1.0384|1.3819|1.7332|1.6395|1.9128|2.5218|2.389|2.998|3.1854|3.2011|4.2631|5.2315|6.0747|6.9643|9.2128|8.5255|8.7129|11.7581|15.5056|14.99|17.9879|20.9395|16.1845|16.6763|12.2964|9.6732|8.9003|10.7038|17.7713|21.3607|25.9982|19.8617|16.7513|18.655|14.9974|20.0116|22.1252|17.4633|11.8945|12.0744|9.9758|14.1955|14.6152|17.4933|17.7031|22.4175|19.4013|22.2047|20.393|18.9396|27.0516|28.8535|29.4657|32.1158|26.0413|28.5148|28.4992|28.1874|23.1313|21.0285|20.1022|18.8022|19.4966|16.5098|14.2414|18.9669|20.184|21.6754|24.7904|19.2864|21.4149|25.3249|25.4362|22.5831|17.8427|24.0623|25.7499|24.4068|22.8688|27.4785|32.5563|28.9557|34.157|36.9044|37.0347|42.3194|43.5932|52.1032|54.1899|49.8664|46.1322|42.6743|42.4055|34.9337|34.8582|45.1353|45.4058|44.8001|47.3103|52.4257|54.911|62.0218|67.2952|54.9542|62.891|55.3281|54.3229|61.9642|37.2551|52.5055|52.94|
2020-10-23 23:26:48|usa_0502|PANW|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||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|
2020-10-23 23:26:52|usa_0503|HOLX|total_return_price|||||||||||||||||||||||||||||2.3438|2.8281|2.2188|1.125|1.1563|0.875|0.875|1.2188|1.25|0.9532|0.7657|0.7344|0.6719|0.5625|0.625|0.5469|0.8594|1.3438|1.9531|1.875|1.469|2.141|2.875|5.125|5.6875|11.0625|7|6.1875|6.094|6.6565|7.016|5.172|6.9375|4.5469|3.25|3.0313|2.2656|1.4063|1.0078|1.4375|1.9844|1.6875|1.8594|1.3281|1|1.7|1.2625|2.3225|3.8625|3.6175|2.45|3.0525|2.1528|3.2725|3.4|4.3125|5.0625|5.8125|4.8175|6.8675|7.9688|9.9375|14.4375|18.96|27.675|24.68|21.76|23.64|28.82|27.655|30.5|34.32|27.8|21.8|19.33|13.07|13.09|14.25|16.34|14.5|18.54|13.93|16.01|18.82|22.2|20.17|15.21|17.51|21.55|18.04|20.22|20.0101|22.6|19.3|20.65|22.35|21.5|25.35|24.33|26.74|33.025|38.06|39.13|38.69|34.5|34.6|38.83|40.12|42.55|45.38|36.69|42.75|37.36|39.75|40.98|41.1|48.4|48.02|50.49|52.21|35.1|57|66.47|
2020-10-23 23:26:57|usa_0504|CHK|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-23 23:27:00|usa_0505|CPB|total_return_price|1.1899|1.3016|1.3845|1.5568|1.5504|1.5951|1.7354|1.7737|1.8407|1.9587|1.9843|2.5202|2.8776|3.3534|2.851|2.9793|3.6361|3.5549|3.4675|3.0027|2.9718|2.7779|3.2935|3.4982|3.6926|5.6016|5.419|6.6158|5.824|6.5212|5.2195|6.7271|9.0872|8.568|8.7473|9.9352|8.4504|8.5248|9.698|10.0945|10.6336|9.4591|9.3378|10.0092|9.8706|8.578|9.9273|11.136|12.2433|12.4815|12.8814|15.473|15.7896|18.3882|20.4499|21.133|24.5412|25.9686|26.1387|31.2323|30.4935|28.6572|27.1797|29.898|22.2082|24.6279|21.5836|21.4659|17.1694|16.3779|14.6636|19.7962|17.1889|14.9333|16.3723|17.5626|15.8411|16.4453|13.2035|14.2296|12.7321|14.9626|16.2884|16.6674|16.9597|16.7987|16.5435|19.0382|18.4841|19.7154|19.1683|19.4139|21.129|24.3359|24.0507|25.9002|25.9402|25.9809|24.8988|24.3375|23.125|22.9377|26.6333|21.0197|19.1636|20.7939|23.2532|24.4755|25.797|26.1473|26.2907|25.9674|24.7419|26.0427|24.6058|25.7156|26.1876|26.0463|27.4077|28.1379|36.5816|36.122|33.0445|35.4009|36.9777|38.0082|35.6938|37.0278|39.4476|40.6541|43.5247|45.4067|55.453|58.1156|48.0035|53.414|50.8541|46.6213|42.1458|43.6409|39.5777|37.3485|34.0272|30.9329|36.1277|38.3053|45.2361|48.0056|45.1648|48.9264|48.0215|
2020-10-23 23:27:05|usa_0508|Y|total_return_price||||||||||||||||43.372|59.5956|72.9422|84.933|69.5776|71.0268|67.5305|69.3409|68.1244|78.9078|86.3425|91.6358|87.7806|82.0371|84.7957|75.8003|81.6773|91.8719|94.7505|93.0713|106.5043|120.4172|114.1803|116.579|128.3329|129.772|130.9713|141.0462|137.688|134.3297|142.4856|140.0867|169.237|169.1934|173.833|186.6596|216.1328|213.4071|207.4652|221.5115|229.0761|220.8772|230.4117|268.5479|301.6541|329.5876|223.8029|181.2252|180.2657|175.3483|174.5687|169.8312|177.9869|180.3856|161.1957|188.0616|197.1769|191.8996|194.7781|190.9401|184.6554|179.9059|183.2641|181.8249|170.3109|157.1178|183.2641|187.342|213.4883|237.2839|275.3759|261.847|273.6968|265.781|284.9709|293.6064|272.4975|277.7747|265.1669|277.3045|348.8735|358.4685|390.036|389.5562|385.7182|327.6686|318.6013|350.2168|270.5785|259.8609|260.024|248.558|264.8215|279.022|281.4208|290.7567|293.9614|323.9262|326.0108|282.3515|279.2099|322.0862|332.5093|337.5887|328.2716|387.4822|375.1409|400.9196|391.4361|398.6979|428.7828|409.2384|453.6219|476.6211|458.7698|458.1337|467.7444|485.625|537.8674|513.8308|595.1598|601.5604|582.1236|542.203|583.3862|601.3451|562.7163|638.6233|610.0358|599.3486|666.5942|780.7582|782.5296|552.35|489.14|520.45|
2020-10-23 23:27:11|usa_0509|ACGL|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||2.4167|2.5972|2.2778|2.1806|2.1111|2.1528|1.8889|2.3333|2.5556|2.4722|2.6667|2.7709|2.4444|2.4167|1.6806|1.5|1.7361|1.4028|1.8194|1.6597|1.75|1.6667|1.7639|1.75|1.8611|2.8611|2.8678|3.1278|3.1|3.4633|3.7721|3.8533|3.6744|4.4289|4.6778|4.4311|4.3267|4.3|4.4489|5.0056|5.51|6.0833|6.4155|6.6067|7.0544|7.5122|7.5789|8.06|8.2678|7.8167|7.63|7.3689|8.1144|7.7889|5.9844|6.5089|7.5044|7.95|8.4722|8.2778|9.3111|9.7833|11.0211|10.64|10.8917|12.41|12.4133|13.23|13.88|14.6733|17.5233|17.1367|18.0433|19.8967|19.18|19.1467|18.24|19.7|20.5333|22.32|24.49|23.25|23.7|24|26.42|28.7633|31.59|31.0967|32.8333|30.2567|28.53|26.46|29.81|26.72|32.32|37.08|41.98|42.89|28.46|28.65|29.25|
2020-10-23 23:27:15|usa_0510|JBHT|total_return_price||||1.1347|1.0302|1.0152|1.1944|1.2094|1.6221|1.4222|1.3493|1.6515|2.1642|2.9631|3.2373|3.1054|3.382|2.8734|2.6509|1.9738|1.9469|2.4386|3.1144|2.7824|2.5744|2.3985|2.4674|2.4449|2.7643|2.6167|1.9686|2.1955|2.5177|2.6532|2.9151|3.8119|4.203|3.9241|4.0292|4.4709|3.7575|3.9606|4.4297|4.5133|4.279|3.6064|3.1764|2.9903|3.5886|3.6229|2.9913|3.3232|3.9312|4.1651|3.176|2.8103|2.7951|3.0074|3.157|3.8156|5.7998|7.2771|2.9671|4.7207|4.3187|3.3505|2.8698|2.8744|2.8532|3.218|2.6578|3.5047|3.2571|3.9607|2.7183|4.8362|5.9264|6.1536|4.9091|6.1077|5.6116|7.9421|10.9189|11.2608|11.7402|16.0996|15.5109|18.745|18.344|16.1669|16.0302|19.1457|18.2799|21.2107|17.7537|17.8214|22.5961|25.327|22.7914|23.958|27.4228|29.1228|29.2796|23.1412|21.3294|27.1373|28.6545|28.8748|32.231|29.4452|31.3802|37.0278|41.3395|42.9792|33.0605|41.3787|50.0498|55.0011|48.147|55.5171|69.2499|67.3054|68.0852|72.312|67.4634|69.3895|69.8218|79.6379|80.9296|77.9854|68.0019|70.0625|80.6897|77.7237|78.1363|93.7281|88.7889|88.6679|108.0605|112.0973|114.4458|118.9895|116.6689|91.4611|99.81|90.3302|109.6213|115.9457|91.7921|120.0936|126.38|
2020-10-23 23:27:20|usa_0511|NWSA|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.1432|15.4289|16.3198|15.9432|16.0626|15.0157|14.483|14.7034|13.3993|11.3464|12.6976|12.0109|10.0215|13.1366|11.2075|12.181|12.9589|12.6745|15.5324|14.8383|14.8479|12.485|10.905|12.1517|12.9429|13.7025|13.9091|8.9164|11.7825|13.89|
2020-10-23 23:27:24|usa_0512|FRC|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.869|28.6782|29.9493|21.8775|29.1143|30.673|30.3019|32.0425|30.6551|36.039|35.6005|44.0484|49.3915|50.1932|52.326|45.828|50.1252|54.1387|60.4975|59.4306|64.7839|64.3675|65.5016|75.3863|89.5848|90.383|96.5742|100.4452|84.8713|89.8305|94.861|94.5605|86.8257|99.3732|94.9829|94.2758|116.8222|81.9773|105.8011|107.67|
2020-10-23 23:27:28|usa_0513|ALNY|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.21|5.59|6.9|7.25|7.42|11.4601|12.76|17.69|14.43|14.5|22.12|17.57|15.45|33.92|29.92|24.21|25.95|28.95|23.92|19.04|20.91|23.19|17.36|17.08|15.25|12.36|9.95|9.45|9.06|6.85|7.91|11.33|11.73|19.38|18.4|23.78|30.25|62.91|63|65.13|70.2|77.5|99.41|104.06|136.36|79.85|88.01|59.84|55.78|78.09|42.22|52.08|81.38|113.46|121.97|129.87|105.26|90.09|63.3|93.45|74.37|81.1|115.93|104.2|151.83|139.81|
2020-10-23 23:27:32|usa_0514|LKQ|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.2813|2.1187|2.4063|2.2662|2.4572|2.4375|3.405|3.62|4.315|5.04|4.72|5.745|5.93|5.3775|6.02|8.7175|10.935|11.025|8.685|8.485|5.75|7.135|7.645|9.315|9.75|10.095|9.745|10.085|11.41|11.74|12.8|12.47|14.9775|15.9|18.5|19.205|20.93|21.49|26.15|31.34|33.04|25.13|26.48|26.26|27.51|24.77|29.69|28.26|27.35|30.9|32.77|35.41|32.02|29.62|32.39|35.69|40.74|37.17|31.9|32.39|23.96|28.36|26.17|31.89|35.7|13.9|25.83|28.48|
2020-10-23 23:27:37|usa_0515|EXR|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.7489|6.9167|6.8055|7.641|8.1317|8.2875|9.5506|8.858|10.0884|10.4577|11.4616|9.9836|9.3978|8.8691|10.646|9.7356|11.2277|6.4397|4.0572|5.7355|7.7676|8.2367|9.2357|9.9054|11.8746|12.6431|14.5053|15.3522|15.515|18.1216|20.7047|21.9243|25.6877|27.4241|29.5927|32.3507|35.9328|33.1106|37.6547|42.6439|41.6176|48.3627|56.8227|53.869|63.1495|75.8689|75.0603|78.1532|66.7187|65.7432|66.3749|69.7399|71.4638|78.7863|78.3194|93.2868|82.0184|84.9993|94.2416|100.57|112.704|101.8006|85.1759|91.047|111.21|
2020-10-23 23:27:41|usa_0517|QSR|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.3482|34.1726|33.2707|31.8534|33.0412|34.7014|35.9969|40.1611|43.056|49.9585|55.9215|58.0151|55.7164|51.0856|54.1502|55.1865|48.9534|61.7734|66.5203|68.4251|62.5625|39.7845|54.1258|57.37|
2020-10-23 23:27:45|usa_0518|HRL|total_return_price|0.2259|0.2259|0.1965|0.2436|0.22|0.2102|0.2534|0.2397|0.2696|0.2718|0.3301|0.4154|0.4852|0.5633|0.5493|0.5661|0.6555|0.7664|0.8815|0.7167|0.8334|0.6085|0.6326|0.7509|0.7631|0.9004|1.0251|1.1723|1.0897|1.2869|1.037|1.3508|1.5608|1.3793|1.5273|1.5331|1.2607|1.4484|1.4639|1.7172|1.6977|1.5587|1.6133|1.6494|1.4435|1.5756|1.7075|1.8884|2.0817|2.0155|2.0468|1.9225|2.0615|2.1124|1.8579|2.1497|2.1019|2.175|2.6097|2.6785|3.036|2.8542|2.2455|2.7312|2.9862|3.39|3.4942|3.4492|2.8033|2.8826|2.8764|3.2275|3.3931|4.2599|4.1494|4.74|4.8425|4.2541|3.9056|4.1813|3.8114|4.287|4.1752|4.7099|5.3758|5.7479|4.9454|5.8138|5.7937|5.4862|6.1973|6.164|6.4021|7.0638|6.8693|7.157|7.1569|7.2165|6.9412|7.8854|8.1535|6.8053|7.1712|6.1769|6.3413|6.9493|7.186|7.8194|8.5898|8.3186|9.2105|10.6359|11.6112|12.4892|11.3684|12.3779|12.5394|12.9905|12.552|13.4658|17.9163|16.798|18.4154|19.8269|21.7197|21.8472|22.8452|23.2523|25.4983|25.3932|28.6432|35.9168|39.4235|33.4915|34.8468|32.1027|32.0923|31.7681|30.0901|34.2593|32.4879|35.4128|37.6852|41.0094|43.2178|39.342|42.6551|44.2285|45.9688|47.81|48.6648|
2020-10-23 23:27:50|usa_0520|FLS|total_return_price|1.0639|1.1045|1.0639|1.1045|0.9937|1.0639|0.8866|0.7573|0.8186|0.8785|0.9011|1.0741|1.1297|0.9643|0.9137|1.0301|1.1842|1.3083|1.5427|1.1731|1.6402|2.2485|2.09|2.0914|2.0019|2.4232|2.725|2.4583|2.8739|2.5123|2.2178|2.7538|3.625|3.4017|4.0221|3.5188|4.1127|4.0206|3.4679|3.8383|3.6658|3.4164|3.6955|3.7402|4.1428|3.8666|3.8302|4.3431|5.0473|5.5693|7.2735|5.8377|6.9036|6.0552|6.7226|6.9147|5.6428|7.5434|7.7366|7.2693|8.5258|6.4652|5.3506|4.4109|4.1815|5.1224|4.5342|4.6748|3.5405|4.1592|4.5202|5.8779|6.1708|8.456|5.4311|7.3175|8.8025|8.1947|2.7499|4.0671|3.2036|5.4091|5.5823|5.7418|5.7611|6.8387|6.6493|7.5732|7.114|8.3212|9.9959|10.8786|16.043|15.647|13.9118|13.8788|15.7673|19.7819|21.0887|26.6728|29.0137|38.0688|24.7826|14.447|15.8205|19.7503|27.9557|26.8927|31.4577|24.2691|31.4003|34.2969|37.1477|31.7908|21.4929|28.9388|33.7601|33.6495|37.5639|43.277|49.568|48.0125|55.5859|70.3625|70.0719|66.6426|63.3495|53.8924|51.0441|47.7422|37.4608|38.4871|40.7823|41.6392|44.6544|44.6534|45.1847|43.5073|40.088|39.655|41.1537|38.5503|52.3636|36.4027|43.6232|51.1138|45.4919|48.657|23.5606|28.3269|27.29|
2020-10-23 23:27:55|usa_0521|PKG|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.3972|6.5613|6.7024|9.4186|7.5066|8.5113|9.087|10.2666|11.0342|11.1471|9.9844|9.9449|10.0465|10.3569|11.5478|12.1236|13.1403|13.6675|13.4132|13.6489|14.5584|12.7632|12.2196|13.7445|13.9251|13.336|14.5121|14.2037|15.9055|16.5911|17.4641|18.827|14.8471|15.3009|15.6084|8.7728|8.8355|10.7567|14.8401|17.3383|18.1389|16.7893|17.3446|19.4562|21.7929|20.7416|18.7396|18.8901|23.1564|22.0992|28.6336|30.2682|34.7503|38.9677|49.0434|51.8275|59.3577|58.4784|53.4445|66.5126|66.2908|57.0978|51.278|54.0449|52.8755|59.9942|72.0795|77.3989|82.2042|98.2631|105.5635|109.6381|102.8752|108.8058|103.6822|76.378|94.7517|91.6481|102.2689|109.6584|84.752|99.1853|108.75|
2020-10-23 23:27:59|usa_0522|CCK|total_return_price|3.145|3.4964|3.0044|3.4964|3.5579|3.7072|4.1904|4.2343|4.9811|6.167|6.334|8.3897|8.416|9.8567|8.6971|9.6547|11.3502|10.9548|12.1496|9.8743|9.8304|11.0252|10.8582|12.9888|13.761|12.6026|14.4982|14.9195|15.6918|17.0609|15.7972|15.9376|18.8512|21.6947|25.2754|25.2052|25.4158|26.1179|30.9623|33.5952|32.2261|31.5942|30.1198|35.2802|32.9633|31.3836|32.4367|31.8048|36.9652|42.2309|32.6474|35.1749|41.2898|38.3186|39.4997|46.8072|44.6383|46.4209|40.266|44.003|47.2089|42.1171|23.8606|27.7016|25.8879|26.0255|22.335|20.8321|15.0636|14.3385|10.3986|7.4375|4.05|3.75|2.29|2.54|8.95|6.85|5.25|7.95|5.62|7.14|6.75|9.06|9.32|10.0502|10.31|13.74|15.56|14.23|15.94|19.53|17.74|15.57|18.6|20.92|24.46|24.97|22.76|25.65|25.16|25.99|22.21|19.2|22.73|24.14|27.2|25.58|26.96|25.04|28.66|33.38|38.58|38.82|30.61|33.58|36.83|34.49|36.75|36.81|41.61|41.13|42.28|44.57|44.74|49.76|44.52|50.9|54.02|52.91|45.75|50.7|49.59|50.67|57.09|52.57|52.95|59.66|59.72|56.25|50.75|44.76|48|41.57|54.57|61.1|66.06|72.54|58.04|65.13|76.86|
2020-10-23 23:28:04|usa_0524|FBHS|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.9111|20.2423|19.2507|25.0095|26.2468|33.3702|34.6694|37.3935|41.88|38.6478|36.3015|37.9913|41.7419|44.1223|42.7085|43.7075|52.8257|52.6249|52.9382|55.7557|52.3366|57.6735|62.4261|63.5031|65.9126|56.0787|51.4495|51.5536|36.6146|46.5517|54.1415|52.6164|64.6731|42.9677|63.7509|85.25|
2020-10-23 23:28:08|usa_0525|IT|total_return_price||||||||||||||||||||||||||||||||||||||||||||4.0642|4.0053|5.2718|6.7148|9.1887|10.1312|13.6653|15.4324|22.56|28.7442|34.5166|32.0427|36.6965|20.3801|33.8692|28.273|35.1057|35.2235|32.9852|19.6733|20.0267|21.2637|19.3199|15.9375|15.25|15.75|12|11.625|6.9|6.74|11|9.05|11.69|12.9|10.1|8.1|9.2|6.95|7.58|11.02|11.31|11.65|13.22|11.69|12.46|9.57|10.62|11.69|12.9|13.95|14.2|17.59|19.79|23.95|24.59|24.46|17.56|19.34|20.72|22.68|17.83|11.01|15.26|18.27|18.04|22.24|23.25|29.44|33.2|41.67|40.29|34.87|34.77|42.64|43.05|46.09|46.02|54.41|56.99|60|71.05|69.44|70.52|73.47|84.21|83.85|85.78|83.93|90.7|89.35|97.41|88.45|101.07|107.99|123.51|124.41|123.15|117.62|132.9|158.5|127.84|151.68|160.94|142.99|154.1|99.57|121.33|124.95|
2020-10-23 23:28:13|usa_0526|FMC|total_return_price||||||||||||||2.0092|1.7059|2.6031|3.0328|3.475|5.5095|3.4118|2.9696|3.7404|3.475|3.2349|3.4371|3.9173|4.5871|3.5635|3.7151|3.336|2.9949|3.2223|3.7783|4.448|4.8019|4.8398|4.7134|5.0293|4.6502|5.004|4.9156|4.5744|4.9661|4.764|4.8019|5.4716|6.293|5.8381|6.116|7.324|8.2769|7.3648|8.1816|7.1062|7.3921|7.6371|6.6706|8.6513|9.6655|7.3308|8.5492|7.4261|5.6155|6.0988|5.3773|7.4397|5.2548|6.2417|6.1532|6.3166|7.3036|7.8073|8.0199|7.4667|5.3354|6.48|7.5854|5.4593|4.6721|4.9435|2.8373|4.0949|4.5599|6.1758|7.7483|7.8035|8.7887|8.7399|9.6718|10.1585|10.3539|9.6211|11.2535|11.73|11.7101|14.0294|13.8618|16.4722|19.2181|20.1969|20.5884|28.7851|19.1473|16.7228|16.1793|17.7938|21.2159|21.0848|22.9472|21.8205|26.0479|30.4743|32.4647|32.95|26.5533|33.0995|40.8044|41.3137|42.8606|45.4133|44.3791|47.6353|56.0738|59.1201|60.1178|56.0384|45.1523|45.1618|45.4849|41.9007|27.1883|31.5239|32.6752|37.6528|39.4587|46.3224|57.17|60.1672|73.7207|78.2941|63.4922|74.1327|72.6011|61.9814|74.6818|81.0299|86.0441|98.3857|80.9812|99.2077|105.91|
2020-10-23 23:28:19|usa_0527|AGNC|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.7733|3.1533|3.7362|3.2362|4.7156|6.2162|6.1323|6.1345|6.6614|7.075|7.7801|8.3346|8.7394|8.7446|9.5107|10.2398|11.7961|13.012|11.5445|13.2214|9.5457|10.24|8.7815|9.9796|11.2641|10.6656|11.3016|11.3867|9.9914|10.4559|10.1218|11.0834|12.0942|12.5017|11.7538|13.3264|14.8994|15.322|14.6483|14.1112|14.2353|14.7553|14.514|15.1862|14.5062|14.2494|16.2691|12.5925|12.7338|13.7434|
2020-10-23 23:28:23|usa_0528|DISCA|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.205|7.67|7.445|7.305|7.195|8.06|9.155|11.815|14.505|12.895|10.065|12.24|7.125|7.03|8.06|10.045|14.19|15.73|17.12|19.35|21.845|21.355|19.3|21.02|20.89|20.27|24.75|25.92|29.225|31.805|39.295|38.265|40.485|45.23|41.585|37.14|39.35|35.46|32.55|33.215|27.81|26.9|28.87|23.91|24.27|28.12|27.44|26.13|21.29|23.57|21.99|27.94|31.58|25.55|26.69|29.52|27.21|33.28|21.22|21.26|24.2|
2020-10-23 23:28:27|usa_0530|GRA|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||8.1261|8.8378|7.8282|10.3604|9.3839|9.7977|9.7213|8.8994|10.3553|13.8305|15.1102|15.7208|12.8208|9.3456|11.7876|9.1108|13.807|12.0694|10.4257|9.5334|9.1108|5.1659|2.3951|1.7282|1.315|1.1647|1.1647|1.6531|2.2542|1.2022|1.4727|1.1121|3.3137|2.3293|1.9311|2.3444|4.6587|7.1008|10.2266|6.402|5.8534|6.7251|7.0632|9.9937|8.7914|9.9636|14.8778|19.8521|18.4019|20.1827|19.6717|17.147|17.6505|11.3612|4.4859|4.7489|9.2949|16.3355|19.0481|20.8589|15.8095|20.9942|26.3968|28.7712|34.2865|25.0217|34.5044|43.4311|37.9083|44.3929|50.5168|58.2412|63.1479|65.6726|74.2912|74.5166|71.0301|68.3326|71.6763|74.2912|75.3657|69.918|74.8322|66.6409|68.6911|69.4044|63.7682|65.9146|68.2956|68.6426|66.9171|58.6331|70.4341|68.8904|62.8122|75.7801|74.177|65.336|68.6277|35.1441|50.463|40.29|
2020-10-23 23:28:31|usa_0531|GT|total_return_price|7.4849|8.621|8.1198|8.1198|7.0505|6.8834|7.1507|6.9503|7.1842|7.8859|7.3178|8.3537|9.5698|9.0417|9.6768|11.7168|15.3641|19.2168|20.4234|17.2469|18.4205|18.8273|17.0241|15.1407|14.4558|15.751|15.8056|13.3505|11.1108|9.4832|5.4477|6.2389|7.8494|11.0958|14.6794|17.9338|21.9088|23.0733|20.5405|23.1071|25.392|28.938|29.8101|31.3694|27.8565|24.8923|23.2123|23.5192|25.8476|29.1066|28.0334|32.5058|36.7243|34.7322|33.5614|37.6037|38.5336|46.8173|51.0596|47.4881|56.79|48.5183|38.8965|38.3983|38.1567|45.2631|37.2371|21.9886|18.4385|15.9888|14.5795|18.9463|19.9015|23.6426|15.7358|20.4576|22.0776|16.2442|7.7798|6.0655|4.6048|4.676|5.8517|7.0007|7.6063|8.1071|9.5658|13.0573|11.8905|13.271|13.8856|15.4799|12.8969|9.8865|12.9148|18.6952|27.7801|30.9598|27.0854|25.1348|22.9794|15.8807|13.6362|5.3173|5.5756|10.029|15.1682|12.5585|11.2581|8.8533|9.5747|10.5545|13.3423|14.9366|8.9869|12.6208|9.9934|10.5189|10.8573|12.3002|11.2269|13.6264|19.9965|21.2938|23.3795|24.9016|20.2889|25.7359|24.4549|27.2875|26.5993|29.6905|30.0459|23.4312|29.5656|28.3479|33.1647|32.2965|30.8034|30.0676|24.8334|21.8797|22.1019|19.4301|17.4105|14.8|14.0963|15.3713|5.82|8.945|7.67|
2020-10-23 23:28:36|usa_0532|VRSN|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.0222|8.1204|5.7848|12.5913|28.5792|28.8181|43.519|157.0929|159.5873|148.8137|165.1068|58.4322|28.0751|47.8582|33.8811|32.6923|24.7358|6.496|5.7912|6.8102|7.3961|12.9496|12.474|13.9176|12.7712|16.3801|16.2697|29.1089|22.6384|25.2453|18.6983|18.6728|19.8871|18.2313|18.3841|20.5155|21.2543|25.6019|28.1494|32.2253|28.3277|33.3377|19.8871|16.6094|17.0934|16.015|20.1164|20.5495|22.0949|24.1668|26.8417|31.0575|33.6818|33.135|28.58|35.68|38.22|43.55|48.6|38.04|45.65|44.67|50.44|59.27|52.41|51.09|55.12|58.46|66.97|64.165|68.19|87.57|89.11|86.44|78.64|79.36|86.87|92.65|104.72|116.01|116.4|142.3|159.14|142.44|181.56|210.75|189.82|192.33|151.17|204.1|205.29|
2020-10-23 23:28:41|usa_0533|NYCB|total_return_price||||||||||||||||||||||||||||||||||||||||||||0.3565|0.38|0.4377|0.4618|0.4178|0.4465|0.5022|0.6322|0.6294|0.7037|0.788|0.8046|1.0293|1.1984|1.4984|1.7151|2.022|2.2087|2.2017|2.0365|2.28|2.0856|2.5185|2.1663|2.1453|1.4445|1.4928|2.3634|3.0362|3.6174|4.7245|4.3895|4.3531|5.2944|5.1436|5.4687|5.6453|5.875|7.709|8.4151|10.2297|12.3739|7.1575|7.5878|7.7027|6.8949|6.9765|6.3999|6.5467|7.0468|6.7394|6.791|6.7786|7.5172|7.3793|8.3884|7.8505|8.2474|8.1834|7.8178|5.6607|5.3896|5.2742|5.7621|7.4984|8.689|8.1455|8.7925|10.3494|9.604|8.4672|6.8491|7.2595|8.3237|7.6397|8.804|8.2948|9.2559|9.2005|10.0898|11.4269|11.0751|11.1958|11.2976|11.572|12.2919|13.7011|13.6435|12.5212|12.3356|11.7651|11.3014|12.791|11.3607|10.8173|10.7587|11.0159|11.1641|9.5947|9.1575|8.4563|10.5471|9.2366|11.7861|11.4482|9.08|10.0281|8.27|
2020-10-23 23:28:46|usa_0534|CDK|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.8476|38.8575|43.8726|51.0418|44.4751|46.577|44.3359|51.4109|55.2152|58.3522|62.5075|59.6895|61.4649|69.0298|62.1112|63.4396|61.0168|45.1636|56.2172|46.884|47.9331|54.1837|35.2614|39.4455|42.5|
2020-10-23 23:28:49|usa_0535|SPLK|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||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|187.18|
2020-10-23 23:28:53|usa_0536|JLL|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.6643|29.1495|29.721|35.6653|30.2926|27.3205|26.6922|26.7489|14.289|10.9168|12.9744|12.9744|12.0599|12.7458|11.8427|11.797|12.995|16.2048|20.5761|22.1307|18.9392|14.0741|13.0498|14.449|17.1376|19.3415|21.7832|24.8742|30.1966|34.2752|42.8075|40.7864|44.1647|47.4644|65.5622|72.5217|79.6375|83.6308|92.3946|100.8587|96.5425|65.8834|66.8454|59.2556|42.7205|25.222|20.2346|30.8401|45.1311|57.8481|69.58|67.4313|82.6284|82.4112|94.6312|89.0662|51.1702|58.1109|80.2773|70.7559|74.561|81.1139|95.1093|84.9575|85.6642|98.7322|118.9638|121.3163|122.833|147.6033|165.9624|167.0898|139.9976|154.5019|115.1727|110.1479|112.1472|100.8787|104.7738|117.9832|123.547|146.7556|171.5182|168.0086|142.5714|124.2541|153.2845|139.179|138.9397|172.51|92.7|100.76|95.66|
2020-10-23 23:33:09|usa_0537|AJG|total_return_price||||||0.6217|1.0398|1.2757|1.5788|1.7642|1.4874|2.0833|2.3574|2.1995|2.5613|2.2835|2.118|1.8102|1.8522|1.5412|1.2964|1.6539|1.5635|1.5297|1.6443|1.8517|2.1421|2.3056|2.1904|2.1809|1.9816|2.2344|2.7064|2.2508|1.9259|2.2115|2.3998|2.1925|2.825|2.8502|3.6009|3.3534|3.2837|3.7388|2.962|3.2449|3.4639|3.3962|3.7809|3.9151|3.8479|4.0649|4.001|3.5516|3.8481|3.5027|3.7507|4.3455|4.3243|4.0336|5.1126|5.3231|4.9479|5.3345|5.6085|6.1466|6.596|8.0707|8.1645|10.6131|15.0014|16.1995|14.1716|13.3659|17.4747|17.8723|17.0604|18.1187|12.9688|15.5375|13.0774|14.5818|15.2572|17.6279|17.8126|16.7457|18.405|18.1958|16.2826|15.5002|16.6174|17.9716|16.3603|15.0848|16.0552|17.9684|17.4162|17.328|18.1989|15.3834|15.2216|15.7308|16.9472|17.332|11.5754|14.7457|17.059|15.9814|17.6549|17.752|19.4364|21.6701|22.9083|21.7567|20.2957|26.0599|28.1178|27.8653|28.7278|28.0519|33.7491|35.9744|36.2428|39.2615|40.1195|39.6028|38.8461|40.6239|40.6593|41.4549|36.4978|36.5051|40.0363|43.1842|46.5075|47.8589|52.4365|53.461|57.8652|59.843|65.3849|62.4853|71.6527|71.3246|75.9886|85.6417|87.998|93.9952|80.7954|97.0813|105.58|
2020-10-23 23:34:40|usa_0538|HAS|total_return_price|0.5346|0.7113|0.8678|0.896|1.0486|1.4925|1.6818|1.8068|2.3535|3.2281|2.5617|2.8949|3.9912|4.8379|4.4861|3.2569|3.9487|4.1604|3.4937|2.2192|2.4313|2.6027|2.5009|2.6303|3.0126|3.5023|3.739|3.1725|3.2617|3.1195|2.0624|2.6646|4.1644|4.7478|5.0115|6.9472|6.1171|7.2903|8.7885|8.4456|8.0369|9.8047|10.2433|9.446|9.0708|7.749|7.7667|7.6534|8.8893|8.3836|8.2396|8.2283|9.8392|9.5325|9.9268|10.4217|11.0359|11.4775|11.4059|12.8095|14.395|16.0604|12.1038|14.824|17.8536|17.2677|13.2806|11.8465|10.2939|10.2146|7.198|6.726|8.1869|9.1942|8.9245|10.3643|10.1215|8.6917|7.1519|7.4439|8.9743|11.3215|12.1111|13.8158|14.1419|12.3694|12.302|12.7252|13.4704|13.7597|13.0592|13.4768|14.1503|12.2177|15.4477|18.5922|19.6091|21.6309|19.3101|17.8142|19.5569|25.1812|24.6008|20.8127|18.0288|17.5586|20.2553|23.5751|28.3285|30.6115|33.3521|35.5463|35.4873|33.5001|25.0562|24.6939|28.6794|26.7171|30.4069|29.1664|35.6984|36.7323|38.9555|45.8024|46.6746|44.8644|46.9072|47.2556|54.7674|65.1918|63.2421|59.4012|71.0879|74.9789|71.2678|70.3174|90.7918|101.9999|89.8204|84.0873|78.465|86.5447|99.1845|77.1918|81.3363|101.7816|114.94|102.9786|70.2251|74.2547|82.72|
2020-10-23 23:35:18|usa_0540|SNPS|total_return_price|||||||||||||||||||||||||||||||||||||8|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|
2020-10-23 23:35:20|usa_0541|TMK|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-23 23:35:20|usa_0542|FTR|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-23 23:35:20|usa_0543|DISCK|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.035|6.565|7.395|10.265|12.835|13.295|14.9|15.295|19.1|18.275|17|18.115|19.17|18.625|23.075|24.645|27.255|29.005|34.74|33.965|36.895|41.145|37.86|36.04|37.28|34.215|29.475|31.08|24.7|25.38|26.64|22.66|25.69|27.5|27.2|25.39|20.34|21.74|19.27|26.08|29.42|22.83|25.42|27.57|24.45|30.49|17.54|19.26|19.47|
2020-10-23 23:35:21|usa_0544|HFC|total_return_price|||||||||||||||||||||||||||0.8194|0.6569|0.6341|0.7068|0.6396|0.5849|0.7787|0.8368|0.7463|0.8033|0.6605|0.6624|0.6492|0.8094|0.7094|0.738|0.7747|0.7083|0.7544|0.7703|0.669|0.7118|0.7147|0.6354|0.6318|0.6271|0.675|0.6989|0.7722|0.7546|0.6589|0.7074|0.7412|0.7962|0.786|0.7506|0.45|0.5024|0.4032|0.4082|0.4632|0.4163|0.3648|0.3822|0.404|0.6185|0.7763|1.2267|1.214|1.3|1.2596|1.1456|1.1689|1.5124|1.992|1.9272|1.738|1.9364|2.2529|2.6544|3.6329|3.982|5.3366|6.6977|9.1973|8.477|10.6892|13.9304|12.5479|14.9067|17.2271|21.5908|17.4437|14.8722|12.7295|10.8667|8.5538|5.433|6.3593|5.4346|7.7937|7.8453|8.5881|8.2235|8.9435|12.7343|19.0284|21.7865|16.7557|15.3608|21.493|24.2123|29.0182|33.285|37.3227|31.5539|31.6144|37.9375|36.9565|34.517|35.0711|30.6771|33.2182|35.5005|40.903|33.6283|30.0627|20.4744|21.3615|28.8886|25.2746|24.8099|32.879|47.1691|45.3277|63.7629|65.4357|48.1098|46.6501|44.145|51.5369|49.0435|23.9008|28.7995|19.71|
2020-10-23 23:35:23|usa_0545|MD|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.9766|6.6563|6.9063|5.25|3.375|1.7344|1.7969|2.7656|3.2344|6.1406|5.55|7.065|9.3|8.485|9.605|6.0925|8.25|10.0825|7.2125|8.3125|11.7|13.6225|14.9875|17.0895|17.655|16.045|16.615|18.5625|18.9725|22.3175|24.325|21.34|23.935|24.445|27.995|27.275|32.41|34.24|33.54|25.98|28.255|15.27|14.21|19.605|27.46|30.475|29.095|28.9|26.475|33.91|32.76|36.01|32.055|34.265|37.27|31.75|37.305|40.415|43.385|44.57|51.4|52.88|63.12|58.17|54.82|66.64|72.51|73.74|78.29|72.07|65.16|70.74|65.11|65.8|69.39|57.73|43.8|51.73|55.44|45.81|45.96|32.73|27.17|24.6|22.35|27.68|11.93|17.93|16.05|
2020-10-23 23:35:25|usa_0546|ADT|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.1143|7.734|8.1731|5.5962|5.5517|5.3892|5.9386|7.656|4.3059|7.9502|8.36|
2020-10-23 23:35:26|usa_0547|WSM|total_return_price|||1.5209|0.6318|0.4811|0.588|0.5782|0.4811|0.6321|0.7844|0.7488|0.8882|1.1538|1.2282|1.3676|1.2639|1.8342|1.7305|1.3999|1.2445|1.3837|1.3837|1.523|1.3416|1.643|2.2825|2.8791|2.9049|3.1903|3.6831|2.1773|3.1104|4.4324|2.7993|2.7216|2.605|2.3717|1.8274|1.9246|2.0217|2.0606|2.5661|3.8297|6.4152|7.3483|7.0567|11.9548|10.5128|8.7421|7.693|7.2566|6.4691|7.956|8.2623|9.9226|12.72|10.0541|14.9496|14.9496|14.6433|20.2382|22.2496|7.4526|14.0966|9.8785|12.1733|16.9814|16.0854|10.8401|11.3428|12.1515|6.9936|9.1792|13.5747|8.3259|15.0014|16.0819|21.4425|16.526|18.9877|15.2461|20.4214|18.8689|24.3169|23.9183|23.0511|26.2611|24.5057|25.7016|27.6739|26.8206|30.1776|29.6531|23.8706|22.7757|22.1712|25.0796|22.4095|23.2285|18.5153|17.4129|14.3165|11.7491|5.7707|7.5275|8.9429|15.38|15.8879|20.2218|19.1718|24.6257|27.8561|31.7577|28.7294|24.3483|30.5799|29.9583|28.118|35.5851|35.5918|42.103|45.9465|46.4452|48.4442|55.7133|60.3283|56.2152|64.2323|67.9392|70.4424|65.652|50.4647|47.6226|45.6289|45.0202|42.9862|47.9987|43.7254|45.3488|47.3721|48.6879|57.1426|61.612|47.6614|53.6073|62.4409|65.7531|71.5263|41.6762|81.1179|89.9538|
2020-10-23 23:35:28|usa_0548|XRAY|total_return_price|||||||||||||||||||0.5551|0.511|0.652|0.652|0.6168|0.5463|0.4758|0.5463|0.7048|0.8635|0.8282|0.8635|0.8811|0.8811|1.0397|1.1278|1.6035|2.3084|2.5727|2.6784|4.9692|6.8723|6.2731|4.652|5.1454|6.2027|5.0749|4.9339|4.8381|4.4605|4.9312|5.1194|4.9061|5.7127|5.7603|6.0943|6.3929|6.8371|7.2104|7.0798|8.1056|8.8442|9.0577|7.2757|6.5266|7.5264|6.8105|8.4765|6.6957|6.9714|8.3914|9.1303|10.3709|11.6348|10.876|13.1543|13.7303|15.025|16.6603|16.614|18.1025|16.7841|15.7173|18.526|20.2809|20.4785|20.1221|23.674|23.6258|25.5909|24.804|24.6445|24.6814|24.5617|26.6346|27.789|27.6453|27.4435|30.1462|35.256|38.4077|41.5664|35.6815|34.0578|34.7841|26.216|24.9736|28.4823|32.2278|32.8618|32.6381|28.0324|30.0105|32.1221|34.8218|35.8961|28.9769|33.0881|38.0008|35.8577|36.2235|37.6713|40.4234|39.0744|41.4754|46.3734|44.1036|45.4218|43.8064|51.2375|49.017|49.7206|48.8428|58.8427|59.6741|60.1446|57.6894|56.1128|60.7753|63.1972|58.3801|64.3414|49.2585|42.9407|37.1103|36.6754|48.9646|57.7117|52.8171|56.1649|38.6487|43.9569|43.73|
2020-10-23 23:35:30|usa_0549|IDXX|total_return_price||||||||||||||||||||||||||||||||||0.9063|1.1172|1.3906|1.2813|1.3906|1.625|2.0469|2.2031|2.4688|3.0625|3.9844|3.375|3.7188|3.6875|4.5|5.1875|6.5|9.3125|11.75|10.5|9.8125|11.3125|9|3.5|3.1095|4.1875|3.9845|4.5|6.2188|5.9688|6.7266|5.9844|5.8281|4.3047|4.0313|5.875|5.7188|6.6875|5.5|5.4844|7.8125|5.8425|7.1275|6.71|6.4475|7.737|8.2125|8.7425|8.3325|10.6375|11.57|14.2175|15.735|12.685|13.6475|13.54|15.5825|16.72|17.995|21.59|18.7825|22.785|19.825|21.9075|23.6575|27.3975|29.315|24.63|24.37|27.4|18.04|17.29|23.1|25|26.725|28.775|30.45|30.86|34.61|38.61|38.78|34.485|38.48|43.725|48.065|49.675|46.4|46.195|44.845|49.825|53.185|60.7|66.785|58.915|74.135|77.24|64.14|74.25|72.92|78.32|92.86|112.73|117.27|154.61|161.42|155.49|156.38|191.39|217.94|249.66|186.02|223.6|275.33|271.93|261.13|242.24|330.16|393.11|
2020-10-23 23:35:32|usa_0550|AYI|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.6685|9.824|9.7231|8.9255|8.6949|8.9332|12.4046|13.1359|18.179|15.3899|19.0039|16.9862|22.623|19.8762|18.4015|20.8942|23.5645|29.9264|27.4328|33.3066|38.3396|40.3774|45.6159|38.8107|41.2046|36.335|47.8089|35.7266|30.6767|21.2399|26.1703|30.1359|33.8751|39.7743|42.1182|42.0647|56.5872|54.215|52.8748|35.0249|49.2858|61.2888|52.6856|61.3071|64.5168|69.0675|72.8078|90.6876|106.896|139.8303|130.9908|115.1303|136.5657|164.7903|181.6215|166.7083|233.7356|214.583|245.9955|249.4329|231.8603|200.1584|172.7895|155.4749|173.7766|144.9272|118.9204|158.2381|109.7084|122.0092|133.5548|133.2679|137.1486|77.2214|86.5868|106.1054|
2020-10-23 23:35:34|usa_0551|VMW|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||69.1411|73.7932|41.2122|54.9856|24.0661|18.2842|20.9342|23.443|34.1344|35.6048|45.1498|53.6647|71.8244|74.898|63.758|80.7297|73.7766|70.7112|88.4471|73.2864|82.6985|78.7775|67.5461|55.8246|74.0673|73.8098|91.9362|81.17|80.0319|69.9968|68.8005|71.3176|65.7767|47.3014|43.9037|46.7697|60.6844|66.6323|74.8648|74.1421|91.1138|105.9671|104.8041|121.1943|127.433|126.9927|184.85|171.66|151.69|154.16|105.72|146.5|141.19|
2020-10-23 23:35:35|usa_0552|VAL|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-23 23:35:35|usa_0553|HP|total_return_price|1.535|2.022|2.0008|1.7044|1.9691|1.7044|1.9691|1.6938|2.0855|1.7044|1.6197|1.715|1.6094|1.7379|1.9008|1.8039|2.3907|2.7523|2.3781|1.6629|2.0416|1.8633|1.898|1.8543|2.3353|2.5088|2.6712|3.1972|3.1168|2.8851|2.8274|2.5008|2.4559|2.2076|2.2583|1.8851|2.157|2.2822|2.6829|2.4639|2.9841|3.5311|3.4599|2.8529|2.6764|2.7449|2.9324|2.6868|2.8635|3.1318|3.0037|3.1992|3.6477|3.9769|4.7581|5.7042|5.0817|6.3535|8.8443|7.5203|7.0176|4.9637|4.7091|4.3626|5.137|5.413|5.7734|4.9946|7.1266|8.1851|8.3538|10.1806|10.7642|7.1818|6.103|7.832|9.4391|8.4307|8.1038|9.0548|8.3378|9.5294|8.5544|9.1689|9.4306|8.6306|9.5057|11.3119|13.2171|15.6555|20.1778|20.7166|23.3904|20.2086|15.4742|16.4718|20.457|23.9163|22.1991|27.1348|31.7736|48.8616|29.3293|15.4777|15.5259|21.0809|27.0354|27.3096|26.109|25.0737|27.8203|33.3804|47.3435|45.6172|28.0464|40.3695|37.3631|30.1576|33.0685|38.9613|42.3208|43.6457|48.5492|59.591|76.7769|83.3627|70.7476|49.1288|50.1218|52.325|35.5116|40.7166|45.2961|52.3872|53.1092|61.7718|53.6694|44.3424|43.1859|54.2075|56.4265|54.578|59.5493|41.9656|49.2481|45.4211|36.5449|42.1727|14.7673|19.2464|14.65|
2020-10-23 23:35:37|usa_0554|MSCI|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.9978|26.2401|33.4769|20.8916|15.506|15.7199|21.6451|28.1377|29.8306|33.6257|27.9609|31.9886|35.8395|34.1373|35.5232|29.9515|30.7515|34.7605|30.1655|32.6397|28.826|31.663|31.6072|37.5138|39.9881|38.9463|41.7833|43.5041|44.4275|55.8194|58.1354|55.5734|68.0844|68.9679|71.2584|81.4598|77.3632|92.8462|99.8294|111.9577|124.3307|146.4338|167.4171|174.7479|134.8341|195.9283|229.5998|213.9533|257.6273|274.5763|334.0839|351.24|
2020-10-23 23:35:38|usa_0555|RJF|total_return_price|||0.4076|0.3425|0.3004|0.25|0.2962|0.2311|0.3523|0.3663|0.3626|0.4477|0.6991|0.5972|0.4572|0.4537|0.8847|0.6791|0.6374|0.3515|0.418|0.3668|0.3625|0.4149|0.5144|0.6095|0.695|0.5816|0.7095|0.7546|0.599|0.7053|1.172|1.2641|1.5137|1.7817|2.3349|1.8147|1.5007|1.9608|2.0074|2.1027|2.4872|2.2151|2.0859|1.9618|2.1082|1.9041|2.3735|2.679|3.0197|2.9616|3.1496|3.1795|3.4219|4.268|4.4962|5.8551|7.7186|8.5297|9.2631|9.6935|6.8206|6.8817|6.4579|7.8531|6.5641|6.1786|6.8863|7.4929|10.9953|11.6742|9.3562|10.3312|9.1969|12.0641|11.6554|9.7228|9.2763|10.1657|8.9204|11.4275|12.5995|13.0984|12.9868|13.8276|12.6759|16.3233|16.0059|14.9657|17.0591|20.0697|23.6886|24.3248|23.562|24.5039|24.1402|25.1447|26.8121|26.657|18.9107|21.8049|27.3487|14.3004|16.5383|14.543|19.7641|20.273|22.8981|21.2301|21.8752|28.3514|33.2702|28.0882|22.7928|27.2981|32.3229|30.4161|32.6729|34.4752|41.3745|38.7017|37.6465|47.2965|50.8382|46.2581|48.9998|52.5566|52.254|54.9928|45.9793|53.8881|44.4438|46.2169|54.7599|65.3695|72.1778|76.1333|80.2427|84.9718|85.559|85.7859|88.665|71.6737|78.1409|82.5041|80.7922|88.0122|62.5364|68.4778|72.76|
2020-10-23 23:35:40|usa_0556|TOL|total_return_price|||||||||||||||1.9617|2.7402|6.5917|4.3746|4.6741|2.5168|2.9962|3.0562|2.5168|2.2771|1.9176|2.3372|2.0975|1.558|1.6779|1.6181|1.0786|1.2585|3.1761|3.8352|3.8952|5.3932|5.9925|4.3746|4.015|6.412|6.5917|6.1123|6.9512|8.2098|6.6517|6.1123|5.4532|4.794|5.5744|7.6703|9.2293|11.0261|8.2705|7.8506|7.9714|9.3482|8.7499|8.8094|11.1469|12.8248|13.4845|13.7529|5.4981|5.4082|4.3445|5.1385|4.5692|4.4644|4.794|4.9138|8.2396|9.7977|9.2284|9.4225|7.1118|10.5228|11.949|14.0463|10.4221|9.6838|9.2524|13.5717|14.5832|19.0608|21.779|20.3121|22.2104|32.8914|37.8004|48.6827|42.8293|33.2126|33.203|24.5163|26.9229|30.9019|26.2517|23.9506|19.1663|19.2334|22.5125|17.9582|24.1903|20.5469|17.4117|16.2707|18.7348|18.0349|19.9429|15.6859|18.2362|18.2171|18.9553|19.8854|13.8354|19.5786|23.0014|28.5049|31.8607|30.9978|32.8291|31.2854|31.0937|35.4753|34.4207|35.3795|29.876|32.8578|37.7189|36.6163|32.8291|31.9278|28.294|25.8011|28.6296|29.7226|34.622|37.9677|39.9306|46.3233|41.788|35.8315|32.0905|32.1058|35.4012|35.9174|40.3832|38.9778|19.0413|32.4088|48.5474|
2020-10-23 23:35:42|usa_0557|IRM|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||1.1246|1.513|2.2594|2.4742|2.0855|2.3721|2.8932|2.9854|2.9242|3.6601|3.3432|4.0639|3.5273|3.2129|4.0717|4.7848|4.0103|3.88|4.0027|4.3017|4.4535|5.1528|5.1811|5.4289|5.6755|5.5669|4.7388|5.889|7.0815|6.9195|6.3914|7.3262|8.2354|8.8519|9.2475|8.4083|8.2869|8.3228|10.0674|11.7789|11.4862|10.2082|11.362|11.5249|11.0556|10.6333|11.743|15.9582|10.1612|12.0245|10.5587|8.1985|8.8652|11.6643|11.039|9.685|11.3749|9.7672|9.2727|10.5404|13.2556|14.1129|13.8483|13.3232|12.5532|14.6183|15.0191|17.4743|20.2264|14.9114|15.3979|17.6038|16.3476|17.537|21.655|26.654|24.9772|22.6366|21.4588|19.4873|24.4854|28.3173|28.4658|24.3665|27.1888|27.4036|30.4388|30.5314|26.839|29.0315|30.0803|27.8537|30.404|27.4444|29.495|29.7638|24.0671|24.1289|28.86|
2020-10-23 23:35:44|usa_0559|LNT|total_return_price|1.1775|1.0731|1.2645|1.3225|1.2007|1.2703|1.3457|1.3805|1.4907|1.6879|1.6183|1.8735|2.1751|2.2969|2.4535|2.3201|2.3201|2.2273|2.1809|2.0185|2.0997|2.1982|2.2382|2.2541|2.1964|2.3529|2.408|2.5709|2.4595|2.4534|2.3211|2.7929|3.0469|3.0403|3.603|3.9955|3.8542|4.2389|4.5336|4.37|4.7774|4.6928|4.7893|4.4813|4.1042|3.8351|4.027|3.9876|4.2604|4.3147|4.4845|4.77|4.8844|5.2892|4.7603|4.6767|4.6332|4.8169|5.0245|5.9148|6.1083|5.9792|5.9978|6.1306|5.1219|5.5805|5.538|5.605|6.3069|5.4768|6.3059|6.96|7.0592|6.5715|7.18|7.0832|7.1693|6.2045|4.7753|4.2322|4.1732|5.0143|5.871|6.7167|7.0987|7.1323|6.9102|8.0237|7.5832|8.0505|8.4075|8.1738|9.2641|10.1894|10.6992|11.3939|13.6397|11.9055|11.841|12.6752|11.0113|10.8753|10.3368|9.4738|8.1198|8.7342|9.4436|10.4038|11.5793|11.1793|12.9448|13.2371|14.1755|14.9673|14.3893|16.582|16.4563|17.4859|16.8105|17.0119|19.643|19.9156|19.745|20.7468|23.0716|24.9328|22.8953|27.6759|26.4587|24.4571|25.0106|26.9494|32.3567|34.8838|33.9109|33.804|35.6424|36.4332|37.9958|39.2288|37.9385|39.6037|40.1509|40.1574|45.1682|47.3952|52.45|53.5805|47.5905|47.5034|51.65|
2020-10-23 23:35:46|usa_0560|WBC|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-23 23:35:46|usa_0561|PNW|total_return_price|3.1165|3.0846|3.0686|2.4772|2.3014|2.2055|2.6051|2.8129|2.9247|3.7025|3.1653|3.8906|4.4293|4.471|4.5699|4.5934|5.1487|5.459|5.4908|5.0847|5.1555|4.8518|4.5317|3.3872|3.1703|2.7466|2.9545|2.6832|3.4067|3.9494|3.1354|3.2158|3.457|3.1756|4.2207|5.5874|5.6678|5.8286|6.2306|6.5521|6.9541|7.4365|7.8385|7.2584|6.5482|5.4129|5.977|6.6435|7.1456|8.4746|9.1641|10.1294|10.2596|10.894|10.7182|11.5894|11.0927|11.1758|12.6099|16.0327|16.9383|17.2731|17.3232|16.5018|14.2776|15.935|14.5182|12.3161|11.4862|13.9432|21.1284|19.9552|19.3848|20.1816|17.0545|18.1502|19.8649|17.4585|12.4246|15.4942|15.3142|17.471|16.763|19.1321|19.0297|19.7308|20.5278|22.2124|21.5014|22.7369|22.785|21.6409|20.7013|21.3954|24.4317|27.7939|26.7326|22.3126|22.43|24.3869|20.4435|18.2018|20.6934|19.6595|16.5021|19.1035|21.1392|23.9407|25.053|24.4835|28.1618|28.6447|29.9429|31.5795|30.7916|34.9446|35.1241|38.3558|39.5236|38.5588|44.2359|42.7707|42.5973|41.5905|43.4346|46.4325|44.3092|55.9517|52.6559|47.4391|54.0071|54.8248|64.4582|70.2096|66.3454|68.7276|74.0718|76.232|76.2694|77.4387|73.1888|74.5205|73.8838|80.2081|90.7437|90.0327|93.6353|87.4752|74.3099|72.5965|74.55|
2020-10-23 23:35:49|usa_0562|RLGY|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.9597|45.5308|44.6534|40.7051|46.1748|41.7039|33.9194|34.7221|41.5639|42.4506|43.608|34.6754|35.1048|32.6967|26.6763|24.1137|24.7907|28.145|30.3088|31.4139|25.0409|26.5042|21.7887|19.3709|14.9119|11.1122|6.741|6|9.68|3.41|7.06|9.44|
2020-10-23 23:35:49|usa_0563|HII|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.7756|31.7581|24.2824|28.3805|36.4416|35.4418|38.0718|38.0473|47.4269|49.5701|61.2607|81.9286|91.5244|85.806|95.4135|105.061|129.1511|104.0944|97.7736|120.6194|129.2105|150.9068|144.772|175.1037|191.691|177.5685|212.8384|226.9874|242.5263|204.3728|246.7339|182.0981|201.298|218.0069|208.3114|246.7922|180.0851|173.3221|141.21|
2020-10-23 23:35:50|usa_0564|LAZ|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.8398|14.4857|18.6986|25.5396|22.3299|24.236|28.9402|30.1728|28.5823|25.212|24.4809|22.6621|23.2358|26.0464|16.6218|18.0354|15.957|26.0318|23.2068|22.2606|19.116|22.2029|24.5835|26.6687|24.0651|15.4666|15.1748|18.7916|16.7418|18.9218|20.4105|22.3731|23.0639|24.8156|29.722|31.4699|35.9343|35.7667|34.9946|38.009|42.0936|31.7098|32.7476|29.9557|25.8291|28.3125|33.5049|37.4421|37.8262|36.857|42.4831|45.956|44.7312|42.5909|31.2751|33.291|33.2582|32.7448|37.2157|23.5477|28.8386|32.52|
2020-10-23 23:35:52|usa_0565|FDS|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||3.6278|3.5821|3.809|3.5821|4.1264|5.5881|5.5767|6.0991|5.6681|5.8037|11.1993|10.3846|13.0714|13.9216|21.787|14.692|16.4211|20.6131|20.9125|17.0198|18.6785|12.1379|19.2829|20.5479|16.2977|13.895|15.4484|18.251|24.5131|25.6913|21.2038|22.2|26.4682|27.4172|32.8268|26.9996|30.5482|31.9379|34.903|36.7368|38.0004|40.9103|48.331|55.1448|57.2058|51.9971|50.0519|45.4963|52.6738|44.7262|36.5888|38.5408|42.6397|58.2159|58.7823|64.8601|61.8617|72.9638|84.7548|93.5479|89.4641|82.2154|78.2013|89.6126|85.3521|88.7809|80.9581|90.9846|91.0118|101.7803|101.166|106.4659|109.0667|113.607|135.3416|149.6147|156.545|147.4677|149.99|144.4272|150.843|157.0901|154.6456|158.2357|161.851|173.3132|189.3093|193.2126|210.7784|219.6709|190.9707|244.5285|294.3501|239.7157|263.0915|253.5052|305.5438|334.88|
2020-10-23 23:35:53|usa_0566|DRE|total_return_price|||||||||||||||||||||||||||||||||||||||||||2.6274|2.362|2.6001|2.7992|2.8071|3.2341|3.0888|3.3492|3.7545|3.8457|3.7508|3.8128|4.1991|5.0254|5.3725|5.4325|6.2013|6.6802|6.7827|6.6747|6.658|6.7731|6.3589|6.7706|5.9594|6.0822|6.0831|7.2453|7.9459|8.261|7.9125|8.6549|8.3988|8.7913|9.5756|10.8454|9.3937|9.8916|10.6772|11.0785|11.9376|12.8693|14.611|13.5988|14.4032|15.0139|13.3161|14.333|15.5707|16.0652|18.5036|17.3643|18.6936|20.7167|22.2391|18.4527|17.7554|13.9299|12.4396|12.4774|13.9152|6.472|3.3375|5.4185|7.5396|7.7523|8.027|7.4356|7.7082|8.4047|9.5688|9.6806|7.3701|8.5816|10.3397|10.6797|10.8531|10.3684|12.829|11.8881|11.9018|11.7192|13.2918|14.4395|13.7892|16.3548|17.7689|15.2891|15.8197|17.7954|19.2618|22.9614|23.6897|23.2109|23.1311|24.7784|25.7226|25.2013|24.7181|27.2899|26.8573|24.7052|29.3815|30.5871|33.0853|33.996|31.9488|35.1799|36.9|
2020-10-23 23:35:55|usa_0567|ARE|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.0116|11.2827|12.8721|13.5158|13.0668|11.9492|14.0567|12.1615|14.3466|13.8415|13.7214|14.8375|16.8111|16.1921|18.1126|18.7723|18.9953|19.5876|21.2761|23.0191|25.7448|23.1044|22.9803|23.0749|24.5242|27.5595|33.4926|36.683|31.9499|38.4513|44.5571|39.1508|45.2953|50.3977|49.8417|59.4914|52.9781|60.322|63.981|64.4098|64.5526|63.3342|67.5811|61.6249|67.4952|76.5497|37.9755|25.686|24.0207|39.6794|46.0273|49.4053|49.9271|51.112|51.7563|56.6321|58.796|46.15|51.115|55.0389|54.3992|56.6194|54.0076|55.6719|51.3822|51.9086|51.5557|58.3649|63.4579|61.163|74.1668|82.5967|79.0605|73.7418|78.7385|79.8003|85.982|99.6236|98.9727|99.4223|107.9489|107.1681|118.1236|115.1005|117.9324|116.0673|109.0784|136.902|139.514|149.0596|155.0275|140.5774|165.1518|157.4587|
2020-10-23 23:35:57|usa_0569|ALB|total_return_price|||||||||||||||||||||||||||||||||||||||||||||4.7996|5.3453|4.7084|4.5622|4.2079|5.1735|6.227|6.4532|7.4716|6.1088|5.7567|6.1152|6.0525|7.1585|8.5895|8.1712|8.5873|7.6071|6.5417|8.2783|7.3283|8.1278|7.0703|6.821|7.4276|7.2615|7.2957|8.9971|8.2064|8.5193|6.9493|8.8735|10.242|11.4735|9.4811|10.7145|9.2278|10.655|10.509|11.5313|11.2146|12.3006|13.6957|15.1666|14.3028|14.4063|14.9591|15.2823|18.143|19.2263|21.8898|29.0004|33.4774|31.2853|35.9848|33.6653|29.9018|32.769|25.4106|18.4798|18.1731|21.4417|29.1203|30.7167|36.126|33.7645|39.9377|47.7114|51.2784|59.5186|34.8766|44.6211|55.5484|52.0032|46.0968|54.5392|55.0941|55.1019|55.8861|56.4808|59.4299|64.2198|53.1285|54.492|48.1463|50.5992|40.6539|51.9393|59.5804|74.1975|80.2954|81.1204|99.8636|100.057|129.5585|121.8553|88.6519|90.4937|96.0455|74.4665|79.5497|68.6724|68.1661|72.0206|55.8903|76.9061|89.28|
2020-10-23 23:35:59|usa_0570|GPN|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.2764|6.6232|5.97|7.6785|8.5068|7.0525|5.7668|7.7197|6.6844|7.7479|8.7397|11.4576|10.7891|11.2706|12.7894|13.2228|15.1667|17.0366|18.9204|21.8156|24.568|23.1553|18.8843|23.1435|19.2259|20.0103|20.8697|21.1096|20.0354|24.1947|22.0427|16.0267|16.4343|18.4327|22.9765|25.985|22.8276|19.4265|20.7146|22.3089|23.7796|24.979|20.3548|22.9838|26.3459|20.8708|21.5688|22.5499|24.4913|23.778|24.7649|31.1324|34.6696|35.1862|34.4268|40.3|44.69|52.7622|55.6535|63.4939|62.5914|74.4516|75.6548|71.0308|78.3308|88.6484|94.0003|101.2137|109.5414|116.3378|126.1105|95.8237|135.8973|160.3156|156.1439|182.8395|130.2332|167.3645|181.48|
2020-10-23 23:36:00|usa_0571|MAN|total_return_price||||||||||||||||||||||||||||||||||10.1319|8.8654|10.6747|11.127|9.951|11.2174|10.4937|11.2174|11.0365|11.3079|12.7553|13.479|15.2371|19.8627|20.4507|23.3593|18.5823|21.1329|20.5444|22.6445|28.7227|24.332|23.8403|26.4077|32.7046|29.0299|25.977|29.7539|21.1857|15.0928|18.6846|17.34|16.857|21.6998|28.11|26.5224|24.0693|23.9288|28.5608|21.6461|22.5429|19.8513|25.4926|29.4024|27.8594|22.242|24.2465|22.7111|28.2733|28.281|35.9648|35.5217|38.683|34.0578|37.1307|33.4561|30.7353|34.2971|36.1364|44.4361|50.4091|47.8106|58.7346|57.8253|72.5556|50.6174|45.03|44.5235|46.356|34.3531|27.376|25.3947|34.4007|46.0761|44.6811|46.7604|35.6371|43.0815|52.1393|52.239|44.8683|28.1169|30.2283|40.0536|31.3564|31.4848|36.7239|49.0805|47.8088|63.4601|75.3362|69.1679|74.8932|61.874|60.6073|76.5926|80.2093|73.4878|76.316|73.7175|58.8942|66.1439|82.1631|94.8292|104.1755|109.9325|118.5166|108.1695|81.7684|81.6734|62.3543|79.5691|94.1083|82.0671|95.6991|52.2255|68.75|73.33|
2020-10-23 23:36:02|usa_0573|TDC|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.75|26.44|23.26|23.56|21.03|14.99|16.87|22.5|27.77|30.75|29.16|33.43|38.83|43.06|50.7|57.91|57.12|50.48|68.46|72.97|76.08|61.26|57.23|51.11|59.08|44.76|47.79|40.2|43.22|44.94|44.23|36.95|28.23|27.07|26.73|24.87|29.88|27.33|30.27|29.6|32.98|38.68|42.14|40.25|38.07|36.76|45.38|34.98|32.05|26.62|18.92|20.47|22.3|
2020-10-23 23:36:03|usa_0574|WPC|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.4111|4.569|4.518|4.518|4.2786|4.0813|4.0906|4.3498|4.4464|4.5393|4.739|4.897|5.6271|6.1012|6.0325|7.0528|7.178|7.5241|7.8979|8.0334|8.2736|9.9655|10.9961|10.8922|10.8814|10.6499|11.0049|12.883|11.1274|11.3084|10.382|9.595|10.7104|10.4572|11.3672|12.8064|14.3658|13.2237|13.9376|14.7033|13.762|13.7298|12.4156|10.5271|11.0326|12.7976|14.9352|14.3626|16.3728|15.1146|16.0074|17.0485|20.9008|22.5738|22.4632|24.9854|28.3123|27.7435|32.8551|30.9574|43.1179|42.5806|42.9367|41.1772|40.2681|44.0316|43.9875|50.1032|48.2991|44.6058|42.1227|44.0007|47.1972|52.136|51.4425|47.5889|49.4848|55.0057|56.0905|57.7369|53.6753|57.3107|56.3123|60.96|71.8527|78.5032|84.6152|74.7948|46.9991|64.2941|65.2902|
2020-10-23 23:36:05|usa_0576|BKD|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.7452|34.1492|40.2851|42.6892|44.0085|42.725|42.3538|37.2081|27.3878|23.7149|19.8283|22.778|5.39|4.68|9.46|20.15|18.43|21.09|15.19|15.2|21.32|26.17|23.88|14.38|16.87|18.92|16.71|22.6|24.64|27.65|26.18|26.92|27.11|33.27|33.66|33.39|36.35|38.15|35.08|26.31|18.52|15.47|14.97|17.68|12.98|11.96|14.85|11.09|9.77|6.93|9.36|9.43|6.62|6.95|6.82|7.85|7.02|1.74|2.66|2.54|
2020-10-23 23:36:06|usa_0577|TRMB|total_return_price|||||||||||||||||||||||||||||||1.125|1.5417|2.5208|2.3542|2.7917|2.7917|1.8333|1.4584|1.2084|1.4167|1.3333|1.6667|2.0208|1.4792|1.5417|1.5625|2.375|2.75|3.1667|4.7293|4.2083|3.1043|3.8125|3.2083|2.7708|1.9168|1.9583|2.9583|3.2708|3.6355|2.9688|2.698|1.6771|1.2083|1.625|2.1458|1.7813|3.6042|4.2526|8.1354|3.7292|4|3.1563|3.2483|2.5417|2.7017|2.7717|2.5833|1.65|2.0817|3.1617|3.8467|3.8417|6.2067|5.745|6.9475|7.9|8.26|8.4525|9.7425|8.4225|8.8725|11.2625|11.16|11.77|12.6825|13.42|16.1|19.605|15.12|14.295|17.85|12.93|10.805|7.64|9.815|11.955|12.6|14.36|14|17.52|19.965|25.27|19.82|16.775|21.7|27.21|23.005|23.83|29.89|29.98|25.99|29.71|34.7|38.87|36.95|30.5|26.54|25.2|23.46|16.42|21.45|24.8|24.36|28.56|30.15|32.01|35.67|39.25|40.64|35.88|32.84|43.46|32.91|40.4|45.11|38.81|41.69|31.83|43.19|48.7|
2020-10-23 23:36:08|usa_0578|CNX|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.0745|3.7215|3.1737|3.2296|5.1113|5.2058|5.9483|11.3037|8.3575|8.0737|7.8157|8.847|7.5005|4.4531|6.0713|5.6056|7.8028|6.6225|8.98|9.301|12.596|13.053|15.4205|16.4023|19.6605|26.8295|24.0253|26.8013|27.1806|23.4409|25.2579|29.5002|35.6642|34.7519|54.0582|52.702|89.1124|40.4177|21.8292|22.1879|28.1476|36.2169|39.1612|35.4907|26.2947|27.94|38.1549|43.5573|37.812|29.9453|29.0965|27.4302|22.8368|25.3575|26.3783|27.7633|22.0429|29.0641|31.0669|33.0772|38.2168|31.348|28.9684|23.3661|18.3017|10.0193|6.8614|10.034|12.6447|14.1794|16.1061|12.8198|12.1442|13.3119|14.82|15.56|17.39|14.55|12|10.92|7.2|8.36|8.75|7.78|8.86|11.08|
2020-10-23 23:36:10|usa_0579|SBNY|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.4441|24.1192|25.1162|28.7207|25.4134|23.5632|25.701|26.5158|32.0184|30.8392|30.5996|29.6601|31.2419|32.7757|34.7792|34.3574|24.3014|25.979|33.4371|24.4643|27.0622|25.0587|27.9921|31.0022|35.6612|36.3993|36.9937|47.5962|53.0891|53.3575|48.0371|57.1441|61.5347|57.3838|63.7491|68.3026|75.7129|75.4636|86.67|102.2958|117.3176|117.0683|107.5778|118.4775|121.9957|140.4302|130.2208|145.3768|131.7738|122.6476|111.1631|143.8813|138.5896|138.1103|116.8382|131.7833|140.7082|121.9765|115.5878|98.632|126.5051|116.2085|119.0132|134.5646|79.8009|102.0829|90.25|
2020-10-23 23:36:11|usa_0580|CPT|total_return_price|||||||||||||||||||||||||||||||||||||||||||5.9716|5.6641|5.7878|5.6848|5.5557|5.9884|5.2557|5.4928|5.6709|6.2089|6.1676|6.4576|7.0983|8.0638|7.8125|9.2134|9.0665|9.3299|9.0697|9.2683|8.8607|8.4064|8.1753|9.3421|9.2295|9.5931|9.6863|10.736|11.5196|12.6696|12.8142|14.3837|14.7886|14.871|16.114|15.51|14.1495|14.3511|14.3628|15.7801|17.6418|20.6354|21.2425|21.949|22.4554|25.1019|23.466|27.1359|28.4717|29.9014|37.5369|38.676|40.3224|39.5322|38.0072|36.5754|35.4759|26.9902|28.5161|25.5184|26.8343|18.9289|13.4244|17.4516|25.7657|27.3992|27.2078|26.9735|31.9753|36.3004|38.5506|43.4987|38.1122|43.2997|46.1435|47.896|46.0428|49.1074|49.8969|50.7052|45.5122|42.6033|50.9437|54.332|52.8455|57.4587|61.3473|58.876|59.1465|62.0163|68.5635|72.7333|73.0237|73.9937|71.4798|76.6307|82.6294|83.8597|77.4059|84.5132|87.5044|83.039|96.4842|99.9986|107.1067|103.1393|77.7822|90.3877|88.98|
2020-10-23 23:36:13|usa_0582|BR|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.0988|14.6259|14.4804|17.1927|13.8561|16.9056|12.2849|9.5998|14.3606|12.4165|16.0426|17.8621|17.0976|15.5955|18.2503|17.236|17.5738|19.0048|17.0699|18.4228|20.4685|17.6939|19.6959|20.1124|21.258|23.044|27.4509|34.3082|32.1022|36.3088|36.9228|40.8777|48.3786|47.3944|49.9159|49.5129|54.5451|59.6755|64.4364|62.2017|63.9155|71.5908|77.1782|87.0212|102.6213|112.3335|126.5482|91.0135|100.9435|125.7746|121.572|121.858|90.774|124.1168|131.72|
2020-10-23 23:36:14|usa_0583|HAIN|total_return_price|||||||||||||||||||||||||||||||||||||||||||||1.5625|2.4688|2.625|2.3125|2.4375|2.1875|1.875|1.5625|1.5705|1.6875|2|1.6875|2.219|2.4065|5.969|4.594|9.3125|12.9375|7.5|12.5|8.25|10.3125|12.375|11.1875|14.1563|18.3438|17.5625|16.25|14.5|11|9.205|13.73|11.125|9.25|7.325|7.6|7.555|7.985|9.065|11.605|11.045|9.05|8.84|10.335|9.32|9.75|9.7|10.58|13.095|12.88|12.78|15.605|15.035|13.57|16.065|16|14.75|11.74|13.765|9.545|7.12|7.805|9.585|8.505|8.69|10.085|11.99|13.53|16.14|16.68|15.275|18.33|21.905|27.52|31.5|27.11|30.54|32.505|38.56|45.39|45.715|44.37|51.175|58.29|64.05|65.86|51.6|40.39|40.91|49.75|35.58|39.03|37.2|38.82|41.15|42.39|32.07|29.8|27.12|15.86|23.12|21.9|21.475|25.955|25.97|31.51|34.3|
2020-10-23 23:36:16|usa_0584|RGA|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.9173|38.2259|36.7093|29.4708|21.6119|22.7494|19.337|25.438|25.7999|28.6953|31.3528|30.4842|26.4307|26.8774|24.6935|25.6117|22.8818|22.3358|21.7898|26.8278|33.7105|31.7003|33.8925|33.4789|34.0828|39.5757|35.6711|38.2852|36.6224|39.0959|39.4599|39.9397|43.2404|45.0664|46.5305|49.7811|46.7435|43.9327|44.3534|38.3903|40.7903|33.6425|23.4853|29.5339|38.3161|40.6553|43.0738|39.5862|40.6765|46.7332|53.3733|51.9444|43.3208|45.322|51.0235|44.1351|51.891|46.7019|52.6991|59.6734|59.3347|68.7117|70.9432|70.6635|75.4059|79.7499|85.803|86.5682|82.7326|80.3191|88.4345|85.8598|100.3097|118.7257|117.7275|119.6357|129.1035|148.1059|153.5474|130.2668|138.0899|131.1168|138.0416|145.3809|155.0945|159.6129|82.8413|80.1968|95.28|
2020-10-23 23:36:18|usa_0585|KRC|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.1459|8.1622|8.9204|10.0014|9.697|8.9133|8.3432|8.3313|7.7434|9.2873|8.0205|8.292|8.2844|10.2204|11.2502|11.7567|11.6567|12.0716|11.3691|12.049|13.1401|13.2674|11.6896|11.5994|11.0893|14.1491|15.2366|17.905|19.4779|19.0687|21.2339|24.6562|23.3644|27.8012|32.0235|36.8867|45.379|40.2863|45.9443|47.6899|44.8613|44.3985|38.0388|34.4232|30.9918|31.7488|31.402|21.2764|11.8622|13.201|20.0779|22.2266|22.5344|23.4876|24.4437|26.2948|28.9891|29.7617|24.913|29.0394|36.2457|37.8485|36.1539|36.9037|42.1962|42.0101|41.1845|42.0705|48.4709|51.6874|49.0461|58.514|64.0758|60.7056|54.8314|54.1709|53.1353|55.1916|59.7666|65.871|64.8664|69.7881|64.3263|67.4171|66.5587|71.0239|66.5838|59.2769|72.6738|72.6738|75.1533|80.2119|60.6002|61.0178|51.76|
2020-10-23 23:36:20|usa_0586|CSGP|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.5|14|26.5|39|23.0625|28.875|41|24.6875|34.625|21.5|17.625|25.26|17.74|20.74|20.86|20.818|19.35|17.11|21.28|28.85|26.16|40.09|37.19|43.11|47|42.67|37.5|44.86|46.19|45.3|51.35|53.93|40|54.61|44.16|51.72|54.35|47.77|42.81|50.25|45.39|31.48|30.25|37.82|41.57|41.66|42.03|40.46|49.19|55.55|61.825|58|54.01|68.39|69.08|79.74|81.26|88.69|108.67|121.82|164.78|181.28|190.13|159.79|157.81|182.35|192.06|206.99|166.26|204.37|186.24|209.84|219.8|192.82|206.93|261.04|267.05|296.92|356.03|417.25|417.71|320.39|466.42|560.54|576.28|604.37|580.99|724.57|856.85|
2020-10-23 23:36:21|usa_0587|XYL|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.6834|24.5981|21.288|22.7059|24.0271|24.5852|23.59|25.0183|31.6574|32.763|35.9552|33.6619|36.0421|32.4877|34.5702|29.9618|34.8827|38.3716|40.8017|49.519|48.499|47.5414|52.3447|60.6872|65.9035|73.4369|64.5094|78.2188|63.8213|77.5053|80.2358|75.8572|77.9828|64.6621|64.7513|83.77|
2020-10-23 23:36:22|usa_0588|TSS|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-23 23:36:22|usa_0589|SPR|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.358|30.897|35.8652|37.1783|33.484|21.6073|23.8023|15.7474|9.3387|10.2598|13.8463|17.9718|19.5887|22.9302|20.2942|19.2163|20.0786|25.0174|21.1761|16.1589|19.8532|24.5667|23.2242|21.8033|16.0609|18.2854|21.1369|23.6554|32.896|26.8009|33.2978|37.5115|40.8432|50.3289|54.8659|47.1441|47.4087|45.8114|43.5086|43.2538|58.1204|56.6066|56.735|77.0674|84.663|82.7444|84.6389|90.9519|67.022|91.0006|81.0755|82.1083|74.4428|29.713|23.5676|19|
2020-10-23 23:36:23|usa_0590|SIVB|total_return_price||||||||||||||||||||0.8924|0.9009|1.1085|1.1894|1.5211|1.8537|2.3717|3.089|2.4404|2.5699|3.5917|1.9242|2.638|3.2029|2.8919|2.8056|3.4291|3.25|2.75|1.7813|2.0625|2.9375|2.2188|2.5938|2.5313|2.4688|2.625|3.0938|3.375|3.625|4.5|5.063|6|5.688|6.438|7.063|8.063|8.875|11.313|14.625|14.063|15.266|17.797|8|8.5156|10.3438|12.375|12.0625|24.75|35.9375|42.625|58.2344|34.5625|23.5|22|20.2|26.73|30.25|26.343|16.93|18.25|18.19|23.81|27.6|36.07|32.44|39.65|37.17|44.82|44.06|47.9|48.64|46.84|53.05|45.46|44.64|46.62|48.59|53.11|47.36|50.4|43.64|48.11|57.92|26.23|20.01|27.22|43.27|41.66|46.66|41.23|42.32|53.05|56.93|59.71|37|47.69|64.34|58.72|60.46|55.97|70.94|83.32|86.37|104.86|128.78|116.62|112.09|116.07|127.04|143.98|115.54|118.9|102.05|95.16|110.54|171.66|186.09|175.79|187.09|233.77|240.01|288.76|310.83|189.92|222.36|224.59|208.95|251.04|151.08|215.53|240.62|
2020-10-23 23:36:26|usa_0591|LEG|total_return_price|0.4356|0.5808|0.6879|0.6019|0.5343|0.4849|0.5723|0.5681|0.6056|0.6703|0.7457|1.023|1.4822|1.5449|1.3402|1.2046|1.3686|1.6283|1.6172|1.0489|1.4393|1.4777|1.1048|1.1607|1.2429|1.3991|1.6314|1.5033|1.6281|1.8793|1.2783|1.3609|1.5653|1.7191|1.6843|2.006|2.3946|2.5654|2.646|3.6686|4.291|4.0205|5.0423|5.4682|4.7998|4.1311|3.8591|3.89|4.6897|4.9344|5.5463|5.4842|5.1976|6.3297|6.7301|7.9635|8.1365|9.9601|10.3552|9.7628|12.0287|11.7285|9.7665|10.391|9.486|13.238|9.4067|10.2842|10.3778|8.0037|7.7145|9.303|9.505|10.9476|9.7389|11.5471|12.5086|11.8584|10.0852|11.5016|9.4391|10.6469|11.305|11.3807|12.5489|14.2193|15.0397|15.2934|15.616|14.4617|11.0633|12.6591|13.5276|13.963|14.0877|13.5494|12.9452|12.6889|11.1297|10.261|9.121|10.1652|13.3509|9.4621|8.2775|9.8567|12.7297|13.5638|14.564|13.6554|15.6914|15.8847|17.2986|17.4159|14.3313|16.8902|17.0779|15.8957|19.0697|20.9452|26.2268|24.3599|23.86|24.7355|26.341|27.9104|28.6821|35.2621|38.4097|40.825|34.8461|35.7591|41.4762|44.0974|39.5951|42.7515|44.3195|46.5836|42.6636|42.998|40.2705|40.8775|40.433|33.4308|39.7279|36.491|39.3091|49.1868|26.1221|34.8345|41.17|
2020-10-23 23:36:27|usa_0592|RPM|total_return_price|0.7178|0.7591|0.699|0.8193|0.7178|0.6953|0.7704|0.8794|1.0875|0.947|0.981|1.1708|1.4848|1.5379|1.3024|1.3668|1.7185|1.5115|1.7212|1.6143|1.7813|1.7829|1.841|1.7474|1.8085|1.9848|2.2202|2.2127|2.3072|2.6389|1.9134|2.8235|3.3997|3.6494|3.3447|3.8521|3.6298|3.9966|4.1765|4.6046|4.9923|4.3079|4.7|4.6025|5.0367|4.5694|5.078|5.1148|5.4614|5.4989|5.5372|5.7901|5.4797|5.5686|5.9259|6.1512|6.0596|6.7519|7.5851|7.1016|8.2951|7.9683|6.8138|7.6111|6.3799|6.8609|5.9443|5.019|5.4833|5.1043|4.6239|4.4326|5.3516|4.8867|5.0973|7.8818|8.5486|8.4532|7.8595|8.6187|5.9727|7.9149|7.5904|9.6613|9.7907|9.0554|10.6355|11.9518|11.2068|11.2896|11.4661|10.9255|11.3828|11.518|12.2559|13.6096|15.1723|15.3015|15.9788|13.6641|14.2237|14.1121|13.3746|9.3192|9.0649|10.1465|13.556|15.0623|15.9657|13.4767|15.2148|17.0502|18.4775|18.0822|14.8242|19.6617|21.1666|22.1714|23.4523|24.5263|26.3808|26.8808|30.6726|35.4016|35.885|39.8354|39.7003|44.256|42.1241|43.2215|37.1752|39.3469|42.5491|45.15|48.8171|49.2229|50.6112|50.462|47.7495|49.0568|44.881|55.2671|61.8661|56.3315|55.9835|59.2869|67.1379|75.2925|58.6488|74.3872|82.4885|
2020-10-23 23:36:29|usa_0593|OGE|total_return_price|0.6781|0.6781|0.7185|0.7544|0.7454|0.723|0.7993|0.8173|0.8771|0.9847|0.8509|1.0701|1.2199|1.3627|1.4148|1.4418|1.4593|1.4242|1.3658|1.306|1.4173|1.4963|1.5409|1.5742|1.6033|1.7639|1.8382|2.0104|1.8859|1.8789|1.865|2.1538|2.2254|2.1546|2.4311|2.595|2.268|2.0269|2.1531|2.1639|2.2877|2.422|2.559|2.5275|2.4086|2.1543|2.4473|2.4503|2.5851|2.7044|2.9523|3.4339|3.2338|3.2687|3.3564|3.5614|3.6305|4.0074|4.2167|4.9334|5.3112|5.0146|5.4286|5.5141|4.3406|4.6348|4.4023|3.8155|3.9209|3.8445|4.5061|5.2525|5.0147|5.0048|4.912|5.259|5.5426|5.3607|4.016|4.2729|4.4428|5.3814|5.7776|6.2775|6.9576|6.7874|6.8132|7.2518|7.4677|8.1181|7.9718|7.6909|8.4292|10.2981|10.7159|11.9786|11.7201|11.168|10.1812|11.2774|9.7832|10.0622|9.9081|8.3811|7.8513|9.4736|11.2103|12.6348|13.4699|12.762|14.055|16.1961|18.1299|18.1766|17.39|20.8013|19.7625|19.2737|20.7973|21.2643|26.621|26.0987|27.7887|26.2569|28.663|30.6666|29.2942|28.1982|25.3047|23.0517|22.2635|21.6052|23.7773|27.4674|26.7456|28.5781|30.1552|30.2508|31.605|29.1349|29.3085|31.8176|33.1299|36.0984|40.085|39.9074|42.9114|42.4283|29.5804|29.6094|29.6213|
2020-10-23 23:36:31|usa_0595|KEYS|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||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|
2020-10-23 23:36:32|usa_0596|MRVL|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.3188|19.6337|3.6983|3.6983|4.9492|3.9289|7.9296|8.5039|4.5402|4.0442|4.2465|4.2095|7.3118|8.852|7.9405|9.0391|11.0405|11.8563|15.324|16.1159|16.8512|19.8055|24.461|23.7953|19.2051|17.6997|16.8208|15.6025|15.063|14.0971|12.2871|9.3545|15.7156|8.8063|5.7084|8.232|10.2421|14.0884|17.4647|17.7693|16.0811|15.4024|16.4301|13.8969|12.0869|12.9571|11.9999|13.5924|10.5035|8.2079|7.3884|9.5281|10.2649|11.4031|12.1324|14.3664|13.0944|12.3362|13.1613|13.5551|13.4195|8.3814|8.1513|9.7388|9.5871|12.4952|13.7474|15.0512|16.8608|17.3074|21.6179|19.9939|21.1924|18.2817|14.5945|19.5742|23.6595|24.4978|25.7524|22.2216|34.2576|39.3445|
2020-10-23 23:36:33|usa_0597|AVT|total_return_price|12.7215|14.3117|14.4791|15.3998|12.8052|11.0476|11.215|11.7213|10.8782|10.3301|10.4129|11.6888|12.0676|9.9204|9.6164|8.9239|12.0885|11.4818|12.8773|8.3685|8.5866|9.0772|7.2537|8.0196|8.336|8.5145|8.9332|11.4155|11.3312|10.6945|8.2345|9.7401|11.067|10.5553|9.3751|10.4458|9.2476|10.7588|11.3541|13.5662|12.3446|13.4889|16.4264|15.5934|15.2984|12.6946|14.8712|15.0371|16.4717|19.7483|21.0851|18.4255|19.9296|17.4518|20.1588|24.2722|23.5492|24.0765|26.6762|27.7552|24.2631|23.1109|15.6061|25.7186|15.6815|19.9081|18.0433|26.0588|27.2035|25.6301|24.613|18.7166|17.8943|19.6324|15.9284|22.3694|23.7658|19.313|9.4765|9.5116|9.2042|11.1364|14.5089|19.0232|21.5087|19.6691|15.0359|16.0195|16.1776|19.7873|21.4736|21.0256|22.2903|17.5828|17.2315|22.4221|31.7405|34.8144|35.0076|30.7129|28.7456|23.959|21.6316|15.9932|15.3784|18.4699|22.8085|26.4884|26.3479|21.1749|23.7219|29.0091|29.94|27.9991|22.9051|27.3052|31.96|27.1032|25.5487|26.8837|31.7932|29.5097|36.7725|39.0345|41.3183|39.4819|37.1111|38.6114|40.0772|37.1566|38.7333|39.0252|40.522|37.2077|37.8672|44.0719|42.5288|36.3099|36.8743|37.3392|39.5267|40.7971|42.7638|34.6375|41.8111|43.8558|43.3009|41.5246|24.7233|27.6771|25.84|
2020-10-23 23:36:35|usa_0598|HHC|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||53.46|68.89|63.23|43.81|45.02|64.02|60.15|70.4|72.28|83.59|110.46|114.06|117.43|139.15|152.56|150|131.87|155.02|143.54|112.52|112.83|100.86|110.67|113.44|115.26|115.58|120.27|116.97|130.96|136.34|132.2|123.03|95.76|110|95.08|129.13|126.8|50.52|51.95|56.85|
2020-10-23 23:36:36|usa_0599|ARW|total_return_price|10.6892|16.004|14.5708|13.0182|10.6295|10.2965|9.2422|7.4669|7.6711|6.9731|6.5121|7.695|7.964|4.5574|3.288|3.0625|3.4375|3.375|5.9375|3.375|3.75|4.5625|3.6875|3.3125|2.875|2.75|2.75|1.9375|2.5|2.9375|1.875|2.1875|2.9375|5.3125|6.5625|7.875|8.25|9.4375|11.125|14.3125|15.875|17.75|19.875|20.875|18.6875|18.625|18.75|17.938|21.063|24.875|27.188|21.5|23.5|21.563|22.25|26.75|28.188|26.563|29|32.438|27.25|21.75|13.125|26.6875|15|19|17.625|25.375|35.25|31|34.0625|28.625|22.6|24.29|20.86|29.9|27.97|20.75|12.63|12.79|14.7|15.24|18.39|23.14|25.46|26.7983|22.58|24.3|25.35|27.16|31.36|32.03|32.27|32.2|27.43|31.55|37.75|38.43|42.52|39.28|33.65|30.72|26.22|18.84|19.06|21.24|28.15|29.61|30.13|22.35|26.73|34.25|41.88|41.5|27.78|37.41|41.97|32.81|33.71|38.08|40.62|39.85|48.53|54.25|59.36|60.41|55.35|57.89|61.15|55.8|55.28|54.18|64.41|61.9|63.97|71.3|73.41|78.42|80.41|80.41|77.02|75.28|73.72|68.95|77.06|71.27|74.58|84.74|51.87|68.69|78.66|
2020-10-23 23:36:38|usa_0600|REG|total_return_price||||||||||||||||||||||||||||||||||||||||||||3.803|4.143|4.1153|3.8757|4.1601|4.0728|4.4369|4.7086|4.7157|4.7257|5.9833|6.5394|7.8077|8.0833|8.3683|8.3404|8.7706|8.5102|8.2238|7.6554|7.5684|6.5165|7.7876|7.6228|7.4313|7.5188|8.9543|9.1141|9.6227|10.37|10.7595|11.1211|12.2199|13.0103|13.5228|14.3725|15.2682|15.7874|17.0212|18.198|19.9488|23.6865|22.0671|24.2127|29.168|25.3534|30.7585|31.1923|32.3307|37.2064|34.7512|38.8148|44.4999|47.9111|40.7587|44.8103|38.0095|38.6553|35.6578|40.7002|29.1466|16.9695|22.6353|24.3647|23.3722|25.3376|23.5454|27.358|29.6034|30.8031|31.4718|25.5918|27.5846|32.9733|35.6083|36.8279|35.9604|40.7457|39.4438|37.8699|36.6053|40.746|44.824|43.6954|52.1759|56.065|48.96|51.9846|57.4064|63.5268|71.5238|66.6066|59.7009|57.8949|55.1096|55.0297|61.8506|53.2421|56.5848|59.4707|54.4268|63.1549|63.0169|66.2039|60.6477|37.2886|45.2648|38.02|
2020-10-23 23:36:39|usa_0601|IEX|total_return_price||||||||||||||||||||||||||1.8582|2.0374|2.2004|1.63|2.0538|1.4344|1.3855|1.9559|2.4449|2.0374|2.1841|2.6242|2.6079|2.3797|3.0969|3.3414|3.6185|4.2705|4.6617|4.5475|5.1506|5.281|5.5094|5.8731|6.617|7.0872|8.1086|7.7659|7.6218|6.6977|8.0696|7.1668|10.1113|10.5707|10.761|10.8822|10.7292|8.294|7.6906|7.4437|10.4444|9.036|9.7428|8.7816|10.2241|9.0879|10.83|9.5162|11.219|9.1628|11.4886|12.3709|11.2404|9.6227|11.081|9.8702|12.3913|12.5086|14.3302|15.0314|17.822|17.7319|21.2195|21.2091|20.3538|22.4989|21.8011|27.7433|25.1761|23.0382|25.4536|27.4048|31.2489|29.5967|29.4777|25.1327|30.2785|25.5858|20.0226|18.2258|20.5791|23.5346|26.3363|28.0911|24.354|30.425|33.6573|37.7001|39.7562|27.1211|32.4667|37.0215|34.4162|37.0827|41.5142|47.8605|48.4252|58.9533|66.9665|66.3025|73.737|66.328|71.6433|70.0591|72.9036|66.4212|71.6695|77.8825|77.4635|88.6383|85.6464|89.2615|108.2587|116.7427|127.2121|137.7498|132.3312|146.5362|123.1922|148.5208|169.0387|161.3999|169.9372|136.8484|157.1315|181.9202|
2020-10-23 23:36:42|usa_0602|PWR|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.0435|6.8232|5.4202|9.7123|10.125|15.4627|11.996|12.3261|27.2936|34.2958|22.9464|21.4607|13.9659|21.2857|10.4101|15.4715|17.0365|9.9742|2.4564|3.3181|3.229|7.0325|9.063|7.7258|6.6363|6.151|6.983|8.0725|7.6961|8.6371|12.084|13.1438|14.6494|15.1545|17.2841|19.5325|24.0491|29.5365|27.1296|26.7631|21.5333|33.2607|27.0899|17.6902|21.2163|21.9097|21.9196|21.3352|18.9778|21.9295|19.0769|19.9287|22.2167|19.2452|18.4826|20.8994|20.8597|22.9299|24.4949|26.9513|29.1502|25.9509|26.872|30.8637|35.8063|33.7064|35.9449|27.8031|28.2587|29.9624|23.6232|20.0277|22.3653|23.2765|26.6244|35.1922|36.1331|31.4679|37.2326|38.1735|33.5479|35.0535|32.5674|27.9814|37.431|38.3831|37.539|41.0611|29.7253|39.4221|52.69|
2020-10-23 23:36:43|usa_0604|CYH|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.1193|26.1736|27.2939|23.2202|23.1469|23.098|20.7189|18.128|21.4359|19.4724|16.5149|14.3232|16.1971|17.8021|21.7699|22.6743|20.3686|19.9938|22.7965|26.8377|30.9521|31.441|31.3024|30.3329|29.4611|30.0722|29.9663|27.5954|32.2883|26.9599|29.8604|25.5585|27.2613|25.1185|11.1212|11.4146|20.059|26.0148|30.3411|30.0885|28.2797|25.3956|30.2514|32.8505|20.7189|13.2559|13.5329|18.0547|20.2464|23.5216|25.2778|36.5709|38.3653|34.4473|31.6487|30.2659|36.9249|45.0984|45.263|43.0324|52.7122|40.2091|22.1088|13.4085|12.24|10.76|5.71|8.22|9.58|7.09|4.05|4.16|4.22|3.39|3|4.5|2.56|3.57|2.9|3.53|3.01|4.03|
2020-10-23 23:36:45|usa_0605|OHI|total_return_price|||||||||||||||||||||||||||||||||||||||2.7175|2.9669|3.1281|3.1062|3.7694|3.9296|3.6936|4.0437|4.1325|4.1036|4.138|4.5319|4.8857|4.9758|5.4691|5.3955|5.9884|6.7737|6.5227|6.9402|7.7931|8.1499|8.7392|8.0186|7.6233|7.1899|5.5915|6.463|5.416|3.385|1.7711|1.2626|1.7852|1.1641|0.6565|0.916|0.9924|1.8382|1.6031|2.3145|1.7466|1.142|0.7023|1.6031|2.3451|2.9034|3.4362|3.2346|3.5319|3.9399|3.7315|4.4528|4.8988|4.5112|5.1107|4.9107|5.6768|6.8025|6.6801|6.2613|6.266|6.5869|7.2454|7.0652|8.4878|7.0492|6.3399|7.125|7.488|9.281|9.4519|9.8187|11.2355|11.4095|11.5498|11.0349|8.5326|10.6038|11.8834|12.8217|13.184|13.8336|17.9147|18.5624|18.1316|18.3502|20.9583|23.377|21.9791|25.4517|26.985|22.9432|23.8513|24.1142|24.7825|24.2425|25.7638|23.1568|24.9126|25.4005|25.046|22.0678|22.2062|26.1282|28.2452|30.9086|34.112|33.4706|38.7495|39.8737|25.3809|29.1298|29.94|
2020-10-23 23:36:47|usa_0606|JEC|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-23 23:36:47|usa_0608|CSL|total_return_price|1.9918|1.7754|1.5442|1.6561|1.5218|1.7008|2.0216|2.0216|2.2074|1.9666|1.8158|2.1106|2.2359|2.2135|1.9963|1.9031|2.4155|2.401|2.3388|1.9109|2.1469|2.2827|2.4122|2.3901|2.5054|2.8091|2.8377|2.3252|2.1256|2.6035|2.1393|2.1733|2.7575|2.3895|2.7343|3.0999|2.8759|3.3023|3.3386|3.6501|4.3279|4.6334|5.0006|5.3698|5.1766|5.3272|5.3184|5.9477|6.0853|6.3666|6.9659|6.7916|7.3348|9.0208|9.4686|10.3671|10.0596|12.0433|15.3963|14.8598|16.8211|15.0535|13.6614|18.1794|16.5234|17.0661|14.0707|12.8949|14.4053|16.6577|15.0735|15.6674|11.9702|12.8625|10.4001|13.8125|16.4256|16.9839|13.9166|15.7875|15.5288|16.2466|16.8934|23.6595|22.1054|24.0573|25.1384|25.6237|27.631|27.2672|25.3578|27.686|32.8586|31.9477|33.9931|31.8343|34.9221|37.9559|39.7799|30.4216|27.5738|24.0249|24.948|17.3623|16.5881|20.4605|29.0032|29.442|32.8923|31.3168|26.1084|34.8075|39.1748|43.4414|28.2696|39.445|44.6175|47.5548|46.7507|53.1064|61.4492|56.649|64.1099|72.6374|72.7895|79.68|74.1675|83.4984|85.9379|93.1225|81.5109|83.0241|93.4778|99.5808|96.9659|104.5841|101.2425|91.0785|96.1188|109.298|100.7593|104.8892|118.3355|98.0342|119.9829|137.7999|143.3429|159.8935|124.1543|119.1707|122.37|
2020-10-23 23:36:49|usa_0610|WCN|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.3277|3.5751|3.4402|3.8674|5.2166|3.6426|2.1362|1.9451|3.0131|4.3846|5.1941|5.4863|6.0764|5.0708|5.3336|5.7345|5.8371|6.2941|6.8535|6.2383|6.4037|6.5891|6.8103|7.0118|7.8963|8.5372|9.2252|9.1955|10.0886|9.1874|9.3116|10.4016|9.5544|9.8431|11.203|12.0084|12.2634|12.2877|12.6034|12.3524|13.6719|14.4813|11.6604|9.5922|10.1345|11.6806|13.6112|13.7447|14.3842|16.0638|16.5652|17.4799|19.3889|20.1945|19.8658|19.8916|18.0565|18.5992|20.6964|22.3509|25.1119|28.0717|27.3366|27.6709|29.8912|30.7354|28.434|30.6585|30.9751|30.5115|35.3944|41.9698|45.4269|48.0228|50.3674|56.4483|63.5618|68.5943|69.0768|69.8392|74.4125|78.2874|71.5047|87.5892|94.4651|89.7376|90.2115|74.6397|91.4444|105|
2020-10-23 23:36:50|usa_0612|MIDD|total_return_price|||||||||||||||||||0.7641|0.4871|0.8548|1.1843|0.9169|0.8866|1.4297|1.2781|1.0289|0.8959|0.5283|0.5112|0.2967|0.2001|0.3029|0.2221|0.1817|0.1413|0.2221|0.3836|0.3836|0.3836|0.4442|0.3634|0.4644|0.424|0.5048|0.5048|0.6865|0.6865|0.949|1.272|0.9692|1.5345|||0.9692|1.0297|1.373|1.4941|1.5951|1.262|1.1509|0.9893|0.636|0.5855|0.636|1.0297|0.848|0.9086|0.9187|1.1837|0.9692|0.9851|1.3134|0.9851|0.8455|0.8537|1.0508|1.5597|1.4431|1.7403|1.8027|2.2985|3.0308|6.7022|7.5501|9.1033|8.775|8.4533|8.2333|8.81|12.0833|14.4167|13.9533|14.4267|12.8433|17.445|21.9733|19.94|21.5133|25.54|20.7967|14.6367|18.1033|9.09|10.81|14.64|18.3367|16.34|19.1967|17.73|21.13|28.14|31.04|31.3467|23.4867|31.3467|33.7267|33.2033|38.5467|42.7367|50.7167|56.6967|69.6367|79.908|88.07|82.72|88.13|99.1|102.65|112.23|105.19|107.87|106.77|115.25|123.62|128.81|136.45|121.51|128.17|134.95|123.79|104.42|129.35|102.73|130.03|135.7|116.9|109.52|56.88|78.94|89.71|
2020-10-23 23:36:53|usa_0613|ALLE|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42.1522|49.3258|53.6765|45.1849|52.8697|58.2031|57.3161|53.5255|64.0204|60.9609|63.7269|66.2727|63.1205|72.5027|77.941|82.6854|77.6727|80.909|75.5184|88.0206|77.0159|89.2071|106.0617|100.4358|123.3959|91.0389|101.8901|99.17|
2020-10-23 23:36:53|usa_0614|QGEN|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||1.9637|3.6024|3.3428|4.0895|5.4031|6.2225|5.7925|8.3243|8.5673|7.3014|7.8207|8.8923|9.0865|10.8062|19.8606|45.2385|45.0433|47.9645|37.125|22.7163|22.1712|17.6435|19.7308|17.2385|11.7554|5.1923|5.7115|6.2619|8.8165|11.0181|12.3265|13.365|11.7658|10.8415|11.745|12.3265|12.42|13.2923|12.1292|15.1927|13.7077|16.0546|15.9715|17.4669|18.3912|20.2812|22.6177|21.3196|20.3954|20.4888|17.6642|16.5738|18.4327|21.7973|23.0538|24.0092|21.4235|18.9312|19.9281|20.3954|19.98|14.7877|14.0919|16.1065|17.3423|19.3465|18.8065|21.2573|20.25|21.9842|23.9781|21.5169|25.1827|24.1338|24.6219|26.3873|25.6812|26.0758|27.8204|22.9292|22.2127|28.1631|28.5888|28.83|34.75|31.87|32.08|32.16|36.43|37.77|33.11|40.68|40.71|32.85|41.4|40.45|42.81|52.24|
2020-10-23 23:36:55|usa_0615|UGI|total_return_price|0.8236|0.8236|0.7834|0.7131|0.7131|0.693|0.7282|0.9301|0.9647|0.9738|0.9137|0.9171|1.1338|1.1881|1.1747|1.1724|1.3354|1.3457|1.32|1.2243|1.2638|1.3732|1.3349|1.5105|1.6185|1.7339|2.0124|2.0262|1.9878|1.8881|1.7354|1.7828|1.9146|2.0218|2.3008|2.326|1.944|2.085|2.5097|2.9247|3.0741|3.1048|3.0242|2.8199|2.7196|2.5423|2.4265|2.6666|2.5308|2.8276|2.7915|2.8391|2.9384|3.1064|3.3131|3.187|3.4154|3.2146|4.0509|4.2981|4.1775|3.7138|2.3386|2.4372|1.7428|2.1469|2.5118|2.2496|2.4276|2.3424|2.8194|2.9923|2.9421|3.2925|3.3509|3.7844|3.9819|4.1105|4.7331|4.9213|6.0761|6.3752|5.8737|6.9442|6.8029|6.699|7.8471|8.6845|9.7108|12.0106|12.1893|8.9915|9.2692|10.9138|10.917|12.2581|12.0852|12.4283|11.923|12.5923|11.599|13.4605|12.1736|11.6263|11.3397|12.3415|12.2276|11.9022|13.1626|12.7385|14.4523|16.0784|16.8821|16.5026|13.719|15.4983|14.4991|15.8056|17.2012|17.8665|21.1222|21.6764|21.8468|23.3145|25.8128|28.7559|29.296|32.8291|28.3637|30.1742|30.7073|29.9827|35.9936|40.6468|40.8483|41.8286|45.066|44.3859|43.1879|43.4969|41.3871|48.774|52.2166|50.4363|52.642|51.0217|48.3525|43.7602|26.1262|31.4809|32.98|
2020-10-23 23:36:57|usa_0616|AIV|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||3.0587|3.0867|3.3433|3.748|3.9709|3.7849|4.1627|3.8176|4.3673|5.9815|6.2733|6.1865|8.0261|8.2666|8.7919|9.1542|8.8844|9.0342|8.9462|10.7142|9.7359|10.3011|10.0664|11.6791|12.5319|13.7975|12.4894|13.7845|13.1659|13.5576|14.6121|15.1132|12.1704|12.0065|11.9525|11.5993|13.4811|12.022|11.0351|11.2885|12.8459|14.4627|14.1835|15.8528|15.2513|15.3605|19.0232|17.8651|22.6391|23.8266|24.5369|21.6809|19.6938|16.4747|16.987|16.404|18.2193|7.9902|3.791|6.1941|10.4216|11.3989|13.1817|13.9364|15.4582|18.7623|18.5845|18.7142|16.2895|16.9613|19.6956|20.2926|19.6629|20.6359|23.5753|23.2692|21.8246|20.4246|24.0292|25.8745|25.7148|30.2374|32.272|30.5198|30.8258|33.6095|35.4317|37.7105|39.4971|39.4184|38.7721|37.8855|38.9755|39.1586|36.8689|38.6448|40.6701|40.7803|47.6609|47.8726|50.1985|50.091|34.3494|37.2279|33.72|
2020-10-23 23:36:59|usa_0617|EWBC|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.3636|3.7278|4.0228|3.9852|3.9947|4.8625|6.973|9.2087|7.4961|9.5895|8.979|10.1753|11.4124|13.235|12.5042|13.499|12.0102|13.2292|16.7214|20.9193|21.7077|24.1266|26.1275|33.8725|28.7083|25.5008|26.9492|29.1041|30.9165|29.9688|32.1649|27.925|29.3502|32.3585|28.9814|19.776|14.218|6.5711|11.259|11.6662|3.7864|5.3921|7.0662|14.1575|14.7823|13.6997|13.5166|16.0985|18.3314|16.3027|12.8552|16.1475|19.7224|19.1493|18.3094|18.4805|22.0763|22.8923|27.3912|30.0568|31.4903|31.0982|29.9999|34.6407|35.9381|40.1473|34.1301|37.6644|29.7895|33.1265|33.458|47.4613|47.6516|54.0661|55.0374|57.5622|58.5494|66.6838|57.4637|39.2755|46.1409|42.9241|43.1294|48.1461|27.7274|36.766|32.46|
2020-10-23 23:37:01|usa_0618|NDAQ|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.3237|9.0273|5.9639|5.9209|7.1223|7.3368|7.3454|5.9038|5.1916|8.3751|9.3877|15.9437|21.0666|31.7157|35.6115|22.7227|26.3611|29.3044|25.0825|26.2238|32.3507|41.7899|33.286|26.0093|26.2324|19.7622|16.8018|17.3338|18.312|17.2995|18.0718|16.0209|17.0678|20.7319|22.0963|20.8349|21.5128|20.9636|22.8343|19.1216|20.1126|22.0048|28.3774|28.7831|28.3212|35.1057|33.0377|33.52|37.6438|43.0352|44.8251|45.6706|47.3806|51.6625|60.2181|58.1169|63.5614|63.3534|64.6988|66.1076|72.9321|71.3118|79.6903|90.0326|83.2988|76.999|85.1676|96.1543|98.3764|106.249|92.0507|118.1502|122.71|
2020-10-23 23:37:02|usa_0619|WLL|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.52|45.14|52.78|62|61.88|78.24|75.82|91.32|84.58|81.84|71|78.22|94.54|79.3|90.52|87.74|114.2|129.36|204|142.52|58.44|51.7|67.46|114.46|144.16|161.18|175.16|192.82|235|288.4|224|154.4|184.56|220.04|159.72|189.04|173.96|203.36|194.2|235.44|242.2|275.16|320.76|317.76|137.24|122|137.8|58.96|33.24|29.84|49.52|28.92|49.44|34.8|22.8|22.96|24.37|32.83|51.19|52.1|20.29|26.14|17.51|7.95|6.85|0.7986|1.26|20.85|
2020-10-23 23:37:04|usa_0620|PKI|total_return_price|4.2699|4.8104|5.0807|4.6843|4.342|3.9997|4.6663|4.5582|5.405|5.7833|4.9546|5.5311|5.9306|4.916|4.3882|4.1332|4.8858|5.0907|6.1857|4.9442|5.5092|5.007|4.8974|4.3524|4.6821|5.0132|5.0187|5.2584|5.812|5.9199|5.5763|4.898|6.44|6.4325|6.5858|8.0342|8.416|7.5005|7.1316|6.4727|7.5482|6.4233|5.5009|6.2183|5.5843|5.1605|5.2944|4.9468|5.3074|5.9777|7.0148|8.7883|8.1635|7.8484|6.612|7.5034|7.8359|8.5091|7.8752|7.9736|11.1341|11.5482|8.7518|10.8227|10.3145|13.9999|15.6857|16.5118|26.4255|26.3436|41.6612|41.9687|20.9967|22.0984|21.1153|28.2484|14.9545|8.9814|4.4655|6.8597|7.449|11.6632|12.9917|14.5436|17.6956|17.1881|14.8386|19.4561|17.9064|16.4636|17.8031|20.6601|20.6434|18.4401|16.7596|19.7509|21.5857|23.2908|26.1732|23.372|21.842|25.1576|22.614|12.6368|11.6588|15.9664|17.7272|19.0369|22.1697|19.2302|21.6068|24.2583|24.7486|25.4191|18.1939|19.0121|26.375|24.6659|28.2553|30.5021|32.3944|31.36|36.5024|39.944|43.7262|45.5257|42.4409|42.6413|49.9474|51.4828|45.0091|52.539|48.5781|51.5577|55.2576|51.4247|57.3283|67.3631|68.2524|72.4315|75.073|72.6727|96.6176|78.0838|95.8689|95.9182|84.8596|96.8291|75.1217|97.9708|125.438|
2020-10-23 23:37:06|usa_0621|INGR|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.9894|10.9036|11.5904|8.7572|9.819|7.9886|10.5784|10.9476|11.3747|8.3058|8.9785|6.9642|9.2988|9.2455|10.6308|11.1394|12.8223|11.9029|11.0793|10.4991|10.927|10.4964|11.2876|12.2803|13.0195|14.4181|17.0797|17.1579|19.9203|19.4637|18.1747|16.3234|18.0589|22.3077|21.7685|25.554|26.3796|26.0963|33.1325|33.4401|29.0166|29.1965|38.5587|25.3972|21.665|14.9338|21.6536|22.759|23.4373|27.9013|26.4281|30.5801|38.1663|41.794|44.2098|32.3333|42.5413|46.8783|41.5298|45.7587|55.3141|57.199|53.4328|56.2072|57.7833|57.3145|65.3516|66.1954|75.4273|68.6722|73.0933|76.293|85.4318|95.9683|112.4219|117.0903|113.634|109.7648|107.2336|110.6627|130.0568|117.3904|103.5767|97.4482|85.7223|89.1011|78.145|77.3791|90.395|65.8447|79.972|77.523|
2020-10-23 23:37:07|usa_0622|CAR|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||28.5564|35.4624|34.6998|29.7427|36.0979|40.5466|36.9877|36.2251|38.9896|47.2832|52.431|60.4386|31.8399|17.7312|29.0754|24.0229|31.2679|27.0735|40.5149|28.2174|21.3537|16.5873|14.6807|22.2536|29.7427|19.5234|29.9105|29.2851|24.2468|16.4119|15.9848|19.3709|27.9429|28.5072|33.9677|37.2012|37.3385|32.9457|35.6607|32.864|35.792|33.024|27.6|27.76|26.064|18.29|21.69|27.32|28.43|22.89|13|10.62|8.37|5.74|0.7|0.91|5.65|13.36|13.12|11.5|9.82|11.65|15.56|17.91|17.09|9.67|10.72|14.15|15.2|15.38|19.82|27.83|28.75|28.83|40.42|48.7|59.69|54.89|66.33|59.015|44.08|43.68|36.29|27.36|32.23|34.21|36.68|29.58|27.27|38.06|43.88|46.84|32.5|32.14|22.48|34.86|35.16|28.26|32.24|13.9|22.89|26.32|
2020-10-23 23:37:09|usa_0623|SEIC|total_return_price|0.3768|0.4721|0.5077|0.4047|0.2658|0.238|0.1746|0.2261|0.2896|0.2896|0.2916|0.3729|0.3808|0.2817|0.2618|0.2936|0.4126|0.5316|0.5157|0.5395|0.5237|0.6682|0.5965|0.5584|0.5425|0.5441|0.6281|0.5698|0.5858|0.6677|0.4907|0.7097|0.7984|0.8484|0.8888|0.8432|0.9405|0.744|0.8213|1.0353|0.9416|0.9984|1.3011|1.7227|1.575|1.2032|1.4174|1.1423|1.2584|1.4977|1.3647|1.4544|1.5046|1.4206|1.5634|1.5048|1.42|1.6415|2.2452|2.8672|4.6592|4.2438|4.7568|6.8125|6.3412|6.062|6.1328|8.1753|7.8063|8.2333|14.6312|23.1618|12.9096|19.6438|13.2616|18.6947|17.7612|11.7084|9.9254|11.322|10.9138|13.3572|13.591|12.7225|13.8198|12.2037|14.1536|17.6625|15.232|15.7819|15.8791|15.6795|17.1754|20.7695|23.8756|25.3585|25.6438|24.785|23.2829|27.4564|21.1183|20.1819|19.0492|13.4803|10.5307|15.6277|17.0484|15.2544|19.129|17.8102|17.7927|20.8974|20.9765|19.8825|13.5847|15.4589|18.4348|17.8697|19.2623|21.4147|26.4701|26.2664|28.5577|32.2917|31.2503|30.6746|33.8479|37.7076|41.5216|46.3979|45.6409|49.8279|40.9369|45.982|43.5926|47.4438|48.4818|51.9752|59.0109|69.739|72.699|60.9497|59.5654|45.3893|51.3332|55.4506|58.569|65.0671|46.0478|54.98|50.72|
2020-10-23 23:37:11|usa_0624|JKHY|total_return_price||||||||||||0.2117|0.2506|0.1253|0.121|0.108|0.1469|0.1469|0.121|0.108|0.1297|0.108|0.121|0.108|0.1167|0.0821|0.0562|0.0627|0.0691|0.0994|0.058|0.0832|0.1709|0.2267|0.3512|0.4437|0.6996|0.6888|0.6014|1.1456|1.133|1.1941|1.3234|1.4072|1.2702|0.9863|1.054|1.2156|1.3474|1.8432|2.5595|3.1365|3.0994|4.3331|4.0558|4.5756|4.2813|4.6796|5.1002|5.2813|6.9891|6.6866|9.3021|9.7046|7.1839|7.6913|7.2619|10.5694|14.543|19.7933|17.1474|24.5831|18.621|24.59|18.0194|17.3652|17.6642|13.3124|9.9364|9.6538|8.516|14.3444|14.0475|16.6531|15.5134|16.3351|15.2873|16.2477|14.7142|15.014|15.945|15.7275|18.8904|16.2835|18.0998|17.8196|20.0809|21.5571|21.7026|20.4756|20.8132|18.3149|17.2708|16.5591|13.9961|17.8815|20.3001|20.0866|20.9731|20.894|22.3989|25.6929|29.9688|26.6279|25.8096|30.0324|30.5903|31.0567|34.1571|35.5353|41.9513|42.9656|47.2856|54.3867|51.4116|55.0074|51.7137|57.9408|65.4133|60.7882|65.6515|73.8556|80.285|83.1285|81.7496|85.1051|89.5392|100.2059|99.4678|113.4849|117.7207|127.2643|156.6408|124.1319|136.5324|132.1758|144.458|144.5399|154.4655|183.545|162.59|
2020-10-23 23:37:13|usa_0625|HCC|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.9863|9.739|16.7482|18.3208|22.2498|22.3852|20.4431|25.9065|25.7419|19.0887|20.5766|9.905|15.3417|17.48|
2020-10-23 23:37:13|usa_0626|VOYA|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.5118|29.2258|34.4987|34.8026|35.7145|38.3629|42.0621|42.3172|45.6254|37.6915|36.9345|29.4695|22.9812|27.9352|39.6172|37.0293|35.5737|39.983|49.7294|49.3057|46.9512|48.6843|38.9403|49.2371|52.1346|54.154|60.4501|40.7206|46.5357|45.95|
2020-10-23 23:37:14|usa_0629|MAA|total_return_price|||||||||||||||||||||||||||||||||||||||||||||4.7583|5.2004|5.2105|5.7733|5.6681|5.7231|5.6659|5.7821|6.1398|6.1708|6.2335|7.3051|7.2169|7.378|7.8052|7.6525|7.6942|7.3241|7.3526|6.5923|6.3642|7.0503|6.7267|7.2607|7.4054|8.0936|8.273|8.0053|8.1813|9.5552|9.9283|10.2753|10.4469|10.9247|10.4121|10.4758|10.4063|12.1394|13.8409|15.6862|17.646|18.3375|19.1395|20.5611|18.4745|23.3616|24.2251|25.6011|29.2464|30.1321|33.4506|31.5626|31.3535|29.5588|28.3894|24.6189|29.1273|30.189|29.4025|22.6037|19.1471|23.2097|29.0326|31.4988|34.2265|34.4219|39.4361|43.4032|44.3388|47.0623|42.3807|44.4934|48.2001|49.5695|47.9026|47.9846|51.7256|51.2641|47.7719|46.9581|53.4039|57.7583|52.4313|60.299|62.99|59.9645|68.1103|76.2445|86.6025|90.8847|80.8956|85.09|89.2054|93.1861|95.3454|90.4306|82.8634|92.3509|92.7555|89.4691|103.2314|112.1643|124.8147|127.5079|100.3812|112.7342|115.0164|
2020-10-23 23:37:16|usa_0630|LM|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-23 23:37:16|usa_0631|SCI|total_return_price|2.2638|2.8498|2.1096|2.0479|2.1836|2.3131|2.6215|2.5488|3.0734|3.3696|3.1598|4.1184|4.0482|4.7658|4.282|4.9448|5.6401|4.9726|5.872|4.4263|4.751|4.2359|3.953|3.6157|3.7971|4.1619|3.5306|3.3212|3.3501|4.1902|4.0027|4.9381|5.4663|4.8287|5.7227|6.0644|6.2106|5.818|5.9948|6.2877|7.2742|7.1791|8.6991|9.2158|8.9013|9.1161|9.1534|9.9049|10.0332|11.376|14.1675|15.9249|17.7384|20.919|22.0577|20.4583|21.7809|24.1232|23.5332|27.0885|31.3462|31.7366|23.6425|28.3036|10.6218|14.4299|7.9582|5.288|2.2865|2.4298|1.8582|1.3338|3.6204|4.8475|4.5883|3.8033|4.0396|3.6813|2.6676|2.5304|2.1189|2.9496|3.4832|4.1081|5.6935|5.6173|4.7331|5.6782|5.7011|6.133|6.3586|6.2939|6.0201|6.302|7.2535|7.982|9.2618|10.0058|10.1239|11.0513|7.9996|7.8089|6.6499|3.9761|2.8153|4.4672|5.7573|6.763|7.6181|6.1666|7.2214|6.9438|9.3545|9.9229|7.8159|9.1344|9.7019|10.7089|11.7087|12.1168|14.7336|15.9413|16.5257|16.1527|17.7861|18.6108|19.0672|20.5569|23.6845|26.8493|24.8248|23.9429|22.8255|25.1303|24.7881|26.6546|29.1049|31.6563|32.789|35.6118|36.1704|34.4675|42.7398|39.0784|39.1496|45.7958|46.9841|45.4155|38.7442|38.7179|42.18|
2020-10-23 23:37:18|usa_0632|NVR|total_return_price||||||||||||||||||||||||||||||||||||||||||||9.75|7.5|6.25|5.875|5.5|5.875|7.313|9.75|10|9.563|11.125|9.438|13|15.125|15.25|26|21.125|31.563|41.063|33|47.688|41.5|52.1875|50.5|47.75|54|57|81|123.6|163|148|140.51|204|315.5|323|299.83|325.5|329|411|466.5|466|460|481.8516|551|769.4|785|810|884.95|702|738.95|491.25|535|645|665|679.75|470.25|524|597.5|500.08|572|456.25|427.75|502.39|637.37|710.71|726.5|655.03|647.53|691.02|756|725.48|603.98|686|726.33|850|844.5|920|1080.11|922|919.19|1026.01|1147|1150.6|1130.02|1275.33|1328.66|1340|1525.22|1643|1732.4|1780.34|1639.87|1669|2106.88|2410.61|2855|3508.22|2800|2970.35|2470.8|2436.99|2767|3370.25|3717.35|3808.41|2569.11|3258.75|4083.12|
2020-10-23 23:37:20|usa_0633|GRMN|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.6388|5.8447|6.5468|4.2181|6.1953|6.4795|6.4502|5.4161|8.7232|10.2347|11.6876|13.1815|16.2479|11.8468|10.5581|12.0507|18.4843|14.0153|12.3785|19.7305|19.9781|24.3689|29.1897|25.9357|33.3948|33.3462|43.5256|66.5616|63.2672|36.2286|26.741|21.3952|12.4493|13.3079|14.2754|24.181|19.9481|25.3486|21.9392|20.9414|20.8935|23.2241|23.7846|22.2944|28.3331|34.179|28.0118|31.0251|30.6708|26.1387|26.7819|34.3967|36.1122|42.8313|47.6018|41.681|43.1564|38.8093|39.0129|29.4749|30.7942|33.9735|37.0188|43.1389|44.2324|45.8067|46.5803|49.4871|54.3114|54.2186|57.721|65.8879|58.5354|82.939|78.5584|82.5913|96.662|72.5941|97.1341|94.86|
2020-10-23 23:37:21|usa_0634|DKS|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.8392|4.5486|7.5333|7.2794|9.8751|10.8626|13.7919|14.5144|13.9299|14.2081|15.5744|11.9307|13.3939|16.046|15.1069|17.9566|19.9276|22.7571|22.0195|28.7426|23.0312|21.6124|15.5906|17.614|10.4313|11.5519|13.4704|18.0573|20.3629|21.0481|21.5076|22.6442|30.2299|32.5113|29.6495|28.7144|29.9615|39.3035|39.8754|42.7419|39.2726|40.5868|43.6788|44.1512|50.0617|49.7246|38.5421|38.4732|43.7495|50.2185|46.3812|43.4052|32.2711|42.1221|36.5865|54.2251|52.1193|42.3093|35.8829|25.0391|26.9707|31.7287|34.0783|33.4197|28.55|34.9178|32.6756|38.7925|45.8148|21.4548|41.2103|57.13|
2020-10-23 23:37:23|usa_0635|OII|total_return_price|2.619|2.3984|1.9298|1.3784|1.8471|1.0752|1.0752|0.7995|0.6616|0.4962|0.5514|0.4273|0.3033|0.3584|0.2757|0.2412|0.4825|0.827|0.8546|0.6065|0.6892|0.5652|0.5514|0.5927|0.9097|1.0614|1.5438|2.3709|3.0325|3.1152|3.5839|2.5914|2.5914|2.619|2.1503|2.04|2.5087|3.1152|3.6114|2.8395|3.0876|2.9774|3.7493|3.0049|2.7017|3.0876|2.8671|2.2606|2.1779|1.9573|2.3984|2.8395|3.0049|3.3357|3.7493|3.5012|3.446|4.0801|5.2518|4.1352|4.3558|3.9147|3.1428|3.3082|3.3357|3.5563|3.7079|3.2944|4.1352|4.1904|3.6666|4.2869|4.7417|4.5763|3.5662|4.8785|6.3958|5.9547|5.6129|5.4563|4.8189|5.6349|5.1872|6.1753|6.7156|7.5537|8.1249|8.2308|8.2705|8.5241|11.7793|10.9788|12.6373|20.224|13.5856|17.5113|18.5787|23.219|33.4347|29.7075|27.7887|33.9861|23.519|12.8534|16.263|19.9373|25.0319|25.8126|28.0049|19.805|23.7572|32.4775|39.4556|35.8742|31.4154|41.1487|48.2016|42.967|49.7651|48.6151|60.1974|65.6396|74.0636|72.1181|65.9059|71.9234|60.2264|54.5574|50.283|43.6656|37.0846|35.6418|31.8898|28.8902|26.8742|27.7178|26.7476|22.6879|26.27|21.14|18.54|25.46|27.6|12.1|15.77|20.39|13.55|14.91|2.94|6.39|3.52|
2020-10-23 23:37:25|usa_0636|ZION|total_return_price|1.3452|1.7888|1.9176|1.9748|1.7888|1.66|1.8818|1.8065|2.1424|2.088|2.2255|2.6761|3.1897|3.5116|2.8977|2.4162|2.8542|2.6596|2.4636|1.4359|1.6441|1.7004|1.5765|1.5007|1.5766|1.7578|2.2059|2.0013|1.9653|2.0909|1.8436|2.3817|2.7193|3.0305|3.4212|3.3427|3.8376|4.4731|4.7583|6.0598|7.6882|6.4068|6.8489|6.0433|6.088|6.5866|6.5954|6.0421|6.4074|8.5459|10.5293|13.8655|12.2952|12.6428|15.4649|18.2615|20.9415|26.5401|26.5438|32.2984|37.459|37.902|29.194|44.8775|47.9464|45.9961|40.1451|43.1036|30.4784|33.7709|37.8062|46.323|38.7811|44.0896|40.2367|39.5879|44.7969|39.5221|33.1482|30.1132|32.9109|39.0944|43.4887|47.871|44.8672|48.4747|48.3903|54.2142|55.2825|59.2046|57.636|61.4481|67.5865|63.9553|65.7749|68.2847|70.3284|64.328|57.7807|39.5962|38.9318|27.1523|33.8448|21.6166|8.6938|10.244|15.9336|11.3843|19.3898|19.157|18.9791|21.5389|20.5072|21.361|12.5349|14.5022|19.1262|17.3173|18.4325|19.1024|22.3161|25.863|24.5557|26.8685|27.8193|26.5008|26.1689|25.7092|24.3846|28.72|24.9728|24.8057|22.0611|22.9519|28.4108|39.5052|38.6207|40.4569|43.586|47.1239|49.0743|49.2414|47.1316|38.5217|43.1972|44.0238|42.9803|50.4626|26.2013|33.6734|29.22|
2020-10-23 23:37:27|usa_0638|TRN|total_return_price|2.0713|1.8244|1.9204|2.5651|2.4142|1.9753|2.0301|1.8655|1.5343|1.5071|1.4359|1.7341|2.178|2.0772|1.8883|1.9464|2.8878|3.3606|3.7911|3.105|3.5252|4.321|3.8533|4.1271|4.0659|4.8597|4.6605|3.6991|3.3814|3.4989|2.5485|2.3195|3.3875|3.4788|3.6026|3.4657|3.922|4.0839|4.3625|5.2688|6.2306|6.872|7.627|8.9012|7.8741|7.3107|6.6417|6.6246|7.9017|7.0616|6.6149|6.7603|7.5239|7.3727|7.274|8.2151|6.6868|7.0365|10.7497|9.9747|12.341|9.3418|7.3308|8.7501|6.706|7.6937|7.1312|6.6088|5.5419|4.3622|5.5648|5.9978|4.7144|5.0049|5.3319|6.7419|6.0752|5.1903|4.1359|4.7832|4.3578|4.7025|6.5864|7.8754|7.1127|8.1204|8.0082|8.7733|7.2661|8.2804|10.4863|11.4352|14.135|15.7683|12.5764|13.7862|16.4464|17.1056|14.7677|10.94|10.5315|13.7463|10.2221|6.2887|3.6671|5.5024|6.9912|7.1229|8.1889|7.2955|9.2092|11.0422|15.2611|14.5485|8.9534|12.6164|13.8695|10.5459|12.7151|15.251|19.358|16.4577|19.487|23.5082|31.1587|37.8862|40.5778|24.3933|31.0446|23.1711|19.9609|21.2357|16.274|16.6001|21.7294|25.064|24.0655|25.5102|29.1698|34.383|30.0573|31.6873|34.0167|19.1843|20.3676|19.5931|18.7464|21.3128|15.6012|20.8998|19.3194|
2020-10-23 23:37:29|usa_0640|ALLY|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.37|22.3835|21.0379|21.6107|19.0741|20.3924|18.1195|17.1467|16.4376|13.8919|17.4896|18.2069|18.2719|19.4045|22.1466|27.2806|24.9303|23.7899|25.2852|21.4441|26.3674|28.7847|32.4787|29.8199|15.4641|19.6525|24.45|
2020-10-23 23:37:30|usa_0641|DPZ|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.3407|8.2382|8.6026|10.7782|10.4454|12.2082|13.5912|11.7373|12.3371|13.9163|15.8781|15.3696|14.654|11.4761|11.3824|10.8457|10.7264|3.7657|5.8105|6.3046|7.4803|6.918|11.8084|10.36|11.2887|13.7083|15.3782|20.9756|24.5369|28.5242|33.1137|27.7742|33.04|39.4473|47.3063|55.4315|62.2271|65.2703|70.4377|67.4677|71.8921|89.2326|95.7678|106.3535|103.4479|104.8795|124.6957|122.4186|148.0788|155.6443|179.1182|208.7315|191.5416|179.1339|228.7118|282.1173|288.1114|235.6522|254.6385|277.2093|238.4053|290.1472|337.3817|376.8039|423.46|
2020-10-23 23:37:31|usa_0642|CDNS|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.375|33|25.9375|28|25|14|13.625|19.3125|21.75|20.5625|25.4375|23.375|18.33|20.75|18.75|22.65|22.98|15.52|12.55|12.37|10.89|12.13|13.4|18.2|14.73|14.5909|12.56|13.92|14.81|14.36|15.95|17.3|18.02|16.55|16.75|18.14|21|22.21|22.34|17.15|10.66|10.81|6.76|3.28|4.26|6.09|7.32|6.05|6.72|5.93|7.7|8.26|9.57|10.46|9.57|10.39|12.19|10.565|13.395|13.35|13.39|14.41|14.07|13.77|15.74|17.39|17.82|19.29|18.66|19.49|21.21|21.27|22.93|23.6|24.5|25.88|31.51|33.69|38.82|41.97|37.96|43.53|45.22|42.59|61.45|69.84|67.79|70.05|55.72|92.66|106.63|
2020-10-23 23:37:33|usa_0643|ATO|total_return_price||||1.0545|1.1096|1.1017|1.0545|1.2434|1.3311|1.855|1.738|2.152|2.2383|2.2602|2.2464|2.1386|2.0652|2.1024|2.1018|1.8904|2.4517|2.4505|2.6118|2.6765|2.6197|2.5612|2.8889|3.1621|3.2349|3.0389|3.1389|3.1484|3.2772|3.4324|4.1892|4.657|4.111|4.0658|4.7324|5.0396|5.4047|6.1803|6.7723|6.2075|6.0791|6.3376|6.2017|6.0188|6.6358|7.3526|7.1172|8.5465|8.6376|11.6155|8.9613|9.2564|9.9427|9.5072|9.951|12.2206|11.8496|12.544|11.8577|13.5076|10.1669|10.7092|10.4433|8.9599|7.4161|7.9447|9.4856|11.3438|11.2105|11.6648|10.4352|10.4093|11.7142|11.7837|10.9561|12.0462|11.1331|13.1534|12.8528|13.2111|14.064|14.2614|14.2053|15.6078|15.583|16.8093|16.6661|15.6168|15.9039|17.0605|17.643|19.9134|19.7127|19.1287|18.2331|18.2734|16.8158|18.3942|17.9724|16.229|16.0592|17.6291|20.0775|21.1997|20.8506|19.9804|21.8686|23.5884|26.0408|25.6494|25.3055|26.2731|25.0544|28.2242|29.0853|28.8335|35.3711|34.2902|35.8707|38.569|40.3533|46.0608|41.447|48.7911|48.7612|45.5438|52.025|56.7559|67.2631|74.0915|68.2312|68.3631|73.252|77.3565|78.5866|80.9488|79.8728|85.9551|90.024|89.3634|99.7319|102.8024|111.4409|110.0402|98.0887|99.017|95.59|
2020-10-23 23:37:35|usa_0644|SAVE|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.99|12.73|15.6|20.07|19.86|17.19|17.08|25.37|30.79|34.31|46.03|57.63|62.45|69.4|75.99|77.36|62.1|46.95|42.46|48.45|42.17|41.95|58.51|52.02|52.58|33.5|44.99|36.99|35.4|47.58|57.52|52.86|46.96|36.53|40.31|12.89|16.58|16.02|
2020-10-23 23:37:35|usa_0645|STWD|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.9658|5.6114|5.8092|5.1926|6.265|6.7091|7.3715|6.7437|6.1646|6.5934|7.6673|7.6658|9.0833|8.9545|11.2503|9.7514|10.0704|11.7759|12.6553|13.195|12.7305|13.5251|14.0761|13.1169|12.4597|13.1227|12.1281|13.6289|15.4545|15.2292|15.9411|16.2263|16.1097|16.2214|16.1998|17.3213|17.3973|16.6412|19.0369|19.6842|21.3772|22.4793|9.2594|14.1343|15.09|
2020-10-23 23:37:36|usa_0647|SBH|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.8|9.11|9.05|8.79|9.72|7.37|6.13|7.84|5.09|5.79|5.41|7.34|7.81|8.94|8.01|11.7|14.4|13.62|17.43|17.02|21.2|25.2|28|25.71|23.62|29.34|30.26|26.37|29.9|27.6|24.69|27.43|30.94|34.88|30.72|25.32|28.21|32.38|28.58|26.23|26.5|20.21|20.08|20.35|18.71|16.39|16.51|17.95|17.24|17.45|12.74|14.62|18.03|9.84|11.77|10.99|
2020-10-23 23:37:38|usa_0648|DCI|total_return_price|0.1945|0.2451|0.2478|0.2504|0.2251|0.2012|0.2225|0.1865|0.1923|0.189|0.2191|0.3116|0.423|0.4328|0.3915|0.4011|0.4201|0.4348|0.4852|0.3825|0.5244|0.5944|0.4988|0.5328|0.4508|0.4392|0.5896|0.5951|0.6474|0.9205|0.7703|0.9037|1.0929|0.9464|1.0844|1.0786|1.1818|1.2435|1.4982|1.632|1.5089|1.6557|1.732|1.9758|2.0381|2.0233|2.0236|2.1816|2.2879|2.3979|2.2666|2.3191|2.5456|2.3912|2.5735|3.1292|3.2555|3.5683|4.5167|4.2491|4.7365|4.4753|3.0387|3.9525|3.4399|4.6937|4.4554|4.6379|4.3634|3.8307|4.2805|5.4285|5.223|6.1103|5.6672|7.6532|7.9413|6.9337|6.8096|7.1577|7.2926|8.8813|10.7898|11.8616|10.6616|11.5786|11.4562|13.1717|13.075|12.3082|12.4217|12.9717|13.8152|13.8813|15.1649|14.2995|14.9105|14.7183|17.3363|19.3024|16.8085|18.6713|17.5714|14.1586|11.3369|14.6823|14.7215|18.1327|19.2873|18.2849|20.2625|25.1148|26.4721|26.2794|23.8058|29.6398|31.1758|29.1929|30.4459|28.8842|31.9161|31.5592|33.8635|38.7269|37.9086|37.9896|36.6265|34.9712|34.2892|32.7072|25.7825|26.4671|29.6418|32.0717|35.0109|39.6201|43.0386|43.2253|43.7752|46.8171|43.253|43.4921|56.3847|42.157|48.8308|49.8224|51.2381|56.9036|38.3002|46.3335|46.42|
2020-10-23 23:37:40|usa_0649|NNN|total_return_price||||||||0.7065|0.7352|0.8681|0.7987|0.8383|0.8974|0.8482|0.8724|0.9185|0.7798|0.8049|0.863|0.7462|0.7681|0.7901|0.9604|0.8335|0.858|0.9903|0.8556|0.8263|0.8695|0.8865|0.9795|1.1082|1.043|1.1082|1.1733|1.3074|1.3619|1.4164|1.6911|1.804|2.1109|2.095|2.2182|2.2235|2.2899|2.2937|2.1062|2.1568|2.1865|2.4231|2.5014|2.4614|2.6158|2.7993|2.8101|3.3472|3.1695|3.3576|3.5636|4.1129|4.0817|3.8191|3.5188|3.2525|2.8098|3.3097|2.8065|2.7011|2.9233|3.0251|3.0778|3.1162|3.71|4.5934|4.3705|4.3913|4.8278|5.6533|5.8166|5.643|5.6799|6.6132|6.6508|7.0803|7.9966|7.0949|7.661|8.8083|8.0262|9.0583|8.9891|9.313|10.8069|9.3974|10.3387|11.1507|11.9223|10.9308|12.3967|12.0567|11.5493|11.1216|12.9773|9.5258|8.9972|10.0663|12.6972|12.7788|14.0023|13.3592|15.9005|17.0149|17.0329|16.2108|18.0403|17.9719|18.7876|19.824|21.6648|22.162|26.0119|24.9902|23.3729|22.5378|25.8204|28.3127|26.6185|30.6597|32.2137|27.8141|29.1582|32.5642|37.9509|42.9061|42.5571|37.3589|37.2514|33.7399|36.3751|38.1061|35.106|39.8052|41.0452|44.8963|51.7605|50.0068|53.7238|51.5314|31.2209|34.9763|34.51|
2020-10-23 23:37:42|usa_0650|KAR|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.8374|3.3375|2.6314|2.7366|3.0091|3.2538|3.96|2.7623|2.934|3.4577|3.4255|4.2884|4.3133|4.4952|5.2588|6.5195|6.979|7.3192|7.9899|7.2982|9.1899|9.8871|10.1971|9.706|10.5948|10.9437|11.7399|12.9821|13.1726|13.7311|13.3972|15.2864|16.757|18.1151|18.5584|20.7399|16.5121|18.5189|22.5612|24.5281|21.3307|12.2|14.98|13.75|
2020-10-23 23:37:43|usa_0651|NFG|total_return_price|1.1644|1.2203|1.322|1.3424|1.5356|1.4513|1.8673|1.9228|1.9967|2.1446|1.8673|2.1262|2.5144|2.5237|2.6993|2.8749|3.1615|3.4758|3.2909|2.4774|2.5884|2.7548|2.6253|2.8102|2.7548|3.7099|3.7991|4.2497|3.8987|3.7235|3.8394|3.8782|3.8347|4.0416|4.1665|4.2515|4.2925|4.5577|4.7361|5.415|5.942|6.2702|6.9066|6.5285|5.8338|5.7851|5.9611|5.1644|5.7504|5.9589|6.0682|7.185|7.4885|7.8785|8.134|9.2225|9.6492|9.5634|10.1321|11.3141|11.0214|10.3253|11.2494|10.9222|9.5903|11.963|11.7555|11.6971|11.342|12.5413|14.5365|16.4397|14.1222|13.8347|12.3938|13.4308|13.3805|12.5153|11.193|11.8229|12.6261|15.1951|13.4859|14.5839|14.8435|15.2557|17.4622|17.6435|17.9765|18.3626|21.9118|20.1701|21.3483|23.1277|24.122|25.7715|29.1304|29.3729|31.9646|32.0843|32.6641|41.3851|29.5621|22.1995|21.9497|26.0647|33.3364|36.623|37.272|34.0733|38.7352|49.324|55.8922|55.2665|37.2038|42.7459|37.2803|36.6927|42.4961|40.1362|48.871|46.4613|55.4314|57.8643|57.0726|64.123|57.6342|57.5694|50.2763|49.3997|42.2609|36.482|43.0481|49.2834|47.1949|49.7867|52.7638|49.7857|50.8389|49.6882|46.9405|48.7062|51.96|47.8287|57.3684|50.0512|44.9324|44.986|36.4841|41.487|40.59|
2020-10-23 23:37:45|usa_0653|GNTX|total_return_price|0.0709|0.091|0.0816|0.0683|0.0589|0.0669|0.0495|0.0428|0.0509|0.0469|0.0482|0.0749|0.083|0.1017|0.0816|0.0736|0.0789|0.087|0.1231|0.0749|0.091|0.0843|0.091|0.1097|0.1392|0.198|0.2489|0.2729|0.174|0.1954|0.1525|0.1124|0.2034|0.1579|0.2248|0.2783|0.4281|0.5164|0.3211|0.4549|0.6368|0.9419|1.2308|1.5091|0.974|1.0917|1.0168|1.0384|0.899|0.8456|1.0275|0.9419|1.2737|1.6696|1.9481|1.7234|1.6912|1.6912|2.1248|2.3012|2.9058|3.1038|2.5687|3.4249|3.6925|4.7949|3.5427|4.7521|6.3575|4.2972|4.2812|3.1895|3.9601|4.7726|4.0911|4.5774|5.074|4.7041|4.6562|5.4182|4.3582|5.2487|5.9645|7.5949|7.4844|6.8714|6.1074|6.4668|5.5999|6.4242|6.1698|6.9508|6.2518|5.0401|5.1493|5.6766|5.9648|7.2694|7.9537|6.6249|6.4328|5.4483|5.4365|3.3878|3.8668|4.547|5.6004|7.1207|7.7939|7.2558|7.9278|12.0696|12.3967|12.437|9.9331|12.2807|10.2091|8.7417|7.1611|8.0039|8.5545|9.9248|11.085|14.3637|13.7907|12.7805|11.8248|16.0518|16.3335|14.7209|13.9681|14.5067|14.2938|14.1544|16.1817|18.2383|19.8455|17.7279|18.6016|19.778|21.834|21.9356|20.5482|19.4529|20.0131|23.9451|26.9206|28.4585|21.8453|25.5349|25.6363|
2020-10-23 23:37:47|usa_0654|AXS|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.1513|19.1632|18.2139|18.4262|17.1384|18.151|18.0544|18.8392|19.2504|20.9789|21.1764|20.115|22.6948|23.4965|22.9099|27.9046|26.1779|28.3131|23.5736|22.4917|23.0385|20.0185|17.8314|19.0612|21.2543|21.2355|23.4822|22.7734|24.5363|27.5041|25.4503|24.03|21.0059|25.6547|26.0815|25.0926|28.7426|27.8833|33.9531|37.4621|35.7993|39.0538|38.3876|37.3504|40.7045|43.656|43.7241|45.8052|46.5809|49.6907|47.9995|46.0312|48.4163|58.4687|59.8546|57.7314|51.3178|45.7187|52.8871|51.5298|53.6777|47.0395|52.8074|55.6833|64.4305|58.0549|38.2789|41.3916|42.7186|
2020-10-23 23:37:48|usa_0657|LPT|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-23 23:37:48|usa_0658|NCR|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.6035|8.633|6.9217|8.7078|6.624|7.8743|7.7104|5.9092|9.0647|11.4313|11.5504|8.0377|8.6926|10.2554|9.3773|8.8116|11.4611|9.6833|11.1265|8.1377|8.7902|10.6145|8.0972|5.8181|5.6871|4.5249|6.392|7.74|8.6187|10.1239|11.5075|11.7433|16.4325|14.956|17.4995|14.5273|16.323|19.8048|16.7659|18.4949|20.1096|22.8341|24.7965|23.3675|25|22.2|25.79|22.05|12.84|7.95|11.18|13.8|11.11|13.77|12.74|13.55|15.39|18.75|18.28|18.01|16.38|21.62|21.58|23.07|25.29|26.87|33.57|39.61|32.96|35.88|33.19|33.19|28.09|30.09|33.7|22.59|25.08|29.48|29.64|31.91|41.63|44.6|39.15|37.29|33.6|30.89|31.26|28.56|21.79|27.29|30.74|31.23|34.66|18.26|17.3|22.01|
2020-10-23 23:37:51|usa_0659|MSG|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-23 23:37:51|usa_0661|AVY|total_return_price|1.9954|2.3551|2.4664|2.8523|2.8392|2.6691|3.1794|3.3495|3.5457|3.271|3.1663|3.8597|4.8218|4.576|3.8946|4.3936|5.1048|5.3691|5.389|4.6065|4.9547|5.3663|5.0209|5.0485|5.1876|5.8329|6.3981|7.3325|6.2321|5.3274|3.6977|5.0161|5.7|5.8614|5.0163|6.1163|6.2836|6.5428|6.1606|7.1429|7.203|7.4127|6.6797|7.5379|7.2093|7.5636|9.0288|9.403|10.6381|10.7415|11.3534|13.6341|14.6878|15.005|15.265|19.5537|21.3711|22.3742|22.3972|25.1832|29.6679|30.4979|24.8821|25.7941|33.0612|34.852|30.583|42.4431|35.7217|39.3982|27.3814|32.5732|31.0512|30.6301|28.5539|34.3285|37.2557|38.5|35.1448|37.8853|36.6201|31.538|31.9491|35.6669|39.8406|41.2363|42.6434|39.1311|40.6655|35.0242|34.8959|37.0584|39.4641|39.4447|41.1373|46.7217|44.4715|46.2909|39.97|37.5456|35.0774|31.539|32.2011|24.0113|16.7294|19.521|27.5485|28.0646|28.1814|25.0131|29.0741|33.3373|33.2493|30.7954|20.1713|23.2825|24.6819|22.6136|26.5503|29.374|36.4705|36.451|37.3472|43.3282|43.9986|44.8116|39.3269|46.0202|47.2427|54.7397|51.1319|56.955|65.9116|68.7034|71.8785|65.2569|75.2878|82.9864|92.792|108.8171|101.0563|97.5861|104.0744|86.7542|109.6521|112.8715|111.3717|128.8683|100.8376|113.5165|127.84|
2020-10-23 23:37:53|usa_0662|ON|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.625|10.875|4.25|5.3438|5|2.32|2.12|3.72|2.3|1.34|1.55|1.43|2.7|4.55|6.49|7.15|5.1|3.34|4.5|3.97|4.85|5.19|5.53|6.4|5.5|6.29|7.4|9.72|10.46|12.22|9.17|5.01|9.47|7.03|3.18|4.6|6.51|8.25|8.76|8|6.8|7.24|9.28|9.87|10.025|7.47|7.19|8.8|7.26|6.19|6.84|8.1|7.74|7.51|8.09|9.45|8.95|8.94|10.17|12.11|12.58|9.08|10.07|9.88|9.78|11.79|12.81|15.29|15.08|18.15|20.96|26.12|25.37|19.1|16.51|20.96|18.8|19.38|24.29|11.49|19.52|20.82|
2020-10-23 23:37:55|usa_0663|HXL|total_return_price|11.1659|13.0598|13.8468|11.0184|9.9117|11.953|13.773|14.7075|13.844|14.9936|14.2656|14.873|20.3896|23.3734|21.4282|19.8755|26.3813|26.2603|31.985|21.0587|24.6814|29.2174|32.0276|27.291|24.7558|24.8504|19.0017|16.335|12.7903|13.1184|6.8934|9.5603|10.2245|14.4829|12.0941|10.9404|12.3094|9.962|11.2309|8.8301|9.1881|9.4267|5.7276|3.8184|3.3411|2.8638|5.3697|4.2957|4.773|6.9209|10.1427|10.7393|11.2166|14.5577|18.4955|15.5123|16.8249|16.4669|27.3857|23.8059|26.1323|21.5979|10.262|7.9948|6.7419|9.6654|5.5486|5.31|4.773|9.0687|12.7678|8.5318|9.4983|12.1712|3.8184|2.9402|3.8184|4.1525|2.3674|2.8638|2.7779|3.0547|5.6322|7.0736|6.9495|11.0543|13.1926|13.8418|14.8059|16.1519|17.4597|17.2306|20.9727|14.9968|13.5077|16.6197|18.9489|20.1135|21.6791|23.1778|18.2425|18.4239|13.0685|7.0545|6.2718|9.0974|10.9207|12.3908|13.7845|14.8059|16.9824|17.2688|18.7962|20.8963|21.154|23.111|22.9201|24.6192|22.9296|25.7361|27.6931|32.5043|37.0387|42.6613|41.5635|39.0433|37.8978|39.6065|49.1963|47.6836|43.0886|44.7105|42.1797|40.28|42.9626|50.0092|53.1472|51.5405|56.1982|60.6583|63.4632|65.3463|66.1499|56.7157|68.5562|80.3445|81.7562|73.1427|37.19|45.22|33.55|
2020-10-23 23:37:56|usa_0664|NDSN|total_return_price|1.03|1.0676|1.1026|0.9075|0.828|0.868|0.948|0.9355|1.0681|0.9805|0.8805|0.988|1.1756|1.5483|1.6284|1.5758|2.3362|2.8229|3.0631|2.5626|3.0431|3.6838|3.4235|3.8039|3.7639|3.8239|4.4179|4.0299|4.0848|3.4103|3.0201|3.8952|3.9521|4.3602|5.5166|7.653|8.3376|8.1466|8.2917|7.9782|7.0754|7.095|8.9762|9.1279|10.3421|9.3654|9.8471|10.2938|9.5065|9.4045|10.1662|9.7642|10.579|9.8691|9.7719|11.2145|9.0476|11.3846|10.4243|8.1946|8.9489|8.4741|8.5151|9.3512|10.1873|11.2394|9.0356|8.9446|8.5967|9.4994|10.7189|9.6626|9.8986|10.142|8.4059|10.2165|11.7256|9.6399|9.3409|9.8256|9.5975|9.8218|10.4509|14.0358|15.2567|17.7339|14.0918|16.5214|15.243|14.2667|15.9054|17.0037|20.9976|20.7843|16.9173|21.2258|19.8623|21.5166|21.614|25.0381|23.3427|31.6769|21.4164|14.1601|12.5591|17.231|24.9829|27.3459|30.4454|25.2119|33.2381|41.539|52.1183|49.7944|36.191|37.6187|49.9183|47.0791|53.8794|58.2257|60.9731|64.2108|68.3854|69.18|65.8011|75.0361|71.3776|73.3675|73.9328|73.704|59.759|61.1364|72.7401|80.2013|95.8521|108.0803|118.7554|117.5482|115.091|142.4835|132.9797|125.5378|136.1462|117.3416|130.6226|139.6664|144.9799|161.7901|134.4994|189.3187|191.82|
2020-10-23 23:37:58|usa_0665|WRB|total_return_price|0.2811|0.3234|0.347|0.3234|0.3116|0.3116|0.3757|0.3556|0.3634|0.3653|0.4928|0.8456|1.3305|1.4761|1.1279|0.9729|1.2415|0.9772|0.9705|0.8986|0.8986|0.9688|1.0463|1.1145|1.1087|1.2074|1.544|1.5378|1.4466|1.5656|1.2238|1.4496|1.7056|1.72|1.4038|1.7891|1.9483|1.9684|2.6013|2.5474|2.7904|2.314|2.5353|2.0936|2.0998|2.3311|2.1724|2.2702|2.2249|2.164|2.7731|3.2929|2.8412|2.5726|2.8274|3.1446|3.1693|3.6688|4.0366|4.1238|4.4643|3.7852|2.833|3.2414|2.3427|2.4026|2.2231|2.0303|2.2614|1.8498|3.4248|4.691|4.4924|4.1418|4.8157|5.4005|5.7939|5.5571|5.1664|6.033|6.5421|8.0615|7.8774|8.0526|9.2042|9.9288|9.7627|10.9399|11.5207|12.4485|13.7933|16.6544|20.326|17.9458|18.6303|18.1877|17.4825|17.2029|15.6911|15.812|14.7144|12.8676|12.575|16.5889|12.1024|11.5522|13.6344|13.3217|14.1386|14.3765|14.7472|14.9547|17.6341|17.804|16.3375|18.9695|19.9688|21.5677|20.825|21.5636|25.4041|23.4516|24.6597|25.0214|24.0598|26.8362|27.7629|30.4299|30.049|30.9677|32.4956|32.7934|33.7394|36.0562|35.1427|40.9102|43.5228|43.0209|41.5988|45.0886|45.8377|46.0389|51.2386|47.7758|54.8621|64.6423|70.9276|68.7015|51.9639|57.1807|61.15|
2020-10-23 23:38:00|usa_0666|CNK|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.0393|11.1543|9.9663|8.5814|7.7988|8.4251|4.546|6.2432|7.5744|7.1799|9.9757|12.5121|9.6997|11.4313|12.6358|13.9562|15.2045|15.1643|14.5547|16.9907|17.021|18.2864|20.0197|22.8276|22.1992|25.3697|27.0638|23.3349|28.7236|29.6191|30.4135|37.0349|34.0912|28.534|28.5815|31.3831|28.9702|33.6419|34.2565|39.5488|34.6094|32.0826|31.611|36.2196|32.4817|36.1584|34.7818|38.2581|34.8964|36.9853|33.4842|11.42|11.39|11.6|
2020-10-23 23:38:01|usa_0667|EV|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||3.5549|4.038|4.1065|4.9112|4.3558|5.0187|5.6045|6.017|7.3799|6.8645|8.6388|11.1128|11.7443|15.0046|14.431|3.5949|3.2655|3.1598|5.426|5.0528|6.0177|6.8154|7.3581|8.1292|10.3076|9.9436|11.1654|10.076|11.454|12.8957|10.0908|8.9653|9.1884|8.7187|10.3356|10.9899|12.0681|12.5948|12.6404|13.4396|17.4188|15.7102|16.0801|16.7469|18.5351|18.6137|17.0274|19.7689|22.6994|24.5939|30.583|27.7399|31.6242|21.3374|27.9226|24.8486|14.9361|16.3801|19.2931|20.305|22.18|24.5919|20.3393|21.5062|22.5238|24.1623|22.7789|16.89|18.0671|21.9993|20.894|22.6152|25.8466|33.9455|30.6613|31.8287|35.2572|31.6198|31.5044|31.6462|34.5659|35.3819|33.4467|28.7527|28.1093|29.3256|31.148|34.6628|37.4591|40.4755|42.8752|44.9889|51.6988|51.3037|48.3677|48.9946|33.0638|38.2259|41.2447|43.3017|45.3643|31.5881|38.2119|38.15|
2020-10-23 23:38:03|usa_0668|SNH|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-23 23:38:04|usa_0669|TFX|total_return_price|3.1724|3.3815|3.0618|3.0249|2.533|2.3363|2.5085|2.7298|2.777|2.7508|3.3565|4.029|4.9902|5.5627|4.0715|4.739|6.7705|6.2331|6.2744|4.591|5.3497|6.2946|5.6477|6.1091|6.5437|6.9058|8.0266|6.5877|6.2454|7.331|6.0075|7.0258|9.2242|9.2822|10.8497|10.7212|11.4413|10.3753|9.0971|10.1968|10.5612|10.3135|10.8908|12.3531|12.0971|10.9665|12.0614|12.0196|13.6797|14.6677|13.8695|14.0914|15.5659|16.5308|17.2461|18.181|18.5056|21.9485|24.3937|26.6665|29.7847|26.9819|24.9286|32.5854|24.4021|31.2074|28.4085|22.6363|25.7822|27.0352|25.1808|32.4992|30.2237|32.5849|27.7863|35.3024|40.9355|42.9257|34.3574|32.4658|27.1536|32.5317|33.3441|37.2729|38.1143|39.0151|33.2327|40.7959|40.3773|47.0479|56.0718|51.8727|57.4016|43.4865|45.0137|52.4701|55.5595|67.022|64.1326|52.1221|39.6905|46.5235|53.417|42.4401|33.3594|38.5478|41.8463|46.9841|56.173|47.8615|50.3879|48.0484|52.0784|55.1387|48.8891|56.0477|56.2423|56.3321|64.0101|66.639|79.3117|73.0322|77.8888|89.1716|102.2241|100.9837|100.7761|110.4876|116.5979|131.0616|120.4948|127.8449|153.0633|173.22|164.4823|158.0972|190.3986|204.5444|238.6226|245.703|252.1289|265.5509|263.839|256.6311|300.3503|329.5477|338.4165|375.3423|292.3009|363.6509|340.42|
2020-10-23 23:38:06|usa_0670|R|total_return_price|6.8764|8.1762|8.2873|8.3706|6.8297|6.2947|7.3056|6.9956|7.1169|8.2356|7.8717|9.597|11.9936|12.7245|12.2819|14.6225|17.8023|15.9931|16.1573|11.7911|13.0196|12.752|10.6772|11.8233|11.378|12.0202|12.6013|9.4868|8.9772|10.2819|6.2002|7.2345|8.5083|9.4368|8.7741|10.0934|12.2244|12.99|12.1211|14.0493|14.3128|16.1334|15.7611|13.8318|12.9909|13.2743|13.612|11.7623|12.9154|12.9249|13.822|13.6548|15.1177|15.6839|16.6082|15.8468|16.5589|18.7678|20.5247|18.7809|21.8825|18.2576|14.4814|15.2243|16.2652|15.4008|12.1483|14.6684|13.7285|11.5508|11.3325|10.3006|11.2282|12.3137|12.6447|14.1202|18.9368|17.4527|16.15|14.6316|13.4596|16.9123|19.4538|22.7692|25.9292|26.7642|31.7373|32.3192|28.3143|24.962|23.4434|28.2077|30.9213|40.4881|35.9375|35.626|34.5623|37.8346|34.5988|33.3434|43.371|49.1978|44.4292|27.9677|20.5666|20.4668|28.8187|30.5472|28.9678|30.2452|32.3671|40.0878|38.7467|43.7464|29.0476|41.3803|41.3396|28.3829|31.0199|39.9337|48.0459|49.1266|48.5214|60.2755|65.6034|72.6075|74.4724|77.1656|79.1732|73.1872|62.3163|48.1279|55.2503|52.4744|56.9888|64.6863|65.925|63.3396|74.8674|74.9605|65.2259|64.8842|66.4367|44.2054|57.3982|54.4673|48.9557|51.9049|25.5874|36.9743|42.24|
2020-10-23 23:38:08|usa_0671|GWR|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-23 23:38:08|usa_0672|CRI|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.4115|12.6995|13.3774|12.3108|14.9276|17.2867|24.5313|25.9775|25.9413|31.6177|22.8229|24.0703|23.6545|22.9947|23.9618|18.0143|18.0233|14.0011|13.1605|17.8335|16.0619|17.002|20.7169|24.2601|22.5879|27.7039|25.9052|24.1878|28.4722|25.2182|27.9299|28.4451|35.2332|44.0189|48.5021|49.2885|48.4027|51.4036|66.478|68.7626|64.3501|69.0422|63.5501|70.8093|75.9628|84.4859|98.4359|82.8907|83.2335|96.4223|98.9037|84.2007|85.933|84.8749|83.5752|93.7977|109.9938|101.5401|104.9899|90.5491|79.3855|93.7304|95.5964|88.3429|109.5772|65.27|79.33|88.57|
2020-10-23 23:38:09|usa_0673|OC|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.4819|26.8146|28.7202|30.942|24.0148|18.614|15.5432|21.3595|20.5106|14.8839|7.6858|10.9914|21.1699|23.6084|21.486|28.377|22.1904|28.359|30.6349|33.3082|22.7955|25.3515|32.965|24.6109|30.1201|32.8657|37.3182|36.8937|36.7402|36.3518|38.8954|35.2697|30.8226|32.5643|39.1739|38.4722|41.5229|44.1573|44.0808|46.1442|48.6131|49.9124|58.1481|62.8178|71.0134|87.9768|76.6779|62.5993|56.6804|41.6215|45.2787|53.3726|59.3917|64.2758|34.5436|54.0488|68.0237|
2020-10-23 23:38:11|usa_0674|LII|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.4701|6.224|6.5891|10.3598|6.9993|5.5906|7.4588|7.0369|6.8909|7.1165|9.3182|13.1357|11.274|9.7895|11.1521|10.0369|11.3399|13.2707|14.6116|13.6491|11.7902|15.7997|17.0022|16.8323|21.1687|23.0137|23.3917|19.6363|19.2123|25.1725|29.6121|28.9857|28.2835|32.4659|29.0781|25.4872|28.2023|25.158|22.6552|26.4824|31.686|34.3645|39.2077|37.6689|36.2994|42.6119|45.0716|37.9856|26.3561|29.989|35.8435|39.4993|45.035|48.5891|57.8839|58.4227|68.5501|78.252|82.6159|82.8841|72.4004|88.5816|103.5623|103.403|108.2774|116.7088|127.987|131.5812|150.0228|150.2136|162.2276|183.4014|166.6782|200.0968|194.0709|198.6169|211.8225|201.4054|259.2729|263.0679|237.5707|240.5205|183.3878|227.5729|271.88|
2020-10-23 23:38:12|usa_0675|NCLH|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.18|28.76|31.94|35.47|33.1|32.14|36.02|46.86|54.01|56.04|56.08|58.02|51.26|38.44|37.69|43.69|51.3|53.86|52.83|54|52.48|48.1|56.89|41.98|54.96|50.86|53.11|58.41|16.96|15.8|17.11|
2020-10-23 23:38:13|usa_0677|STLD|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.4047|3.0168|4.1373|4.439|2.7691|3.3078|2.672|2.241|2.0687|2.8552|2.5966|2.5535|2.7474|1.9932|1.5623|1.6377|1.6161|2.1656|2.2152|1.9842|1.9738|2.7617|2.772|2.3341|2.1031|2.0462|2.3859|2.7306|3.9408|4.2718|4.8631|6.2554|6.7896|6.6281|4.6175|5.6487|6.1392|8.335|10.2347|9.1758|11.3868|14.3806|14.4902|16.1198|21.8518|23.2661|29.0001|14.7662|7.7596|5.5024|11.1938|11.5719|13.669|13.2912|10.7349|10.8644|14.063|14.9269|12.2644|8.0182|10.1706|11.5175|9.6219|9.2486|11.0886|12.6876|11.9183|14.3486|16.2197|14.265|14.926|19.3956|16.5905|17.4654|19.4205|14.8336|15.7679|20.1814|22.827|22.8397|33.9792|31.476|30.0036|31.2343|39.8515|39.6043|42.7382|43.1666|28.0176|33.6898|28.9977|29.2938|33.2548|18.2421|24.9601|31.7629|
2020-10-23 23:38:15|usa_0678|THC|total_return_price|29.7271|32.6126|26.1706|24.6943|22.0101|22.4127|23.6206|25.097|30.0626|33.9545|23.7548|24.0233|26.4869|25.4191|26.5255|24.754|32.2442|30.488|29.9433|21.3045|24.6054|25.9365|25.142|25.0457|32.8284|36.6928|42.6616|46.1426|40.1108|45.5835|40.8567|45.6529|60.8351|53.5765|53.0724|41.9776|33.5065|36.281|28.6374|31.8259|23.7356|27.6976|25.6543|37.3153|42.9792|41.6465|45.6446|37.6498|42.6461|38.3135|46.6455|54.9734|55.973|56.9725|59.3033|58.3038|65.3005|78.63|77.6305|88.2893|100.1133|83.289|76.6258|69.9627|50.4731|49.4736|46.8084|62.6333|61.3303|71.9965|96.9952|118.4942|117.3276|137.5666|159.0589|156.579|178.7112|190.7906|198|65.6|66.8|46.6|57.92|64.2|44.64|53.4032|43.16|43.92|46.12|48.96|44.92|30.64|29.52|27.92|32.56|27.88|25.72|26.04|13.44|20.32|22.64|22.24|22.2|4.6|4.64|11.28|23.52|21.56|22.88|17.36|18.88|26.76|29.8|24.96|16.44|20.52|21.24|20.96|25.08|32.47|47.58|46.1|41.19|42.12|42.81|46.94|59.39|50.67|49.51|57.88|36.92|30.3|28.93|27.64|22.66|14.84|17.71|19.34|16.43|15.16|24.25|33.57|28.46|17.14|28.84|20.66|22.12|38.03|14.4|18.11|24.51|
2020-10-23 23:38:17|usa_0679|TRGP|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.6109|20.6384|19.2413|18.2019|24.5939|27.4741|25.1883|30.8375|31.382|41.99|40.2884|46.6354|55.8395|62.7135|89.2851|87.9861|68.0914|62.6087|59.2791|32.8184|17.8513|20.0339|29.7717|34.9721|44.2233|44.2423|34.152|38.5881|38.9317|36.4518|41.8136|48.7652|30.8259|37.3631|34.2646|38.0172|39.3208|8.0707|19.0201|14.03|
2020-10-23 23:38:18|usa_0680|LECO|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||9.5387|8.3326|7.664|8.0657|10.8519|9.2542|10.1608|11.3043|10.8611|13.0962|12.1563|14.2524|6.9448|7.3314|7.0535|5.9394|6.574|6.7336|6.6997|7.9149|4.7095|4.3997|6.6354|7.3237|8.7389|7.5969|8.4843|9.9684|9.4374|7.8159|8.2326|6.4797|7.3812|8.0873|9.0617|10.3744|12.6267|11.6796|12.9302|11.3281|12.5563|14.9935|15.1645|20.7173|24.1207|21.0355|23.4252|23.1766|28.9757|30.38|27.9586|25.424|31.1184|25.5237|20.3298|12.7489|14.6063|19.3421|21.9018|22.3748|21.11|24.0555|27.2821|31.8683|30.2357|24.5882|33.3004|38.7481|37.566|33.6465|42.1188|47.0487|49.9118|58.235|62.5608|63.3513|61.6816|61.2238|61.4372|58.4105|54.6445|47.3092|47.1119|53.4767|54.2498|57.7989|71.0829|80.8598|86.0585|86.0028|86.2751|85.1107|83.4129|89.1806|75.7127|80.9909|79.9631|84.7386|94.9534|68.2153|83.7885|92.04|
2020-10-23 23:38:19|usa_0683|AOS|total_return_price|||0.4565|0.4097|0.3716|0.2546|0.316|0.2663|0.3686|0.4167|0.4292|0.5731|0.6906|0.6278|0.54|0.5135|0.6443|0.5639|0.5722|0.3162|0.4041|0.4231|0.459|0.4235|0.5088|0.4792|0.4635|0.3758|0.4628|0.4946|0.421|0.4683|0.5165|0.6118|0.5437|0.5737|0.8329|1.0933|0.8801|1.2551|1.4665|1.6125|2.0243|2.4219|2.1919|1.7411|1.7149|1.6893|1.5602|1.6396|1.8152|1.4661|1.6795|1.7903|1.795|2.1698|2.5463|2.6094|2.9215|3.1279|3.2611|3.8566|2.2061|2.778|2.2307|3.1559|3.4695|2.5215|2.1013|2.4354|1.4773|2.0259|2.3375|2.1571|2.1289|2.3858|3.131|3.8567|3.529|3.3726|3.3652|3.5513|3.5502|4.464|3.7047|4.0878|3.1485|3.8944|3.7775|3.5147|3.7723|4.6695|7.0507|6.2115|5.3042|5.0768|5.189|5.4397|6.0062|4.8207|4.545|4.566|5.4786|4.154|3.5662|4.6423|5.4575|6.2447|7.6008|6.9935|8.4335|8.3523|9.7569|9.3383|7.0973|8.9285|10.0419|10.959|12.9501|14.1947|16.6051|16.4299|20.5297|24.5576|21.0205|22.7188|21.7321|26.0027|30.3614|33.3797|30.3127|35.7148|35.7006|41.3451|46.4757|44.6696|48.4028|53.4359|56.5227|58.4194|60.7853|56.7041|51.3193|41.2741|51.7774|45.9765|46.7474|46.9075|37.4314|46.9078|52.8|
2020-10-23 23:38:22|usa_0684|CBOE|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.4445|16.9001|18.845|24.1913|20.4154|23.0996|22.3594|24.6441|23.3634|25.7558|26.4222|32.795|40.8932|40.6907|47.919|51.8884|45.1211|49.5368|59.6235|53.561|53.5191|61.7524|62.1243|61.7836|60.632|63.7087|70.468|75.8714|86.5422|102.866|120.5462|110.5126|100.821|95.2382|94.0025|93.5582|105.6858|116.5846|118.6752|88.5276|92.8506|86.89|
2020-10-23 23:38:23|usa_0686|ACM|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.91|35.94|28.23|25.87|31.05|24.44|28.72|26.08|28.54|27.55|27.61|28.67|24.24|24.89|28.08|26.93|27.06|18.38|19.99|22.97|14.91|21.28|24.12|32.77|30.79|30.65|29.38|32.07|31.95|37.53|30.29|31.09|32.97|26.54|30.89|31.32|30.18|27.6|37.73|34.08|32.29|35.01|37.46|36.51|33.17|32.65|26.37|30.02|36.87|38.31|43.6|25.55|36.19|39.97|
2020-10-23 23:38:24|usa_0688|HPT|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-23 23:38:24|usa_0690|JBL|total_return_price||||||||||||||||||||||||||||||||||||||||||0.4828|0.4085|0.359|0.3528|0.3095|0.2847|0.1981|0.3034|0.3961|0.6501|1.1148|0.8731|1.2138|1.7335|3.9614|4.463|8.3072|12.9737|7.8738|6.599|6.5491|6.883|14.7812|16.0439|17.876|19.6092|28.9186|34.2665|39.3174|44.9624|20.1043|17.1293|24.4501|14.182|18.0008|18.6426|16.7252|11.71|14.1978|13.8651|17.5096|20.6391|22.4218|23.3171|19.9499|18.2227|20.2668|22.5961|24.3471|24.4976|29.386|33.9575|20.3198|22.744|19.5898|17.1302|17.7119|18.3832|12.3365|7.6807|13.4058|7.825|5.5998|4.6668|6.2845|11.4358|14.8836|13.9392|11.5031|12.534|17.5545|17.9102|17.7662|15.7219|17.4449|22.3608|18.1693|16.7897|17.3808|16.7188|18.5146|19.7617|15.9583|16.5415|19.2914|18.692|20.3073|21.8302|19.9469|21.0443|21.9824|18.2631|17.5866|20.8571|22.7097|27.8343|28.1717|27.6292|25.4745|27.9683|27.0049|26.5145|24.3512|26.1933|31.2191|35.4374|41.0292|24.4501|32.0072|34.26|
2020-10-23 23:38:26|usa_0691|ZBRA|total_return_price|||||||||||||||||||||||||||||||||||3.9167|3.7222|4.0555|4.0555|3.9444|5.3333|5.7778|9.1111|9.8889|12.5833|8.7778|7.0555|8.1666|8.681|9.1111|11.833|11.833|15.1111|11.778|7.889|11.389|10.389|10.2222|12.389|15.889|13.222|17.111|19|14.8889|12.7778|10.5556|17.0834|20.2084|26|22.2222|19.6945|21.3611|18.132|16.9445|21.8311|16.6489|24.6711|24.04|21.4311|23.4179|25.4667|28.6223|33.4445|34.32|44.2467|46.2467|58|61.01|56.28|47.4962|43.79|39.09|42.85|44.72|34.16|35.74|34.79|38.61|38.74|36.49|34.7|33.32|32.64|27.85|20.26|19.02|23.66|25.93|28.35|29.6|25.37|33.64|37.99|39.24|42.17|30.94|35.78|41.18|34.36|37.49|39.31|47.13|43.44|45.56|54.08|69.41|82.32|70.97|77.41|90.715|111.05|76.55|69.65|69|50.1|69.61|85.76|91.25|100.52|108.58|103.8|139.19|143.25|176.83|159.23|209.53|209.49|206.37|255.44|183.6|255.95|252.46|
2020-10-23 23:38:28|usa_0692|FTNT|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.01|8.79|8.535|12.18|15.825|21.7|26.71|17.35|21.14|27.12|22|25.8484|20.8|23.27|17.09|20.38|18.88|21.87|24.4|25.04|31.31|34.58|41.33|42.24|31.78|29.08|30.13|36.09|30.08|36.56|37.2|37.7|44.06|52.28|61.8|91.76|70.34|83.97|74.87|79.28|106.76|101.17|137.27|115.5|
2020-10-23 23:38:29|usa_0693|SRC|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.966|23.2825|25.5565|24.227|24.3801|26.6347|29.8319|31.5097|31.2715|34.7904|35.5639|29.0193|28.0357|31.281|35.3095|39.9244|43.7067|34.8021|33.4008|25.9655|29.7885|31.012|29.2811|34.9493|34.1131|31.1433|35.9623|39.6553|43.7798|46.351|24.9285|34.0715|33.75|
2020-10-23 23:38:30|usa_0694|DNKN|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.9968|20.5067|25.1163|29.3613|24.873|27.5346|31.7175|36.4383|38.0755|41.7808|44.0148|39.4741|39.4322|38.3529|42.2953|49.1586|43.4763|38.6131|42.6187|39.5939|46.3952|49.3833|52.3678|51.2785|50.1276|62.2106|57.1284|66.4086|71.2965|61.4922|73.2002|78.3332|79.1189|74.7015|52.8222|64.8887|80.86|
2020-10-23 23:38:31|usa_0695|PBI|total_return_price|1.0074|1.1519|0.9776|1.1094|0.9819|1.1731|1.1221|1.2071|1.3474|1.5259|1.3389|1.6492|2.0148|2.1383|2.0759|2.5467|2.9337|2.9929|3.3482|2.7117|3.1812|3.2615|3.0722|3.0985|3.1077|3.2901|3.7025|3.5185|3.4867|3.6958|2.1455|3.0303|4.0853|4.5447|4.6491|4.9304|5.2146|4.5646|5.7232|6.371|6.7679|6.7025|6.2106|6.7548|6.671|6.3028|5.9108|5.3267|6.0925|6.5266|7.2196|8.1344|8.5399|8.3782|9.3191|9.7303|10.5092|12.8184|15.0436|16.343|18.3296|17.9789|19.3673|24.4373|23.6676|23.9459|22.8125|18.1832|16.914|15.2514|15.1604|12.861|13.6054|16.6111|15.1674|15.0376|17.2405|16.1122|12.4665|13.472|13.2884|16.1259|16.2133|17.3153|18.298|19.1381|19.2107|20.3007|19.9229|19.3627|18.6896|19.0621|19.5143|18.9158|20.4748|21.4589|21.2332|22.0567|21.5557|18.2094|16.9231|16.6344|16.3857|12.7392|11.8673|11.3342|13.0535|12.1298|13.2418|12.0722|11.9631|13.7474|14.8194|13.461|11.222|11.2816|10.9186|9.5205|9.0267|7.1803|10.3064|10.307|12.9067|16.6728|18.7373|20.0488|18.2677|17.9507|17.3201|15.5835|14.9955|15.742|16.6019|13.8627|14.2871|12.1028|10.5928|12.3526|11.6327|9.4616|9.3586|7.5224|6.362|5.4349|6.3631|4.0065|4.3387|3.865|1.9808|2.5776|5.31|
2020-10-23 23:38:33|usa_0696|PACW|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.2681|8.0682|7.9824|9.3015|10.6467|11.6452|10.9338|12.602|13.4497|15.702|18.6101|16.0905|17.2319|18.987|21.1556|21.5546|21.254|23.6029|25.0756|25.6877|27.6298|27.9731|33.517|33.8984|36.0448|34.394|31.3972|34.7233|34.0858|33.8427|26.1612|16.5597|10.4068|18.503|15.7399|10.2282|8.6896|13.4701|13.9869|15.5606|12.493|12.3988|14.5043|14.3034|13.3502|10.0877|12.8488|16.3864|15.4927|17.0049|17.3072|20.329|21.3513|24.3008|30.7722|32.6669|31.3548|32.8054|34.1664|35.6854|35.6386|32.918|34.5365|29.5724|29.6785|34.444|45.3174|42.1234|38.5706|40.0896|42.6287|44.809|45.7693|42.157|28.6589|34.2782|36.0011|34.1342|37.2699|18.4594|19.4068|16.87|
2020-10-23 23:38:35|usa_0697|LAMR|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||18.6995|11.4719|9.2923|11.0131|13.7663|17.6959|25.8119|24.3492|19.2729|23.833|23.3598|28.5221|34.4158|41.9013|32.0928|30.1139|27.2746|25.3817|25.6183|30.1414|20.856|28.0145|29.398|26.0666|20.6633|23.6437|20.9937|24.4421|20.2778|25.5916|27.2298|29.8661|28.751|28.9644|26.7342|29.2466|30.6232|32.5987|35.352|36.1711|37.706|44.4102|44.1265|45.9309|35.7345|35.5823|25.3932|24.5888|22.3857|9.4355|6.5729|11.269|19.0231|23.0669|25.5961|18.081|20.7117|28.5818|26.5454|19.7913|13.8996|19.5014|23.8134|19.7261|24.2482|28.0745|34.4808|31.111|32.0748|37.6695|38.3652|38.5103|37.7957|41.2806|45.7857|44.464|42.469|48.1806|48.2146|51.5721|52.7097|56.6782|64.9048|63.3719|55.5463|64.8027|57.5338|61.8055|71.0779|63.0796|72.8191|75.0058|75.6995|86.0339|44.4559|66.745|70.26|
2020-10-23 23:38:36|usa_0698|WTR|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-23 23:38:36|usa_0699|XLS|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-23 23:38:37|usa_0700|SON|total_return_price|1.3549|1.3272|1.6221|1.6221|1.4839|1.5484|1.6682|1.447|1.7539|1.8516|1.8639|2.3351|2.6719|2.8591|3.0106|2.9538|3.7085|4.4697|4.3293|3.3743|4.2323|4.9392|4.8503|5.5743|5.6032|5.6801|5.9616|6.1642|5.7469|5.4512|4.8148|5.5861|6.3583|6.0958|5.964|6.0941|6.7541|7.111|8.4559|8.6391|8.2322|8.6039|8.2944|8.1646|8.4921|7.7074|8.8238|8.332|9.2915|10.022|11.3013|10.7556|11.2257|11.7581|11.4574|10.8459|11.3853|12.916|14.4809|14.8836|17.8626|14.4093|11.5028|14.2843|11.168|14.6368|11.2324|11.2865|11.767|10.3874|9.2188|11.1615|11.1937|13.0635|12.4358|14.181|15.3834|15.336|11.6442|12.6415|11.6578|13.5071|12.4585|14.1144|14.038|14.8784|15.56|17.5864|17.2462|15.9807|16.6063|18.0251|20.9124|19.6981|21.09|24.0175|23.866|27.3522|19.4272|21.2121|18.7563|20.4441|19.7617|15.5983|14.3344|16.5518|19.2381|20.6242|21.9128|21.8789|24.2111|24.5919|26.6681|26.3756|21.1558|24.9272|25.334|23.223|24.1079|23.359|27.7528|27.6602|31.4049|33.9104|33.5911|36.2467|32.6825|36.6336|38.3688|36.4566|32.3735|35.3533|42.3623|43.6536|46.7761|47.005|47.5289|46.5351|46.0223|48.846|44.9362|49.0234|52.2066|50.3427|58.7082|62.771|56.3328|60.1731|45.5478|51.8633|51.07|
2020-10-23 23:38:39|usa_0701|ACC|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.1663|11.0136|10.9217|11.8479|11.883|13.1303|14.1786|13.0447|14.0914|15.7076|17.1968|15.7096|16.3166|16.6496|16.5747|16.9884|18.0664|12.7957|12.0221|13.6049|17.2455|18.5227|18.2372|18.602|20.3814|21.229|22.4518|24.5035|26.2044|29.091|31.4962|31.7248|31.7052|33.9882|32.7708|28.5939|26.762|24.4176|28.2528|29.6094|28.4783|32.7707|34.1098|31.1599|29.881|32.6801|38.322|41.0398|43.2226|41.7303|40.7725|41.6796|38.5772|35.9264|34.4571|38.6412|37.2483|38.9711|44.413|44.1178|45.6548|45.2378|23.7672|34.4912|35.03|
2020-10-23 23:38:40|usa_0702|AFG|total_return_price|3.7994|5.3938|5.3938|5.0885|5.9196|6.2758|6.5133|6.3776|7.1578|7.2087|6.649|6.8864|7.6158|7.7854|7.6158|7.3002|7.6567|7.8604|7.0795|5.6704|5.8401|6.1118|6.2816|6.615|6.4719|7.2182|7.4176|7.6258|7.0361|6.408|6.0209|5.6476|6.8908|6.4835|7.3612|7.6388|6.8565|5.9931|5.6054|7.5533|8.1107|9.8561|9.9988|10.1099|7.8748|8.0586|8.5639|8.3705|7.8848|8.5797|9.9815|10.1894|10.1442|10.1854|10.7406|12.9715|12.6278|14.8504|15.5936|14.2053|15.3831|15.4474|11.8359|15.86|12.8667|12.4821|10.3568|9.8239|10.7727|9.4729|8.8941|10.3117|9.453|12.0099|8.8738|9.9294|11.6767|9.7585|9.452|9.5295|8.2432|9.5256|9.1368|11.1782|12.6606|13.0729|12.7906|13.4554|13.2913|14.5254|14.7579|16.7261|18.2306|18.858|20.6966|23.8228|22.6471|22.7855|19.0862|19.3919|17.2389|18.1285|20.082|15.6899|11.0755|14.9982|17.8304|17.5332|20.103|19.3968|21.8164|23.1581|25.2405|25.8429|22.6024|26.9803|28.3484|28.9613|28.1089|29.647|35.7116|37.0154|41.0695|44.8244|44.9897|46.6145|45.4769|48.7126|51.6816|52.6015|55.9383|59.5564|58.383|61.5907|62.723|74.9229|81.4217|86.3921|90.2225|96.7977|100.4063|97.6429|101.2768|84.177|89.8432|97.5412|103.0549|106.988|68.6597|62.5363|66.5109|
2020-10-23 23:38:42|usa_0703|RS|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||2.4783|1.9888|1.9966|2.3569|2.9156|3.2767|3.6479|5.8252|5.571|5.5956|4.7323|6.2924|6.7815|7.1818|9.3103|9.3551|7.9624|6.7164|7.0226|9.5224|7.7055|8.6207|8.2544|7.0727|7.8099|9.1967|8.7332|9.423|8.8884|9.8443|10.3705|11.4848|8.2471|7.8865|5.7369|7.8908|8.482|12.719|13.4877|15.498|15.2871|15.0298|15.4661|14.3639|20.5515|23.7674|36.5667|32.3354|25.1038|30.8062|37.932|44.151|44.4435|42.6714|47.2098|60.8882|30.0429|15.8666|21.0466|30.7685|34.2092|34.8248|39.7535|29.2537|33.6921|41.5495|47.0864|40.5555|27.8621|40.0023|46.5302|41.7301|43.4664|51.7908|59.8994|55.4242|62.2314|64.6988|60.5892|63.5089|59.2382|53.3441|53.5643|53.3679|47.9709|51.7995|62.2747|69.5933|65.5548|72.7794|73.6239|67.3988|70.9644|80.4134|80.8097|82.9474|81.2885|68.2527|87.1009|91.8893|97.3402|117.5353|86.5293|94.3778|102.04|
2020-10-23 23:38:44|usa_0704|PBCT|total_return_price|||||||||||||||||||||||0.2385|0.2219|0.2432|0.2652|0.3211|0.2654|0.2692|0.2317|0.1808|0.1257|0.1803|0.1257|0.1312|0.082|0.2241|0.2623|0.2186|0.2459|0.3826|0.3115|0.4099|0.3989|0.4566|0.5541|0.6941|0.572|0.7244|0.8123|1.0677|0.9519|1.087|1.1348|1.2747|1.4991|1.6994|2.0462|2.5513|3.0414|3.0555|2.8016|1.9952|2.2712|2.4664|2.5458|1.9939|1.8044|1.8144|1.6161|1.8805|2.3475|2.3647|2.1723|2.0985|2.0415|2.404|2.5816|2.2489|2.5645|2.6064|3.0374|3.187|3.5012|5.0514|5.1294|5.9384|6.514|6.913|7.717|7.4478|8.0378|8.5357|8.6276|10.4753|11.8737|11.8813|10.0302|9.8551|10.2279|10.0291|9.116|11.3505|10.6046|10.7802|9.1273|9.5135|10.3063|9.7327|8.4959|8.3288|9.0256|8.1997|8.8639|7.6106|8.6846|9.0535|8.0477|8.5326|8.6109|9.6815|10.8839|10.6178|11.2892|11.2275|11.5875|11.1763|11.86|12.0135|12.9533|12.7016|13.1742|13.1506|12.2309|13.3475|16.5047|15.6556|15.3373|15.9094|16.5538|16.6646|16.3085|15.5826|13.2809|15.291|15.7667|14.8492|16.2181|10.7253|11.3847|10.31|
2020-10-23 23:38:46|usa_0706|CXW|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||54.3597|70.569|66.1223|42.5988|34.1969|32.4186|27.6747|16.3089|18.1852|8.0067|6.2267|4.9415|2.8676|0.544|1.4074|2.5223|2.0052|2.9018|2.3009|2.7358|2.2946|2.8338|2.8307|4.0056|3.8744|4.5623|5.1442|6.2338|5.693|6.3967|6.0488|6.1626|6.1215|7.034|6.5453|7.8721|10.2307|10.5438|12.1023|14.8966|12.9325|13.9857|12.719|12.7285|12.1734|7.5621|6.2385|7.8942|10.7455|11.6563|9.4218|9.9342|11.4618|11.8556|11.5709|10.1003|10.7739|10.3991|12.8186|12.8252|16.1225|17.3304|18.5303|19.7114|20.2028|19.4999|20.1809|20.779|21.9982|24.2582|26.4671|22.1151|19.9642|17.8208|22.8357|24.2541|10.594|18.0495|23.7621|21.2418|20.3323|17.3841|16.1914|18.1297|20.2959|15.7458|17.4279|20.0443|16.2202|16.3704|10.9999|9.73|8.16|
2020-10-23 23:38:48|usa_0707|BMS|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-23 23:38:48|usa_0708|Z|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.5|24.17|23.34|33.74|35.7|37.66|32.94|48.18|39.18|41.59|53.47|60.7|43.21|31.51|34.74|43.02|29.37|45.94|36.02|57.61|101.42|
2020-10-23 23:38:49|usa_0710|RNR|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||5.257|6.5922|6.0096|6.7683|6.2053|7.3602|8.3062|8.6129|9.9822|10.0835|11.5064|10.7268|10.5785|8.6029|8.2919|8.8639|8.3908|9.9834|10.0853|10.8475|16.0399|19.7516|17.7431|18.8811|22.7997|24.5715|26.633|28.4988|29.5435|31.0665|31.5514|35.9862|36.2002|39.0327|41.5246|43.2432|41.5027|42.0637|37.8737|40.1039|35.7782|36.2591|36.0326|40.2066|46.3085|50.1475|42.0867|52.2314|55.3255|51.1404|44.2578|38.2613|44.7349|44.5723|42.9711|40.6552|48.0428|46.8437|50.2516|50.0409|53.5527|57.1104|62.1127|63.2118|57.8841|67.7182|69.2126|69.7218|70.9148|75.0517|85.2277|80.6739|84.4199|91.041|91.5602|100.6536|94.3296|91.9905|94.6476|96.6186|101.4888|108.3388|115.0086|113.0196|115.9365|131.7386|140.1922|135.0722|131.5816|122.5958|135.5339|118.0492|131.3981|131.8357|141.8309|176.2791|191.9129|194.8061|148.7291|170.6854|169.74|
2020-10-23 23:38:50|usa_0712|AMCX|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43.5|33.19|37.58|44.63|36.49|42.06|49.64|62.755|63.74|65.87|66.68|70.97|60.51|58.33|64.38|74.69|81.85|73.52|76.95|65.4|56.04|50.95|52.75|57.89|53.39|59.05|55.12|50.83|62.69|66.25|54.72|56.76|54.18|47.4|39.5|24.31|23.39|24.6|
2020-10-23 23:38:51|usa_0714|ODFL|total_return_price||||||||||||||||||||||||||||||||||||1.4288|1.5154|1.4071|1.4071|1.8834|1.6886|1.3638|1.6236|1.6994|1.4288|1.7319|1.6453|1.4071|1.3855|1.1041|0.9958|0.6927|0.9742|0.8226|0.801|0.92|1.0716|1.2015|1.6669|1.3205|1.4829|1.3435|1.2123|0.985|0.985|1.0283|1.2772|0.9309|1.0337|0.8443|0.8767|0.8226|0.8659|0.8443|1.0374|1.098|1.2192|1.3032|1.5994|2.4592|2.7277|2.7783|3.8148|4.4266|4.3902|5.7437|5.6132|6.7802|6.0691|5.2274|6.525|7.8791|7.8761|10.9857|8.7763|7.0345|8.4197|8.8113|7.0052|6.7539|9.3023|8.7733|8.2824|8.3174|6.865|9.8108|8.8932|8.9721|9.7582|10.2697|11.1435|14.0236|15.3826|16.3514|12.6997|17.7673|20.8973|18.9772|19.8222|22.5412|25.1189|27.3677|30.2413|34.8639|37.3101|41.8735|46.4502|51.0531|50.8295|45.112|40.1113|38.8422|45.7795|39.6576|45.1153|56.4122|56.3271|62.7622|72.6341|86.845|97.1158|98.5138|106.7382|81.7382|95.6814|99.0364|112.895|126.1681|131.0455|169.4642|180.92|
2020-10-23 23:38:53|usa_0716|PTC|total_return_price||||||||||||||||||||||||||||2.1877|2.1094|2.8125|2.0053|2.8125|3.7501|3.711|5.1173|9.4143|8.9063|11.6408|14.6095|16.5625|17.9688|20|25.3125|24.2188|17.1875|14.1408|20.7813|21.563|25|31.0938|38.4375|41.5625|48.9063|54.2188|61.7188|64.2188|56.4063|53.2031|55.1563|59.2188|83.2813|67.8125|25.1563|40.625|49.375|34.6875|33.75|67.6563|52.3438|27.0313|27.3438|33.5938|22.6563|33.75|12.975|19.525|15.1|8.575|4.5|6.3|5.425|7.55|7.875|9.85|11.3|12.5|13.2|14.725|13.975|15.95|17.425|15.25|16.33|12.71|17.46|18.02|19|21.61|17.42|17.85|15.98|16.67|18.4|12.65|9.98|11.69|13.82|16.34|18.05|15.67|19.54|22.53|22.49|22.93|15.38|18.26|27.94|20.96|21.77|22.51|25.49|24.53|28.46|35.39|35.42|38.8|36.9|36.65|36.17|41.02|31.74|34.63|33.16|37.58|44.31|46.27|52.55|55.12|56.28|60.77|78.01|93.81|106.19|82.9|92.18|89.76|68.18|74.89|61.21|77.79|82.72|
2020-10-23 23:38:55|usa_0717|HUN|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.4761|12.6848|11.4457|11.5761|12.1696|10.8783|11.8566|12.2544|12.4754|12.7173|17.4756|16.7964|15.6385|8.6038|8.5209|2.3945|2.2695|3.7367|6.9747|8.5137|9.8737|6.8691|8.1375|11.9121|13.0628|14.2533|9.3823|7.9139|11.2653|10.14|12.7098|12.844|15.5197|13.8566|16.0549|20.0036|20.2772|23.4206|24.0225|20.0934|18.3641|19.0575|12.7375|9.9335|11.7031|11.5733|13.1062|17.6343|20.1755|23.1948|26.0134|30.7872|26.8216|27.2252|27.1286|18.025|20.6495|17.8608|22.1948|23.48|12.661|17.6726|21.96|
2020-10-23 23:38:57|usa_0718|FSLR|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.84|58.25|78.28|112.8|267.14|209.5|266.25|241.9|135.01|120.37|160.72|156.15|134.83|109.36|114.42|146|129.27|149|124.61|79.21|32.94|27.46|15.06|21.2|29.8|28.85|44.81|39.02|55.26|73.37|71.06|67.17|44.42|60.58|47.84|44.42|66.41|71.29|46.37|34|33.99|29.04|40.05|48.86|68.04|73|51.91|49.55|41.99|55.65|62.57|65.75|58.66|33.46|50.38|64|
2020-10-23 23:38:58|usa_0719|VC|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.673|42.7199|36.2439|37.6341|26.3329|28.6962|31.1349|20.8821|25.7536|30.3008|33.2665|35.207|42.7084|47.4351|49.5609|54.8959|56.3324|61.731|55.84|60.81|57.5894|67.4251|80.19|66.26|71.44|80.81|97.4|98.92|124|125.84|110.35|133.33|95.34|63.74|68.54|56.19|78|87.15|53.34|68.44|65.51|
2020-10-23 23:38:59|usa_0720|ELS|total_return_price|||||||||||||||||||||||||||||||||||||||||1.3636|1.418|1.7137|1.6728|1.6301|1.6554|1.6193|1.634|1.2867|1.3111|1.4964|1.5447|1.5938|1.7576|1.7857|2.1875|2.0887|2.234|2.5515|2.6818|2.6064|2.4659|2.6383|2.6387|2.5708|2.8268|2.5833|2.7307|2.6422|2.7829|2.9559|3.479|3.2919|3.481|3.825|3.9804|4.2691|4.6024|4.2422|4.0043|4.0658|4.8944|5.5312|5.3152|6.3539|5.9764|5.9876|6.4419|6.3564|7.1743|8.1245|8.0387|9.0007|7.9435|8.2979|9.8948|9.8464|9.543|9.4989|8.401|9.1166|8.1604|9.8734|7.1802|7.1784|7.0574|8.1743|9.7003|10.4131|9.3769|10.6501|10.9925|11.4057|12.4253|12.5483|13.4223|14.1265|14.0633|13.9784|13.8994|15.9704|16.4497|14.4075|15.3835|17.3986|19.0396|18.4053|22.5401|24.1873|23.3075|26.1329|29.9186|32.8324|36.346|35.233|33.1134|35.6152|40.1314|39.7753|41.8468|41.5251|43.7438|46.1766|46.7694|55.3346|59.0463|65.3077|69.1235|56.8372|62.1255|61.3|
2020-10-23 23:39:01|usa_0721|CFX|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.98|17.25|9.01|6.8|7.72|10.78|12.48|11.95|10.62|14.68|18.57|22.78|24.5|21.89|28.99|35.75|27.43|35.24|39.12|46.47|51.36|56.54|63.53|69|73.74|56.97|51.62|47.73|46.15|29.67|23.3|28.87|25.78|29.09|36.69|38.39|38.04|42.06|39.42|31.09|30.23|36.01|20.35|29.68|26.5|27.83|36.38|19.8|27.9|31.21|
2020-10-23 23:39:02|usa_0722|AN|total_return_price||||||||||||||||||||||||||||||8.375|7.25|3.375|5.3125|6|4.875|6.0625|5.125|3.625|3.1875|2.625|2.375|1.8125|1.75|1.6875|1.375|1.5938|1.7813|2|1.6254|6.5|11.5625|18.0625|15.6875|29.125|29|31.1875|34.6875|24.8125|32.9375|23.3125|25.8125|25.0625|14.5625|14.875|12.3753|17.8125|12.625|9.25|7.9375|7.0625|6|6|9|11.6|8.79|12.33|13.98|14.5|11.52|12.56|12.75|15.72|17.54|18.37|17.05|17.1344|17.08|19.21|18.94|20.52|19.97|21.73|21.55|21.44|20.9|21.32|21.24|22.44|17.72|15.66|14.97|10.02|11.24|9.88|13.88|17.35|18.08|19.15|18.08|19.5|23.25|28.2|35.37|36.61|32.78|36.87|34.31|35.28|43.67|39.7|43.75|43.39|52.17|49.69|53.23|59.68|50.31|60.41|64.33|62.98|58.18|59.66|46.68|46.98|48.71|48.65|42.29|42.16|47.46|51.33|46.78|48.58|41.55|35.7|35.72|41.94|50.7|48.63|28.06|37.58|52.93|
2020-10-23 23:39:04|usa_0723|AIZ|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.7903|19.0777|19.5429|22.7537|25.5715|27.3496|28.5762|32.7083|34.7773|35.7336|40.719|42.8215|41.5353|44.9701|40.2827|53.4061|46.9284|52.9337|39.438|20.7052|17.6752|18.5158|25.6444|23.5876|27.658|29.6767|32.9627|31.1228|31.5416|29.2212|29.8058|33.2118|34.8617|29.1361|31.4117|30.2261|37.9758|43.8661|47.3053|56.652|55.4215|59.4048|56.8772|59.6502|53.9176|60.9444|68.385|71.7853|69.7204|78.0768|82.9648|84.9453|88.3663|96.7286|89.4533|93.784|86.0745|96.4373|101.7429|82.1435|91.9707|104.2036|122.9126|129.1998|103.5174|104.3258|120.59|
2020-10-23 23:39:05|usa_0724|FLIR|total_return_price||||||||||||||||||||||||||||||||||||||||||1.235|1.3173|1.0703|1.5094|1.4134|1.3448|1.4271|1.7015|1.5645|1.345|1.345|1.345|1.345|1.4411|1.5096|1.7841|1.7292|2.1819|2.278|2.2229|1.8936|1.4545|2.5523|1.9897|1.6603|1.4202|1.7838|1.0086|0.7135|0.6586|0.6106|0.8953|2.6335|4.504|4.1626|5.2417|4.6072|3.841|5.357|5.2044|6.6106|5.5809|8.0135|8.3692|12.0532|12.8436|14.005|13.3046|13.1027|12.9841|9.805|12.4748|10.0553|11.9259|13.9765|15.6626|20.3083|24.3216|27.4875|26.4249|35.6284|33.7402|26.943|17.9854|19.8121|24.5631|28.7433|24.7475|25.5467|22.5696|26.1263|30.451|29.7086|22.1322|22.2015|22.4771|17.3751|17.8584|20.0249|23.4181|24.3709|28.4518|27.3572|32.8257|31.7626|28.7474|29.7288|28.8788|28.5527|26.0252|26.1986|30.8757|29.1197|29.6785|34.3008|34.527|33.1202|37.3292|44.8686|48.2912|50.3325|59.6894|42.4313|46.5182|53.0696|51.7722|51.4245|31.6264|40.3847|35.85|
2020-10-23 23:39:07|usa_0725|URBN|total_return_price||||||||||||||||||||||||||||||||||||||||||||1.6719|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|
2020-10-23 23:39:09|usa_0727|KEX|total_return_price|4.0425|4.7061|3.4994|2.8961|2.7754|2.2324|2.4134|1.5687|1.629|1.5084|1.3877|1.1464|0.9654|1.086|1.0257|1.1464|1.6894|2.2324|2.2324|1.2067|1.9911|2.1117|2.1597|2.1597|2.7151|3.3321|4.5625|4.6875|4.6875|5.1875|3.375|3.875|4.875|5.625|7.8125|6.0625|6.125|6.875|6|6.5625|6.9375|9.375|10.875|10.6875|10.625|8.1875|8.3125|9.875|8.75|7.9375|7.75|8.125|8.5625|8.4375|8.8125|9.875|8.5|9.25|9.594|9.6565|12.0315|12.625|10.5|9.9688|9.4688|10.5938|9.8125|10.25|9.9167|10.625|9.8125|10.5|10|12.325|11.2567|13.775|14.95|12.225|11.31|13.695|12.3|14.1|14.35|17.44|16.895|19.45|20.075|22.19|21.015|22.55|24.715|26.085|34.055|39.5|31.33|34.13|34.98|38.39|44.14|46.48|57|48|37.94|27.36|26.64|31.79|36.82|34.83|38.15|38.25|40.06|44.05|57.29|56.67|52.64|65.84|65.79|47.08|55.28|61.89|76.8|79.54|86.55|99.25|101.25|117.14|117.85|80.74|75.05|76.66|61.95|52.62|60.29|62.39|62.16|66.5|70.55|66.85|65.95|66.8|76.95|83.6|82.25|67.36|75.11|79|82.16|89.53|43.47|53.56|36.17|
2020-10-23 23:39:11|usa_0728|TCO|total_return_price||||||||||||||||||||||||||||||||||||||||2.5422|3.3021|3.2689|3.1162|2.7101|2.7285|2.7835|2.6879|2.4641|2.4894|2.5153|2.6477|2.7682|2.795|3.2131|3.2131|3.8617|3.9668|4.1138|4.0505|4.1856|4.2826|4.7519|4.7489|4.7477|4.3143|4.731|4.2121|4.0261|4.262|4.309|4.6253|4.4782|5.0382|5.96|5.4312|6.5624|6.7697|6.971|6.6219|7.6744|8.1753|9.3229|9.664|10.2877|12.711|11.693|13.3346|15.6121|14.6127|18.1127|16.9958|18.7949|22.7032|22.4647|24.57|28.3446|32.5349|28.0517|31.1743|28.235|30.1388|28.3715|29.4091|15.2126|10.4403|16.7046|22.7145|22.8706|25.6889|24.4664|29.278|33.5685|35.9293|40.0084|34.2659|42.6106|50.3899|53.6378|53.6479|55.3678|54.9782|53.545|48.3076|46.2313|51.5996|55.6646|53.9857|60.549|61.5489|55.8973|56.03|62.7163|58.7203|61.688|62.3464|62.441|56.2914|51.3039|43.3356|57.6176|50.6845|52.9442|54.4801|41.9572|49.4066|38.7522|39.361|30.6461|41.88|37.76|33.29|
2020-10-23 23:39:13|usa_0729|ALSN|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.7457|14.7841|17.5178|17.7854|20.6106|19.8347|21.7389|24.5851|26.0618|27.4771|25.6759|30.8999|29.0533|26.7441|24.0693|24.154|24.9448|25.6231|26.0739|32.3206|33.7988|35.4713|35.564|41.7218|37.1461|38.6092|50.4509|42.3007|43.844|44.7255|44.9867|47.6429|32.293|36.6055|34.86|
2020-10-23 23:39:14|usa_0730|FSL|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-23 23:39:14|usa_0731|GME|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.9349|7.7428|6.6151|4.4841|4.0061|4.6726|5.7735|5.2281|5.723|5.016|6.2279|7.4903|6.5646|10.914|11.8869|10.3922|15.149|12.3818|16.1488|18.5222|18.6164|26.6016|35.1524|42.6192|32.6882|30.5673|23.0332|14.9336|18.8656|14.7181|18.0374|14.9605|14.6912|12.678|13.385|14.57|15.0278|18.5222|16.0781|15.8021|16.1032|12.5491|14.4549|19.369|18.6867|27.4464|36.3873|35.9692|27.1247|29.2911|31.0679|24.6349|28.811|32.6297|30.7827|22.1884|24.5967|20.4348|21.9788|21.2417|17.9361|17.3348|17.8621|15.9451|12.6643|14.4381|14.622|11.5675|10.16|5.42|5.34|5.99|4.22|4.83|10.35|
2020-10-23 23:39:16|usa_0733|NBR|total_return_price|164.2514|140.7869|136.8761|109.5009|164.2514|140.7869|101.6794|70.3934|109.5009|86.0364|54.7505|86.0364|39.1075|23.4645|36.5003|26.0716|23.4645|62.5719|39.1075|18.2502|26.0716|28.6788|36.5003|39.1075|49.5361|41.7146|46.929|73.0006|104.2866|122.5367|135.5725|117.3224|140.7869|112.1081|109.5009|130.3582|127.7511|148.6084|161.6442|135.5725|159.037|211.1803|195.5373|169.4657|138.1797|153.8227|127.7511|135.5725|156.4299|175.994|196.8513|234.6448|297.2167|338.9314|284.1809|401.5033|407.0514|521.4329|816.0424|659.6126|495.3612|417.1463|316.7809|281.5737|379.3424|509.7006|521.4329|645.2732|809.5245|866.8821|1092.9233|1233.7102|1081.2432|775.8921|437.3779|716.0316|881.2215|736.2632|683.0771|735.6375|831.5811|824.9068|777.1435|865.5786|954.2221|946.165|987.5938|1069.7717|1233.5016|1264.3704|1498.1809|1579.9416|1492.9666|1409.5373|1241.0102|1242.2617|1237.6731|1392.4343|1283.5591|1142.5637|1408.703|2053.6112|1039.5286|499.3241|416.7291|649.9139|871.8358|913.1332|818.8582|735.0118|753.3662|978.6252|1267.2904|1027.8485|511.4214|723.3317|729.5889|600.6907|585.2563|602.7764|678.2799|641.7961|674.9871|715.8493|1040.4058|1241.4918|964.3335|552.6741|583.87|619.7723|408.1602|369.997|402.8071|442.4698|538.3243|728.66|583.352|365.9445|366.1672|312.9923|323.0239|298.6961|290.0366|96.1713|165.9332|140.4833|90.9974|140.7273|19.505|37.02|24.44|
2020-10-23 23:39:18|usa_0734|CLR|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.9884|8.7209|12.8222|13.8887|33.294|17.1877|9.9119|11.1727|12.6279|19.8339|21.4136|20.681|24.0099|22.7641|29.3322|35.6063|30.6079|25.9734|32.995|43.4501|35.2026|37.7342|37.3205|43.6345|43.6644|53.1727|53.8803|60.2242|76.7939|68.0929|38.5016|42.6179|43.8338|27.3588|19.9335|28.8837|44.9401|44.1428|51.6079|43.2458|31.485|39.3089|49.4451|57.1195|63.568|66.7574|38.2524|44.6212|40.7541|30.4784|33.6606|8.52|16.85|12.32|
2020-10-23 23:39:19|usa_0735|GGG|total_return_price|0.1063|0.1392|0.1374|0.127|0.0983|0.0963|0.1117|0.0879|0.0912|0.1085|0.1244|0.168|0.2394|0.2572|0.2109|0.2151|0.2859|0.2682|0.2882|0.2017|0.2969|0.2911|0.272|0.2602|0.2501|0.2502|0.2486|0.2486|0.2942|0.3485|0.247|0.3234|0.4129|0.3557|0.3384|0.3834|0.375|0.3465|0.3675|0.3492|0.3978|0.4806|0.4891|0.5571|0.5367|0.4945|0.4884|0.5828|0.6538|0.7289|0.9256|0.8362|0.8019|0.8378|0.7803|1.0319|1.2168|1.2812|1.5267|1.5933|1.9575|2.2593|1.5063|1.9208|1.4423|1.9281|2.1611|2.3709|1.9246|2.2663|2.1583|2.7812|2.8334|3.3512|3.0764|3.9911|4.1872|3.8749|3.834|4.4425|4.37|4.9907|5.8705|6.282|7.2452|7.753|8.3904|9.3806|10.1737|8.6178|8.7034|9.2985|11.6233|11.8019|10.0581|10.2384|10.1601|10.4951|10.2335|9.7908|9.5808|10.1074|9.4992|6.3762|4.6258|6.0264|7.6905|7.9347|8.9455|7.9297|8.9838|11.2368|13.0257|14.5763|9.8634|11.8781|15.4966|13.5163|14.825|15.2512|17.2688|18.8913|22.216|23.5112|22.5728|23.6711|22.2058|24.4916|22.1282|21.8733|20.7339|22.3896|26.2169|24.7604|23.2919|26.2762|29.8959|34.8358|39.5591|43.5126|44.1179|43.7614|44.976|40.7537|48.4039|49.1987|45.2836|51.3236|48.254|47.7015|61.1857|
2020-10-23 23:39:21|usa_0736|NEU|total_return_price|0.0084|0.0098|0.012|0.0112|0.0102|0.0096|0.0113|0.0141|0.0164|0.0216|0.0207|0.026|0.0381|0.0454|0.0416|0.0472|0.0794|0.0751|0.0802|0.0607|0.0771|0.0843|0.0934|0.0982|0.121|0.1387|0.1467|0.412|0.4104|0.523|0.4738|0.4995|0.6668|0.6728|0.6691|0.8454|0.9165|0.9511|1.0932|1.2153|1.3079|1.4959|1.4465|1.5492|2.2598|2.3751|2.3562|2.1232|2.4098|2.6449|2.9285|3.4273|2.8344|3.0208|3.0355|3.4397|3.3492|3.8521|4.1678|3.575|3.8642|3.0968|2.1419|3.2353|2.619|3.9507|2.707|11.7877|13.5963|22.7026|30.0261|39.577|30.3727|33.1995|25.5441|32.1499|34.3103|26.8038|19.7366|24.5262|20.674|29.2278|30.6632|16.0163|14.5077|15.7234|15.2913|14.5736|13.6216|10.8314|12.6988|17.9131|34.9681|36.1584|42.9621|43.7109|30.1938|36.0082|36.8617|41.7255|56.6934|49.8924|39.7258|26.526|33.8686|51.6477|71.5701|88.5891|79.7894|67.9094|88.7224|96.618|124.3317|134.6586|120.249|157.4605|149.5768|173.498|198.0175|232.4285|231.5954|234.3134|257.7487|300.1726|352.0658|354.2703|345.1937|366.9202|435.7635|406.0668|327.7569|351.0106|366.8854|385.1771|400.5731|396.9532|426.1803|434.62|403.5168|378.3539|384.0306|388.4483|391.1381|399.2567|421.7433|391.7049|463.1363|479.1654|379.0615|398.4024|342.32|
2020-10-23 23:39:23|usa_0737|AGO|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.5565|13.1495|15.5147|14.4567|17.9602|18.3964|20.1076|19.6664|19.3758|20.7016|21.3525|21.5508|23.131|22.0288|21.5256|18.9209|16.8058|13.1416|8.7844|6.1152|10.0936|16.6738|18.3282|17.4339|10.9833|14.6682|14.2721|11.9318|12.6008|9.1092|11.7714|15.9743|10.4678|12.5485|12.4391|17.9255|19.0163|17.6017|20.8489|22.8556|22.318|21.1053|23.7541|23.7276|21.5668|23.0959|24.8583|23.7979|22.0432|25.2363|35.8422|34.5628|38.9963|39.0583|32.1924|33.3089|34.0334|38.8467|36.3635|43.3576|40.4557|44.1643|48.0956|19.0376|24.283|19.34|
2020-10-23 23:39:24|usa_0738|KATE|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-23 23:39:24|usa_0739|DEI|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.3951|16.7276|17.8454|16.7776|15.8338|15.0525|15.6665|16.1808|9.1179|5.9057|6.1862|9.9241|10.9013|11.5743|10.8935|13.0287|12.6816|13.8869|14.9754|13.7325|14.3748|17.4879|17.0317|19.1222|18.43|20.1265|20.276|19.5046|19.489|22.1541|23.4812|22.1586|24.4426|25.8109|23.1604|25.4031|27.6451|26.3937|30.3602|32.1617|31.9327|34.3047|34.7313|35.3224|37.5335|33.9714|37.1464|36.2079|31.7205|37.8311|37.131|40.1701|42.0454|29.3852|30.0711|24.92|
2020-10-23 23:39:25|usa_0740|ALGN|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.813|7.84|3.7|4.6|4.4|4.041|3.18|2.95|5.39|11.74|13.939|16.7|18.509|18.28|15.61|11.07|6.42|7.395|6.5|6.39|8.77|7.16|6.56|14.09|16.06|23.66|24.11|18.15|11.18|11.31|12.45|8.24|7.97|10.59|14.22|17.76|19.34|14.75|19.85|20.37|20.37|23.215|15.54|24.6|27.91|34.39|37.57|28.4|33.04|35.41|47.96|57.96|54.78|52.74|51.68|56.84|53.785|62.98|55.91|65.42|72.47|79.34|94.44|99.39|113.9|146.99|184.78|233.65|244.42|364.7|389.97|199.17|284.33|283.56|175.84|272.89|177.04|267.41|320.17|
2020-10-23 23:39:27|usa_0741|MDU|total_return_price|1.0726|1.0571|1.1557|1.2141|1.2364|1.2485|1.2347|1.3031|1.3841|1.6868|1.6103|1.8306|1.9339|2.2413|2.2427|2.2766|2.4957|2.1603|2.045|1.7905|1.8775|1.9131|1.9238|2.0415|2.0135|2.2986|2.3115|2.5511|2.4524|2.3076|2.2199|2.4234|2.4661|2.5089|2.8118|3.0407|3.2104|3.0245|3.2298|3.3893|3.7925|3.9038|4.2005|4.1854|4.2218|3.6189|3.7046|3.7434|3.7116|4.1863|4.5251|4.2696|4.9823|4.6973|4.7372|5.1096|4.8996|5.4168|6.1787|7.1843|8.5113|8.1991|6.0783|6.1394|5.3856|5.4168|5.389|4.8353|5.0751|5.3393|7.4066|8.1511|9.0286|8.0479|5.9444|7.2229|8.0167|6.853|6.0117|6.8631|7.4908|9.0516|9.1975|9.793|9.732|10.0283|11.0659|11.2876|11.7597|12.0729|15.3678|14.1947|14.5848|16.0473|14.774|17.0443|19.2064|18.8264|18.795|18.7386|16.7579|23.8965|19.9807|14.9789|11.3377|13.4369|14.8891|16.9687|15.6301|13.175|14.6956|15.0507|17.1843|16.9555|14.5766|16.4313|17.2755|16.8|17.2626|16.7713|19.8703|20.7415|22.5357|24.7629|27.961|28.7569|22.9141|19.5154|17.8751|16.506|14.7008|15.8299|16.9829|21.1165|22.5605|25.6874|24.6134|23.7287|23.6695|24.6941|26.0635|26.7348|24.1216|22.5602|24.6318|24.8017|27.2976|28.9763|21.1238|21.9853|22.5|
2020-10-23 23:39:29|usa_0743|CPRT|total_return_price|||||||||||||||||||||||||||||||||||||||||||||0.5781|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|
2020-10-23 23:39:32|usa_0744|GNC|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-23 23:39:32|usa_0745|WRI|total_return_price||||||||||||||||||||||3.1766|3.1078|3.0675|3.056|3.5163|3.7506|3.943|3.8895|3.5519|3.0796|3.2338|3.8167|3.959|3.885|4.4916|4.3674|4.5692|4.7925|5.2125|6.1566|6.3037|6.3934|5.5327|5.7362|5.7195|5.3219|5.8236|5.3834|5.9346|5.6234|6.1124|5.8344|6.371|6.4377|6.8204|7.1846|7.2336|6.9187|7.8301|7.8981|7.4588|4.9586|5.4778|4.9479|5.3025|4.8328|5.1306|4.9411|5.5292|5.6828|6.2124|6.1212|6.4631|7.2787|7.3064|7.9523|8.3412|8.7577|8.9497|9.6414|10.477|11.3997|11.381|13.4835|12.3723|13.2032|16.2041|14.1109|16.224|15.8406|16.0103|17.4592|16.5962|18.8567|20.4112|21.2796|18.5877|18.9814|14.6052|16.2642|14.5398|17.38|10.505|5.0914|7.8809|10.9649|11.0329|12.1724|10.8936|12.6296|13.9021|14.8255|15.04|12.7992|13.3768|16.393|16.5341|17.8302|17.1615|20.4275|20.1135|19.3781|18.3126|20.2505|22.3955|21.6877|24.4416|25.429|23.3426|23.9095|25.227|27.6477|30.3681|29.256|27.14|25.6039|23.378|24.9446|26.7569|23.1849|25.7768|25.2226|22.5055|27.0268|25.5845|27.5791|29.9452|14.0307|18.5597|16.7922|
2020-10-23 23:39:34|usa_0746|EXP|total_return_price||||||||||||||||||||||||||||||||||||||||||||||2.7971|2.9443|2.9149|2.9735|3.0329|3.0915|3.3862|3.2095|3.3686|3.7661|4.2954|4.3255|4.677|7.1173|7.2494|8.7802|9.289|8.2337|9.8289|8.4344|8.2791|9.0069|9.4746|6.3968|5.5409|6.0723|6.6959|6.9015|7.9946|7.2817|7.9103|9.832|9.008|8.8476|8.7239|8.947|9.9754|11.1271|15.0255|16.3821|19.8551|19.9334|24.329|22.8875|26.2658|34.4301|34.8828|54.6904|40.924|29.0173|37.5915|38.9638|43.0019|31.3331|31.4468|31.6937|22.7299|20.0737|16.7615|22.1698|23.1768|26.2438|24.0967|24.6431|24.1639|22.0858|26.5359|28.5164|26.3604|15.8403|24.5174|33.2026|35.8879|44.555|56.4416|64.2856|64.1311|70.2084|75.1349|86.032|91.6845|99.0267|74.1123|81.4524|74.5912|66.8614|59.2382|68.7273|75.8341|75.9815|97.0743|95.7049|91.2466|105.3453|112.0689|101.9302|104.0255|84.4731|60.6506|83.7759|92.3379|89.6584|90.507|58.3214|70.22|86.32|
2020-10-23 23:39:36|usa_0747|SCCO|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||0.8502|0.8781|0.8098|0.8154|0.9901|1.2388|1.0853|0.8216|0.9352|0.8227|0.6958|0.5751|0.6892|0.8229|1.0412|0.9976|0.8437|0.7534|0.974|0.8505|0.9379|0.9694|0.7062|0.8014|0.8716|1.0225|0.9254|0.9861|1.1002|1.134|1.5909|3.3064|2.9172|2.8672|3.8012|3.6239|4.1487|3.6381|4.4415|5.7503|7.2199|6.8095|8.6496|10.4919|13.9685|18.6371|25.4507|21.8284|21.8184|23.1543|12.465|9.7195|11.7282|13.3729|20.7209|22.1695|22.0224|21.1475|24.96|34.4896|29.3254|22.893|21.0542|22.9037|24.1926|24.374|26.6124|32.3303|31.251|24.6448|23.8748|23.1769|23.8267|25.5772|25.7591|24.1213|24.7993|26.474|22.8042|21.5754|24.9761|24.1088|22.8074|28.7925|32.077|30.0803|34.8788|41.5953|47.583|41.9984|39.0109|28.6661|36.8482|37.1496|33.4308|42.0776|26.7345|37.9857|47.19|
2020-10-23 23:39:38|usa_0748|WTM|total_return_price||||||||||||24.67|34.1289|29.4855|27.7329|28.3007|29.7833|29.162|29.0344|20.9872|23.124|27.035|26.9372|24.2569|27.9098|28.6654|32.1472|29.3336|27.2661|28.2674|36.9321|44.5917|53.0214|54.2434|56.6628|60.7172|58.0017|60.1741|61.043|62.5637|69.9496|70.6013|77.8787|68.2118|56.2638|61.1516|67.7773|62.7809|62.6723|62.0206|63.4326|64.9189|67.2698|70.9406|80.3117|84.2254|90.0029|92.718|94.8835|107.2231|120.2177|131.9053|111.6627|125.6051|119.6917|127.1939|122.7033|109.3966|122.2455|146.2079|249.9544|292.205|301.8944|345.7771|306.03|319.8151|318.389|291.7491|271.4695|297.7408|314.4032|365.2625|367.1397|425.3228|486.0158|472.5797|487.4057|598.6009|565.5794|588.2121|564.8933|524.1516|559.9539|460.571|471.8042|551.9811|541.6517|581.3601|500.4936|496.9161|466.014|418.3722|458.1126|260.4927|168.7422|224.6919|301.3528|326.5301|349.4402|319.1225|303.6291|330.344|359.5198|414.7607|400.5359|447.6328|496.2669|516.0792|507.7606|509.4026|561.9688|569.7178|562.4643|597.6022|595.4718|603.9488|625.4191|625.4588|680.4974|651.0912|742.9084|722.5388|798.8875|838.1052|826.1608|832.1828|876.7708|865.5605|853.9716|848.2718|820.6215|904.5174|933.7098|855.7103|924.3491|1020.2118|1078.6803|1114.1469|910|887.97|779|
2020-10-23 23:39:40|usa_0749|HLT|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43.6568|44.7231|45.9906|49.29|52.871|59.8521|55.4261|44.2284|44.1917|45.8877|46.1184|46.903|56.1485|57.1536|62.1817|67.8923|78.8991|77.2312|77.3219|81.215|70.3812|82.5921|92.8176|91.94|110.7401|69.15|73.45|86.6|
2020-10-23 23:39:40|usa_0750|AGCO|total_return_price||||||||||||||||||||||||||||||||||||||1.978|1.978|3.1998|4.7278|5.9511|7.4042|10.4228|10.8457|11.1921|15.3207|13.9307|15.1974|17.209|20.8844|23.4141|22.0452|25.4986|23.4416|26.3248|25.4143|33.0731|29.1714|26.9374|27.1771|18.9504|6.1117|7.2731|6.0684|10.4702|12.0441|12.4599|10.5572|11.3787|11.0394|11.283|8.9409|8.5218|8.4287|14.6966|21.2533|18.1612|21.6072|20.5827|14.9947|15.9074|15.9633|18.7573|19.2882|18.9073|21.067|20.3871|16.997|17.8073|16.9505|15.4324|19.3161|24.513|23.6096|28.8158|34.4318|40.4297|47.2844|63.3128|55.7689|48.8118|39.6846|21.9704|18.2544|27.0742|25.7331|30.1197|33.4073|25.1184|36.3318|47.1819|51.196|45.9712|32.1966|40.0199|43.9688|42.5904|44.2203|45.7477|48.6307|46.9134|56.574|55.5177|51.8487|52.9508|42.9121|42.771|45.1917|53.9891|44.4314|43.3592|47.6138|45.2644|47.4966|55.8629|58.2287|65.3471|71.6769|69.5472|63.2797|59.3882|59.6094|54.7317|68.5367|76.6134|74.9432|76.6327|46.9815|55.3392|74.27|
2020-10-23 23:39:42|usa_0751|WDR|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.5184|9.8676|5.5267|6.6876|5.7078|7.9045|6.804|7.8053|11.1172|14.5768|15.7386|14.9072|13.1072|14.4124|11.777|14.3006|14.2851|10.3921|8.4054|9.2972|8.5605|11.5319|11.1709|10.9245|11.8695|10.455|10.4997|11.5054|9.5307|9.4313|9.5318|10.6752|11.4573|10.2594|12.7831|13.8978|12.0622|14.1242|14.3665|19.4029|16.7662|19.4227|13.3637|7.1716|9.9712|13.7634|16.0926|17.0093|20.5431|14.0522|16.2805|20.7153|23.2805|21.1691|16.1269|14.7828|19.852|18.3764|19.8872|22.4274|27.7711|29.8125|33.4709|41.8859|47.0378|40.9008|35.7766|32.8967|32.8899|33.3071|23.8133|20.6911|16.6784|13.1585|13.228|15.4734|13.052|15.0273|16.0801|18.879|16.7092|16.534|18.5378|15.1394|15.4171|14.7187|15.9993|15.6847|10.6561|14.8973|14.4404|
2020-10-23 23:39:45|usa_0752|PDCO|total_return_price||||||||||||||||||||||||||||||||||||||||2.1341|1.632|2.1759|2.7408|2.7199|2.678|2.4165|2.2596|2.6053|3.1385|2.9819|3.3268|3.3893|3.7976|4.5507|3.3585|3.5468|4.2683|4.3075|5.084|5.6805|5.8372|6.8964|6.967|8.1909|8.1438|6.5433|9.3324|8.0261|7.2023|9.6031|8.4733|12.7571|11.5802|12.9925|13.8789|15.4139|16.4684|18.9539|19.274|16.4722|17.2969|17.0973|21.6842|24.0982|25.8041|28.8056|28.8319|32.6807|37.6216|33.9461|30.15|25.1564|26.5121|26.3088|25.3146|26.7456|26.7306|28.0712|29.0805|25.5706|27.3406|22.1361|22.9044|14.1222|14.2051|16.3441|20.5243|21.0741|23.4619|21.5578|21.7252|23.3081|24.5742|25.1994|22.0135|22.794|25.895|26.8384|26.7668|26.9769|29.9796|29.763|31.9426|32.8823|33.458|31.8061|33.5213|39.1075|39.835|39.9019|35.6328|37.4261|38.7117|40.0596|38.6161|34.6717|38.4416|40.1383|33.2419|31.2947|19.3928|19.9984|21.8179|17.7326|19.9525|21.1616|16.6668|19.4597|14.704|21.5558|23.8685|
2020-10-23 23:39:46|usa_0753|ALR|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-23 23:39:47|usa_0756|ATR|total_return_price||||||||||||||||||||||||||||||||||||||||||3.2753|3.7532|3.7174|3.8385|4.0965|4.8737|5.201|5.1908|5.8371|6.0317|6.8192|7.5858|5.5395|5.8952|6.4825|7.0489|8.3535|10.3428|10.2769|11.1395|11.5483|8.4604|10.4514|9.6975|11.2054|10.0093|9.4196|10.0271|10.7508|9.0283|11.1064|11.5406|12.3022|12.0848|13.3389|13.3717|11.7506|10.29|11.9893|12.4413|13.87|14.1624|15.0834|14.8774|16.9565|17.1246|20.6219|20.3736|19.9735|19.6617|20.6866|21.9756|19.8077|20.404|23.7712|27.0454|28.8375|30.8224|33.3944|31.8894|34.4628|32.2584|29.2278|25.9555|28.2878|31.4257|30.1855|33.3756|32.1896|39.0343|40.822|43.1814|45.2436|38.78|45.4964|47.9657|44.8898|45.6712|42.3354|51.1244|49.4368|54.0756|61.2219|59.9103|60.9894|55.4911|61.3803|58.5888|59.0807|61.388|67.8912|73.5974|74.5539|73.2064|69.7671|73.4497|83.1974|82.9672|83.2464|86.9889|90.7395|105.0419|92.0266|104.4418|122.4592|116.9954|114.549|98.9237|111.6436|113.2|
2020-10-23 23:39:48|usa_0758|GXP|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-23 23:39:48|usa_0759|OI|total_return_price||||||||||||||||||||||||||||||||||||11.761|12.2511|11.6385|8.9433|9.8009|11.271|11.271|9.5558|12.1286|10.9035|10.781|11.3935|10.781|11.026|12.7411|12.3736|14.2113|15.8039|15.6814|17.1515|22.297|24.1346|30.3827|33.2622|36.1407|42.3887|43.8589|24.5022|30.0151|24.5022|32.0366|19.418|24.5634|16.539|11.4548|9.0658|5.5742|8.3307|6.645|3.9497|9.7911|16.6615|13.4664|11.0946|14.2897|8.86|13.4958|11.1926|11.6532|13.7408|16.4262|15.6814|22.199|24.6394|24.5512|20.2094|20.621|17.0241|16.4262|15.1129|18.0826|25.2568|34.303|40.6246|48.5143|55.3063|40.8598|28.8145|26.7858|14.1524|27.4522|36.1652|32.2154|34.8323|25.9233|27.5012|30.0887|29.5888|25.296|14.8189|18.9941|22.8752|18.7883|18.3864|20.8464|26.1193|27.2366|29.4222|35.0675|33.1563|33.9502|25.5313|26.4525|22.8556|22.4832|20.3074|17.0731|15.6422|17.6514|18.0238|17.0633|19.9742|23.4437|24.659|21.7285|21.2287|16.4753|18.4158|16.8967|18.6511|17.0222|10.1737|11.8807|7.11|8.98|10.59|
2020-10-23 23:39:50|usa_0761|INT|total_return_price|||||||||||||||0.3226|0.3388|0.5808|1.2099|1.5325|1.0164|1.0164|1.0647|1.4196|1.3229|1.3551|1.6616|1.952|2.1456|2.0327|2.323|1.5971|1.8875|2.2908|2.1456|2.3392|2.5812|3.0974|1.5165|1.71|1.6294|1.3874|1.4196|1.8068|2.0327|1.6777|1.6821|2.1076|1.9825|2.1579|2.8979|2.8554|3.1332|3.3618|3.5938|3.3313|4.435|3.5479|4.3825|4.994|4.227|4.5403|3.5042|2.528|2.1953|2.3847|3.0111|2.0173|1.5615|1.5332|1.8194|1.7236|1.4965|2.0539|2.6088|2.0325|4.0114|4.3137|5.3903|4.2803|4.5638|4.5498|5.5119|6.309|7.6484|8.2932|10.227|8.114|11.3062|14.3223|10.6604|14.7938|15.3886|18.4752|20.8923|18.5145|20.3666|21.2094|19.3007|18.7446|13.3505|12.9283|10.121|10.6402|17.1123|14.6652|19.1523|22.3635|24.9638|24.8569|24.239|24.3399|33.8775|38.0842|33.731|30.6837|39.4878|38.6002|35.8396|33.5923|38.874|37.5406|37.8219|35.3315|40.9084|41.8341|46.7371|37.9321|44.6283|54.7205|45.704|34.1769|36.7714|46.5049|45.5199|44.4012|44.1219|34.8953|37.0752|32.6975|27.2393|23.824|19.8608|26.9933|20.9329|28.3027|35.3379|39.3476|42.8746|24.9714|25.6409|21.19|
2020-10-23 23:39:52|usa_0762|GPOR|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2|2.375|1.875|2.375|5|4.75|3.75|4.125|4|4.45|4.3|3.8|3.15|2.75|2.35|2.7|3.3|3.2|2.8|2.83|2.5|3.6|3.25|5.4|6.6|10|12.25|14.9|10.965|10.85|12.04|12.82|18.6|22.8|17.87|11.05|15.82|10.05|4.23|2.32|6.15|8.86|11.15|10.56|12.98|12.6|21.29|34.36|25.73|24.52|29.52|30.21|17.97|29.36|39.3897|46.96|52.75|62.752|55.53|67.38|62.36|57.6|42.09|48.34|42.27|29.68|24.26|28.13|32.85|27.43|22.38|17.17|12.9|14.76|12|9.18|11.28|10.59|6.69|8.02|4.8|2.9|3.06|0.5346|1.09|0.5522|
2020-10-23 23:39:54|usa_0764|QEP|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.7254|28.8277|34.9738|38.7396|40.3527|28.5988|29.0701|29.2816|24.7021|30.0913|29.0268|30.7257|27.2205|27.6962|29.6388|28.616|32.8322|30.152|19.1065|20.568|18.0877|11.8313|13.1115|13.1703|17.3644|17.4036|18.7363|12.5529|9.5641|8.3196|9.5837|9.2114|11.9944|11.034|5.4876|7.6337|6.007|4.156|4.4573|0.3345|1.22|0.9028|
2020-10-23 23:39:55|usa_0765|RGLD|total_return_price|5.5134|12.0293|12.5306|9.5232|8.5208|7.5183|9.1222|6.2152|4.912|4.2103|3.0073|2.4059|1.9046|2.8068|2.4059|2.3056|7.2176|8.3203|11.5281|2.7066|2.8068|2.7066|2.5061|2.2054|2.1051|2.1051|2.4059|1.3032|1.0024|0.802|0.802|0.3007|0.2005|0.3007|0.1504|0.0251|0.0752|0.6015|1.6039|2.5061|3.2078|3.3081|3.5086|6.8667|6.7164|6.5159|7.3178|6.5119|6.5119|6.5159|6.8166|6.3154|8.7213|10.4254|11.0269|10.7262|8.0196|6.8166|6.8166|3.8093|4.5359|4.0098|3.5086|2.9071|3.2078|3.6589|4.2103|2.9071|2.8068|2.2054|2.8588|2.3483|2.1441|2.5076|4.7809|4.2929|7.3616|11.2988|15.8659|20.7759|12.255|17.8572|15.2668|17.5202|14.8565|11.9195|14.3998|15.3777|15.4997|17.0605|22.8514|29.5815|30.8712|23.7679|23.2224|30.8656|25.8682|20.472|28.2805|26.4086|26.1658|27.2627|31.3316|43.0313|40.889|36.5861|40.0884|41.477|40.7813|42.4396|44.1448|48.3874|46.6085|52.1958|57.1795|60.1875|58.3408|70.2869|89.6701|73.1917|64.0562|38.06|44.2126|42.2283|57.3982|70.0144|59.8885|58.2146|58.7988|57.5872|44.136|34.2622|48.706|68.6208|73.9933|60.5383|67.1904|75.2316|83.0643|79.5002|83.3801|90.4093|75.2389|83.9004|89.3522|101.0033|121.7343|121.0395|87.0409|123.751|119.89|
2020-10-23 23:39:56|usa_0766|OUT|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.5543|20.6081|18.226|19.4632|21.948|18.7464|15.6195|17.0747|16.0645|18.4368|18.4847|20.6378|21.6367|19.52|20.5398|19.9655|16.4742|17.3325|18.0141|16.7721|22.1284|24.8218|26.8423|26.4515|12.01|14.17|14.59|
2020-10-23 23:39:57|usa_0767|BRO|total_return_price|1.2779|1.3777|1.1334|0.9556|0.9556|1.0447|1.0447|1.1334|1.5645|1.5201|1.5201|2.5866|3.5553|2.0878|2.61|2.2776|2.515|2.3252|1.9002|1.3324|1.4277|1.7131|1.5729|1.5754|1.6232|1.671|1.5779|2.4421|2.4898|2.1788|2.0615|1.534|1.9175|2.0636|2.2556|2.3035|2.8352|2.6941|2.505|3.2317|3.4247|3.6899|3.5725|3.4547|3.5788|3.9208|3.9721|4.2194|4.2468|4.5185|4.7609|4.8371|4.7686|4.8216|4.6783|5.1715|5.1031|7.2315|8.0663|8.7306|6.9494|7.2848|7.1669|6.8539|6.5156|1.871|1.6424|1.8999|1.9283|2.5836|3.1848|3.5116|3.4239|4.2297|5.2562|5.5174|6.3547|6.3834|6.09|6.5737|6.3806|6.6339|6.2947|6.6843|7.961|8.8681|9.4186|8.9927|9.5351|9.3139|10.3174|12.7064|13.8375|12.198|12.7779|11.8198|11.3574|10.5795|11.094|9.941|7.3743|7.4055|9.244|8.969|8.1469|8.6205|8.3191|7.8354|7.8482|8.4149|8.911|10.6042|11.4652|11.4384|7.9662|10.166|10.722|12.3342|11.8308|11.5947|14.6398|14.7749|14.7501|14.4681|14.2229|14.2476|14.965|15.3718|15.5206|15.4561|14.6149|15.2059|17.0275|17.8841|18.0592|21.5629|20.1181|20.8348|23.3832|25.0462|24.8349|27.1444|29.0195|27.1255|29.1283|33.1484|35.7627|39.2428|36.0696|40.6839|45.27|
2020-10-23 23:40:00|usa_0768|CFG|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.6009|21.2009|20.5531|24.114|20.5912|22.7901|18.5031|17.0865|21.4823|31.8271|30.6095|31.4839|33.3305|38.1135|37.5998|36.4824|36.7299|27.1877|29.7642|32.2811|33.7406|39.0099|17.1291|23.7022|25.28|
2020-10-23 23:40:00|usa_0770|FLO|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.3186|1.1603|1.2016|1.3049|1.3565|1.1396|0.7988|0.8745|0.7506|1.0845|1.1189|0.8745|1.1128|1.6801|2.1649|2.1385|2.0459|2.0748|1.8848|1.5534|2.1498|2.4764|2.8604|3.3676|3.2854|3.1195|3.2623|3.8937|3.5835|4.4389|4.9661|5.3859|5.4739|5.5375|5.2973|5.2706|5.8424|6.7455|6.7331|7.4661|7.4991|8.4986|9.0984|7.2899|7.3626|7.115|8.3622|7.7071|8.1186|8.0787|8.0659|8.73|9.0562|10.8773|9.7772|9.6335|10.4895|11.9861|10.6276|12.5831|17.2584|18.1598|17.0875|17.7631|16.8989|17.0374|15.0158|15.6559|18.594|18.0436|21.1889|18.6096|15.9153|15.4681|13.1412|16.7351|17.1762|15.4777|16.45|17.8097|19.626|19.4387|17.3638|17.1467|20.2629|22.5523|22.0639|21.5257|19.2135|22.0514|24.1|
2020-10-23 23:40:02|usa_0772|CREE|total_return_price|||||||||||||||||||||||||||||||||||||||||2.1407|1.5938|1.6875|1.8438|1.0313|1.3125|1.0938|1.032|0.969|3.59|6.188|3.688|3.813|3.75|3.063|2.344|2.563|3.063|4.719|4.688|4.1563|3.75|3.875|11.9688|11.7344|19.2344|16.9688|42.6875|56.7422|66.75|58.125|35.5313|14.97|26.145|14.78|29.46|13.9|13.23|12.5|16.35|18.52|16.25|18.52|17.69|22.23|23.15|30.5|40.08|21.75|25.47|25.02|25.24|32.81|23.76|20.11|17.32|16.46|25.85|31.1|27.47|27.96|22.81|22.78|15.87|23.53|29.4|36.75|56.37|70.22|60.03|54.29|65.89|46.16|33.59|25.98|22.04|31.63|25.67|25.505|33.98|54.71|63.83|60.19|62.52|56.56|49.95|40.95|32.22|35.49|26.03|24.23|26.67|29.1|24.44|25.72|26.39|26.73|24.65|28.19|37.14|40.31|41.57|37.87|42.775|57.22|56.18|49|46.15|35.46|59.19|63.74|
2020-10-23 23:40:04|usa_0773|EAT|total_return_price|||||0.5864|0.5165|0.8935|0.846|1.054|1.1174|0.9889|0.8009|0.8157|1.0094|0.7896|0.9349|1.326|1.3614|1.2124|0.8045|0.9349|0.9982|1.1472|1.2515|1.4508|1.744|1.7664|1.9602|1.8484|2.1615|1.7142|2.0645|3.3875|3.4211|4.0247|5.0309|5.098|4.4272|5.098|5.5172|5.9029|6.8924|7.8231|9.2569|8.6783|6.3389|7.2445|5.471|5.0182|5.207|4.4902|4.5654|5.0562|4.5278|5.1315|4.8297|3.8111|4.3014|5.3578|4.8297|6.5465|5.8107|5.6598|8.716|7.7916|8.2067|8.1878|7.2445|8.9613|8.8292|9.0934|12.7534|12.6371|11.7044|10.6947|13.4748|14.6747|14.3758|11.727|14.6022|13.8098|16.3092|15.1048|15.0142|17.174|15.4489|14.1042|15.8791|16.3998|18.1339|17.0065|17.5502|19.2257|16.5646|18.339|20.7562|22.5654|20.2579|19.0514|13.6456|13.0273|13.3484|12.7097|7.6305|11.0536|12.5458|11.6708|11.1588|14.502|10.9677|14.418|16.0638|19.5726|19.0342|16.4035|21.1248|21.8778|25.4375|28.3372|25.0474|30.6043|32.2073|33.3061|38.277|43.516|40.5558|42.5815|49.4521|52.1156|49.0483|45.0861|41.3401|39.8708|39.7886|44.3528|43.8438|39.235|34.2901|29.036|35.7578|33.5841|44.6467|44.2147|41.9328|42.6848|38.2179|41.8462|41.548|12.01|24|42.72|
2020-10-23 23:40:06|usa_0774|SLM|total_return_price|||0.0964|0.1008|0.1008|0.0973|0.1269|0.1068|0.1072|0.1305|0.1325|0.1516|0.1825|0.2264|0.2474|0.2746|0.3119|0.332|0.3549|0.2973|0.3189|0.3434|0.3548|0.3647|0.4129|0.4378|0.5364|0.5294|0.5159|0.5952|0.4762|0.5301|0.5937|0.6146|0.6952|0.8838|0.7817|0.8363|0.8951|0.8489|0.6104|0.5534|0.5864|0.5979|0.5866|0.5022|0.4693|0.4801|0.5315|0.7279|0.8509|1.0619|1.2601|1.2257|1.255|1.5868|1.642|2.2115|2.7145|2.4697|2.7339|3.1012|2.0742|3.0982|2.7226|3.0177|2.8596|2.8354|2.268|2.5828|3.3617|4.7896|5.1525|5.2155|5.96|6.0796|7.1196|7.0967|6.864|7.7072|8.2849|8.8306|8.889|8.7095|9.7846|9.6156|10.7208|12.9685|12.2392|12.6361|13.5117|14.0388|13.3821|13.8148|13.7749|13.1284|11.1945|15.7598|13.5948|5.5124|4.2013|5.2962|3.3775|2.436|1.3548|2.8109|2.3867|3.0846|3.4268|2.8438|3.1613|3.4459|4.1877|4.6778|3.5374|3.8975|4.6852|4.7918|4.9033|5.4579|6.6819|7.5847|8.4066|9.0152|8.545|8.1187|8.363|9.9555|9.0664|9.6428|7.2297|6.3699|6.2136|6.0378|7.2981|10.7664|11.8215|11.2353|11.206|11.0399|10.952|11.1865|10.8934|8.1187|9.7079|9.5505|8.7017|8.8171|7.1346|7.0026|8.09|
2020-10-23 23:40:09|usa_0775|AL|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.1124|19.6302|22.0625|23.1403|17.7359|18.9524|19.7974|26.9986|24.8559|25.8565|29.1805|33.6344|36.0113|31.005|32.4611|35.5007|31.7724|28.3037|31.7407|29.4656|23.8949|26.0226|33.1844|36.3775|35.1279|39.0497|45.9882|40.1827|39.7357|44.2811|28.6621|33.2429|38.3736|40.8621|46.4337|26.1199|28.871|29.42|
2020-10-23 23:40:09|usa_0778|SYF|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.2279|27.5254|27.1283|29.7184|28.0128|27.6969|25.6302|21.5962|25.2153|33.7021|30.7709|27.0353|28.5552|35.7864|30.2548|31.2943|31.0558|21.9464|30.2097|32.8952|32.7328|35.2827|16.4261|21.9496|25.55|
2020-10-23 23:40:10|usa_0779|TER|total_return_price|5.0532|7.4623|8.52|8.4612|7.0217|6.4341|6.1697|6.1109|5.5233|5.5233|4.7889|5.4352|5.8465|5.1708|4.0543|3.8487|5.5527|6.1697|7.9912|3.79|3.7605|4.1425|3.3787|2.7617|2.7323|2.6736|2.9674|2.5854|2.4679|2.3798|1.1752|1.6452|2.3798|2.9674|2.7617|3.7312|3.8487|2.4973|2.9674|3.6137|3.643|5.0239|6.5222|6.5222|5.9346|6.2284|6.9042|7.962|9.7539|15.3656|16.9225|11.8109|7.8737|8.1087|7.8154|11.4584|13.5737|18.5677|25.2963|15.0422|18.8328|12.5743|8.5788|19.9192|25.6481|33.7274|33.1398|62.0491|77.3263|69.1001|32.9048|35.0201|31.0245|31.1185|18.3327|28.3357|37.0696|22.0932|9.0253|12.2312|10.9432|16.2738|17.4866|23.9265|22.4035|21.1623|12.5978|16.0481|13.726|11.2534|15.5123|13.6978|14.5815|13.0961|12.3722|14.0645|15.5499|16.5276|12.9739|9.721|11.6765|10.4073|7.3425|3.9674|4.1178|6.4493|8.6963|10.0877|10.5013|9.1663|10.4731|13.1995|16.7438|13.914|10.3509|12.8141|15.8789|13.2183|13.3688|15.8789|15.249|16.5182|15.5311|16.5652|18.6993|18.4896|18.345|18.7802|17.942|18.4129|17.2501|19.8556|20.8063|19.0338|20.92|24.682|30.2929|29.3083|36.4658|41.0114|44.8643|37.4531|36.4604|31.0153|39.463|47.5589|57.5834|67.9015|54.0203|84.411|79.46|
2020-10-23 23:40:12|usa_0781|TWO|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.6898|2.7167|2.7853|2.7615|2.7047|2.8182|2.9077|2.9376|2.9693|2.9508|2.8437|3.1898|3.6741|4.1583|4.3631|4.0512|4.4136|4.9894|5.3838|6.1723|6.3457|7.9057|6.823|6.7831|6.6058|7.4325|7.8525|7.7502|8.1433|8.797|8.3635|8.1748|7.5845|7.4094|8.3214|8.6871|9.1856|10.2544|11.0968|11.3638|11.8661|11.3194|12.1738|11.9177|10.6204|11.5459|10.8634|11.8839|13.7284|4.922|4.807|5.1378|
2020-10-23 23:40:13|usa_0782|GNW|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.1125|21.1513|24.6797|25.9174|28.289|29.0274|32.1482|31.3638|32.3096|33.4278|33.1888|33.6788|33.41|30.0669|24.7983|21.5631|18.3799|9.644|2.77|1.78|6.82|13.04|11.91|16.24|13.24|12.78|13.19|12.91|9.99|5.71|6.39|9.08|4.94|5.87|7.3|10.23|11.16|12.17|15.57|17.88|17.31|13.26|8.39|7.38|7.62|4.73|3.8|3.05|2.6|4.88|3.99|3.93|3.69|3.93|3.17|2.86|4.42|3.99|4.7|3.92|3.6|4.41|4.23|3.9|2.63|3.08|
2020-10-23 23:40:15|usa_0783|ORI|total_return_price|0.9094|0.8113|0.8816|0.9738|0.8655|0.8295|0.7988|0.7668|0.9516|1.1009|0.9402|1.1496|1.3352|1.1859|1.1098|0.897|0.8933|1.0128|0.9558|0.6694|0.7745|0.8138|0.8322|0.8243|0.8426|0.887|0.9625|0.8928|0.8149|0.9631|0.8262|0.8278|1.0609|1.0171|1.1386|1.3162|1.5041|1.6659|1.8337|1.8788|1.9715|1.7905|1.9604|1.7394|1.7574|1.7376|1.6301|1.6702|1.8951|2.0733|2.3021|2.8411|2.611|2.6033|3.012|3.2687|3.1439|3.7351|4.8226|4.7155|5.5388|5.5037|4.2346|4.2549|3.4688|3.3136|2.7868|2.6576|2.7122|3.3304|4.813|6.4352|5.7396|5.8922|5.3552|5.7551|6.5997|6.5349|5.9177|5.8704|5.6423|7.265|7.0504|8.3581|8.1322|7.8632|8.3813|8.5164|7.8823|8.6182|9.1502|9.4084|9.8365|9.7018|10.1286|10.7167|10.2519|9.9266|8.8279|7.3374|6.2196|5.7699|6.313|6.0143|5.5634|5.1457|6.4581|5.4075|6.9331|6.7188|7.7765|7.7566|7.3265|6.8806|5.317|5.6459|6.5315|5.2263|5.9832|6.9689|8.4421|8.6608|10.4984|11.8977|11.4312|11.6531|10.1824|10.5611|10.9183|11.5609|11.7104|14.0862|13.9665|14.8839|13.7285|14.9607|16.274|15.6696|15.9562|17.485|18.6118|17.4373|19.7733|18.3326|18.8241|20.3221|22.5407|21.5868|14.8662|16.0991|14.74|
2020-10-23 23:40:16|usa_0785|RRD|total_return_price|1.4318|1.759|1.8409|1.575|1.534|1.6159|1.8715|2.0045|2.2704|2.3829|2.1221|2.6028|3.2859|3.2412|2.5404|2.6076|3.1566|3.3809|3.6038|2.8701|3.0911|3.337|3.2906|3.1773|3.4205|4.0648|4.3375|4.8897|4.2162|4.6016|3.5911|3.9606|4.7222|4.4002|4.664|5.1901|5.3443|5.7189|6.1798|7.0351|6.389|6.1725|6.502|6.9225|6.308|6.2833|6.8625|6.8146|7.9407|8.3875|9.1668|9.3399|8.2602|8.4307|7.8791|7.7533|8.7166|9.2465|9.0928|9.5975|10.6859|12.0051|9.3227|11.7124|8.6948|10.1209|7.9803|6.9652|5.9833|6.5648|7.274|8.1552|8.0438|9.2529|8.5538|9.5485|10.1578|9.1321|7.9306|7.5151|6.4628|9.4335|9.151|11.3014|11.5161|12.813|12.3143|14.0814|12.7975|14.1722|15.4213|14.432|14.0156|13.884|14.5415|15.8972|16.5846|19.9413|16.9644|17.7255|14.449|14.3901|12.1057|6.9212|3.9134|6.541|12.3788|13.2712|13.0003|10.187|10.8539|11.4841|12.7739|13.5817|10.0456|10.5715|9.4495|9.3347|8.7237|7.7753|10.9473|13.2815|15.3438|20.302|18.3626|17.9286|17.9048|18.8098|22.1108|20.6245|17.7426|18.4627|21.3762|22.7019|21.6844|14.0008|10.4714|10.9584|9.1405|8.4045|8.0557|5.4287|5.1207|3.7732|4.5203|1.905|3.7032|3.9116|0.9585|1.19|1.46|
2020-10-23 23:40:19|usa_0786|SPN|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-23 23:40:19|usa_0787|CRL|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22|34|26.3125|21|32.2|32.4|33.48|30.4|38.85|36.37|38.15|26.21|32.18|32.77|34.18|42.25|47.3119|47.25|46.2|48.32|48.69|44.1|42|49.42|36.71|41.26|43.92|44.57|51.47|55.24|67.35|55.48|64.69|61.27|24.72|27.9|32.18|36.98|32.74|39.31|35|33.08|35.6|38.53|39.84|28.5|27.04|35.88|33.78|38.92|37.81|44.65|41.22|47.37|53.19|61.85|53.12|59.74|63.26|79.29|74.61|62.52|79.36|76.12|82.74|83.94|75.49|89.36|99.1|107.03|109.44|106.18|116.93|133.74|110.65|145.25|138.26|132.62|151.67|126.23|175.01|222.93|
2020-10-23 23:40:22|usa_0788|SNV|total_return_price|0.6253|0.6205|0.611|0.735|0.7923|0.9975|1.0166|0.8858|1.3774|1.7149|1.9613|2.0137|2.1012|2.5384|2.5602|2.3772|2.6108|2.3404|2.5282|1.8098|2.253|2.1421|2.3536|2.0928|2.4333|2.6877|2.9262|3.0075|3.505|3.3466|2.482|2.8197|2.9912|2.9713|3.5548|3.6031|4.0083|4.8005|4.5733|4.8649|6.088|5.8559|6.1675|6.1585|5.7504|6.0889|6.4315|6.3454|6.941|8.2131|9.5421|10.5239|12.6081|12.2509|14.8757|18.5268|17.1542|24.2172|19.7089|29.1941|33.3153|32.2105|27.0099|33.5931|28.4356|27.9342|26.5577|28.5566|27.5125|26.052|31.7105|40.7334|41.2783|48.4457|43.0798|39.5697|48.6679|44.5239|33.8731|32.4232|30.4986|37.259|43.9458|51.5483|44.3437|46.6532|48.9202|54.2194|53.6728|56.0305|54.9844|54.3787|55.4224|55.7262|62.0475|66.0983|70.35|67.7737|62.9729|55.1204|58.7279|47.1862|56.2648|45.4961|17.8753|16.49|20.736|11.3921|18.3402|14.2131|13.8253|14.8988|13.5985|11.8412|6.1383|8.1509|11.913|11.5739|13.9116|14.4424|16.3867|17.3378|19.6553|21.5047|20.3099|20.9265|20.3489|23.4104|24.291|26.8161|25.8394|28.3753|25.4387|25.6102|28.8421|36.5309|36.6076|39.6163|41.3886|43.2106|45.2283|48.061|41.8798|29.4936|31.9282|32.8154|33.8033|37.3391|17.0553|20.2261|21.17|
2020-10-23 23:40:24|usa_0789|TTC|total_return_price|0.436|0.4496|0.3866|0.4224|0.3866|0.4087|0.39|0.4692|0.5621|0.5457|0.605|0.7267|0.9045|1.0608|0.8406|0.8155|1.1665|0.7329|0.8934|0.5793|0.7028|0.9103|0.7163|0.7503|0.7992|0.8183|0.9372|1.0117|1.1971|1.0052|0.6103|0.5847|0.8358|0.6653|0.613|0.6288|0.7185|0.5908|0.6065|0.7308|0.9603|0.8228|1.1268|1.249|1.1756|1.0688|1.1305|1.3058|1.3056|1.2826|1.4485|1.5175|1.4884|1.5406|1.5518|1.7095|1.598|1.7857|1.874|2.0211|1.8225|1.635|0.9875|1.3748|1.5197|1.9133|1.822|1.8253|1.4702|1.6231|1.5583|1.8214|2.2903|2.2441|2.1078|2.259|2.9981|2.8654|2.8416|3.2342|3.5515|4.0367|4.5699|4.7246|6.3195|7.1481|6.9676|8.3185|9.0617|7.9178|7.5507|9.0091|9.847|9.6482|8.7123|9.6788|10.6609|12.2774|12.2649|11.4032|8.7005|7.0226|8.7175|7.026|5.1789|6.4348|8.559|9.0717|10.7073|10.7313|12.3233|13.5526|14.607|13.3893|10.948|13.5303|15.9102|16.4464|17.9056|19.409|20.8537|20.6317|24.7571|29.0626|28.8752|29.2452|27.3273|29.5587|32.5998|31.6264|33.0278|34.3457|40.6203|41.7446|44.4788|53.2977|59.6686|66.3538|59.5981|62.8358|60.1578|58.4226|58.1511|54.5839|67.4634|65.7751|72.2902|78.8201|64.6464|66.1394|83.95|
2020-10-23 23:40:26|usa_0790|OSK|total_return_price||||||||||||1.6353|2.0646|2.6545|2.1141|2.0296|2.5944|2.4668|2.5117|1.2826|1.4411|1.2769|1.1225|1.0323|1.2417|1.1187|1.1649|0.8908|0.9258|0.9148|0.7602|0.6985|1.0037|1.0039|1.38|1.4435|1.4304|0.9797|0.9924|1.1372|0.9363|0.9228|1.0042|0.976|1.1007|1.1708|1.2565|1.256|1.5206|1.4769|1.8383|1.8546|1.8697|1.7607|1.4142|1.3508|1.3897|1.8525|2.1792|2.3614|2.5261|3.3447|3.3619|4.4739|4.4052|6.8422|5.444|6.0114|6.389|7.3732|8.0144|9.1205|7.3726|9.2106|7.5562|10.193|11.9157|12.3974|11.8467|12.9364|13.1231|12.5149|16.742|21.5955|23.595|24.3031|24.238|29.0893|34.9202|33.3985|36.8872|38.1683|53.3763|40.8318|43.4551|41.785|45.823|54.49|53.7625|41.0826|31.6109|18.072|11.5629|7.9608|6.098|13.155|27.9837|33.5027|36.4974|28.1918|24.8805|31.8832|32.0098|26.1833|14.2407|19.3434|20.9629|18.9544|24.8171|26.8257|38.4426|34.3531|44.3144|45.7146|53.5714|50.6713|40.416|44.6989|44.9926|39.2075|33.7554|36.4386|38.3795|44.9896|52.9955|61.3393|65.3219|65.8043|79.0745|87.3181|74.4479|67.9714|69.0978|59.7047|73.4143|81.8722|74.6269|93.4943|63.7683|71.3558|73.5|
2020-10-23 23:40:27|usa_0791|SDRL|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-23 23:40:27|usa_0792|LYV|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.3|19|21.08|21.99|22.23|22.91|22.92|20.73|15.4|10.62|11|13.39|4.55|2.52|4.98|8.6|8.83|13.6|10.68|9.98|11.98|10.05|11.17|8.09|8.65|9.26|8.84|8.99|9.23|11.81|15.39|17.2|19.81|22.86|24.22|24.48|26.53|25.5|27.58|25.2|25.17|22.73|22.53|26.63|27.2|28.95|34.66|43.19|42.41|44.42|47.76|53.67|48.56|63.15|66.05|68.06|71.54|29.5|44.18|53.88|
2020-10-23 23:40:29|usa_0793|FEYE|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.11|43.13|61.66|38.45|32.82|31.58|39.21|50.95|31.82|20.97|17.91|15.88|14.86|11.95|12.76|15.74|16.9|14.43|16.83|15.5|16.82|16.09|16.79|14.73|13.385|16.53|10.85|12.175|12.615|
2020-10-23 23:40:30|usa_0794|NUAN|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.4599|2.6224|2.0276|3.5146|5.3529|2.3791|1.7573|0.3515|0.7299|0.9949|1.142|3.9796|4.1439|6.2116|2.8886|4.8014|3.9796|4.7063|3.8671|4.6197|4.7668|4.3256|3.5297|3.6119|3.149|3.4172|4.5505|6.7114|8.2792|7.838|6.9556|9.8278|12.7086|13.8679|15.7366|16.8093|15.0532|14.2312|11.6878|8.1754|8.781|10.6583|12.9422|13.6516|14.3956|14.4562|13.643|15.8058|16.9131|17.7263|17.6312|21.6194|21.8097|19.7594|21.3685|19.1451|16.0653|15.8577|16.6363|13.271|13.9371|16.7661|13.3358|12.5097|12.4145|15.7279|13.8765|17.4409|15.7798|14.015|12.5529|13.2364|14.6206|15.7712|13.4526|14.2486|13.2277|12.4924|14.6465|11.3071|14.6465|14.1793|13.8939|17.92|16.07|25.05|33.07|
2020-10-23 23:40:31|usa_0796|FOSL|total_return_price||||||||||||||||||||||||||||||||||||||||||2.1482|2.8149|3.7531|3.8025|3.9506|4.7901|2.593|3.531|3.802|2.593|1.654|2.099|2.865|2.271|2.667|2.469|3.506|3.877|4.938|6.3951|7.3704|4.037|8.5185|8.8334|14.3334|12.0278|10.2778|10.4167|8|5.9167|6.4375|7.7222|9.2222|6.9822|9.3333|11.8178|13.7067|13.3|13.56|11.48|15.7067|16.2|18.7533|22.1733|27.25|30.94|25.64|25.925|22.7|18.19|21.51|18.58|18.01|21.54|22.58|26.47|29.49|37.36|41.98|30.54|29.07|28.23|16.7|15.7|24.08|28.45|33.56|37.74|34.7|53.79|70.48|93.65|117.72|81.06|79.36|131.98|76.54|84.7|93.1|96.6|103.31|116.24|119.94|116.57|104.52|93.9|110.74|82.45|69.36|55.88|36.56|44.42|28.53|27.77|25.86|17.45|10.35|9.33|7.77|12.7|26.87|23.28|15.73|13.72|11.5|12.51|7.88|3.29|4.65|5.74|
2020-10-23 23:40:33|usa_0797|ITT|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||1.2698|1.6467|2.0662|2.1804|2.1101|2.2963|2.314|2.2808|2.3762|2.2214|2.6202|3.445|3.3225|4.1037|4.0951|3.7763|4.5041|4.0712|4.4562|3.7827|4.0444|3.8435|3.8302|4.1661|5.0673|5.1431|5.9468|6.102|6.9636|8.7775|9.9189|8.8353|8.6846|7.7397|9.5842|8.8485|11.0814|11.5049|12.6329|12.2692|13.0589|14.0656|15.3369|17.9665|16.378|18.0602|16.0264|16.7481|18.713|20.0592|22.9001|22.9887|22.547|17.9131|22.1332|19.6459|16.5271|14.1467|16.7059|19.9228|19.3118|21.2287|18.143|19.3646|22.001|25.7985|25.7735|18.7991|17.3822|20.7073|15.9569|18.3501|21.4567|26.0967|27.0849|33.2083|40.2064|39.698|44.7645|41.9181|37.8422|37.4384|39.3592|31.5488|34.3861|35.0465|30.4858|34.2827|37.0055|39.4805|38.8019|42.8899|51.8313|47.6908|51.0193|59.932|47.344|57.0348|64.5476|60.4697|73.1919|45.0967|58.5813|59.05|
2020-10-23 23:40:35|usa_0798|ARRS|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-23 23:40:35|usa_0799|RPAI|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.3814|7.7298|8.1045|9.9774|9.8431|9.8331|9.0871|9.6086|11.1534|10.818|12.5988|12.0972|10.6339|10.7217|11.6732|12.4004|13.352|13.5819|12.3139|11.6662|10.2682|11.0026|11.3582|10.1942|11.2415|10.7211|9.9452|11.2165|10.8956|11.2967|12.8337|5.2899|6.3499|5.81|
2020-10-23 23:40:36|usa_0800|GHC|total_return_price|17.4517|19.0124|18.977|20.786|19.8283|22.0629|23.4818|22.7723|31.7665|34.7715|32.5872|34.2204|44.6959|50.9599|41.1723|45.5321|54.0197|64.6028|77.4231|55.164|64.6761|61.0046|60.5335|62.9565|63.3385|82.2566|89.7529|85.1363|78.1037|80.5225|65.4754|61.4843|71.0878|70.6996|67.1967|62.3938|73.5962|70.7533|78.9535|76.0559|80.0499|76.7736|74.8253|86.9386|79.9452|80.0275|82.0618|85.1748|90.9577|93.0324|111.6304|101.821|108.3813|118.5458|128.5007|124.08|128.1233|150.5902|168.63|183.8855|201.8686|219.4952|196.2228|221.9267|200.99|208.0864|198.0994|216.8484|211.888|188.0574|208.6372|244.8771|230.334|229.6308|208.793|213.8433|245.9641|221.6442|265.0522|302.3895|280.1115|302.3189|275.2501|328.6951|368.594|388.827|385.9121|413.7166|377.5322|353.9081|341.3085|326.6576|333.0705|335.9014|318.7315|323.8618|333.1226|340.1656|353.3957|349.8819|293.869|262.112|250.1023|177.1393|163.4695|162.5998|218.0724|206.3963|210.2994|195.6933|192.1383|213.5592|214.495|207.3073|163.3084|190.385|190.6949|192.92|189.4628|201.5488|246.6864|266.9787|337.3864|366.0671|390.9859|401.4754|393.4964|488.8064|596.8107|613.8086|547.2996|460.9333|457.3785|467.6843|460.9924|491.5592|577.0887|578.415|565.5776|540.9472|584.8222|570.3541|565.0661|626.3028|669.3545|677.41|652.5424|629.8445|337.1915|340.0272|402.6827|
2020-10-23 23:40:38|usa_0801|BPOP|total_return_price|||||||||||||||||||||||||||||||||10.6916|11.7781|11.0203|12.7107|15.9792|18.4514|16.9073|20.6152|20.0709|18.1606|20.7567|21.8076|22.3355|22.3361|23.856|20.4456|23.0879|26.2492|28.8756|29.0994|34.9734|34.2892|41.4156|52.0566|55.0286|62.8939|82.9573|77.796|92.6016|105.2668|90.2277|108.6159|99.0362|97.6766|89.9525|91.0854|72.9076|63.085|90.2257|88.2691|99.3739|110.2143|105.9361|99.4498|100.6047|116.6949|110.1291|118.5096|119.8937|136.8267|142.3124|161.3014|155.9485|155.9151|192.9993|212.8328|180.5957|188.3308|182.1466|160.2229|158.5516|147.8618|150.9682|140.673|131.023|128.3372|99.4029|87.185|97.3138|55.9127|71.0495|44.8624|18.9342|19.2848|24.8073|19.8108|25.5085|23.4924|25.4209|27.5247|25.5962|24.1937|13.1487|12.1845|17.9699|14.56|15.2941|18.2241|24.1937|26.6218|23.0103|25.1842|27.1653|29.9616|25.8022|29.8476|30.1457|25.2982|26.6325|25.1071|25.4871|26.2293|34.347|39.5168|36.9574|38.1029|33.0344|32.8513|38.7456|42.3127|48.2029|44.6135|49.529|51.8262|51.956|56.7544|34.276|36.7736|36.27|
2020-10-23 23:40:40|usa_0802|TECH|total_return_price||||||||||||||||||||||||||0.2807|0.3475|0.2941|0.3207|0.5614|0.4811|0.6683|1.0692|1.4434|2.0582|2.7264|2.0314|1.9245|2.7264|3.6351|3.2075|3.154|3.2609|2.3521|2.4591|2.2452|2.1383|2.1922|2.8867|2.8867|4.0363|4.304|5.1858|6.255|4.9985|5.5596|4.9455|6.4688|7.591|7.4841|8.2864|8.153|3.1273|4.5172|6.1744|5.426|6.709|11.7741|14.7544|27.7981|23.9491|30.8452|22.4523|27.5843|25.1722|31.5188|23.5813|24.1373|28.0461|24.435|17.7557|25.9591|27.1908|32.3655|34.8887|37.1639|32.6563|33.2722|34.367|39.268|48.7365|47.9667|51.4393|43.5532|43.5019|47.4278|48.8391|48.9332|53.954|56.4943|57.6148|66.1937|61.6861|55.3939|47.19|55.2758|54.4124|59.877|55.7646|50.5951|54.6006|58.343|63.8536|74.6134|61.0929|61.5728|63.4959|67.4819|65.6948|62.6865|62.5097|63.9345|74.3849|88.2764|79.8827|86.9185|88.1215|87.3466|95.1378|93.7156|88.2609|86.2234|90.8971|108.7891|105.9576|99.8205|98.978|114.7409|118.375|127.176|148.6093|145.8804|201.6133|143.2063|196.8064|206.9871|194.5834|218.6336|189.1575|263.7463|247.73|
2020-10-23 23:40:42|usa_0803|DATA|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-23 23:40:42|usa_0804|SGEN|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7|6.74|3.95|5.41|4.95|4.2|3.64|3.34|2.6|5.06|6.2|8.27|8.23|7.22|6.64|6.53|5.11|4.83|5.07|4.64|5.18|4.1|4.76|5.51|8.06|10.12|11.59|11.86|8.99|9.27|10.7|8.75|9.86|9.15|14.13|9.95|11.99|12.69|14.11|15.43|15|20|19.67|16.79|20.78|25.24|26.47|23.9205|36|31.49|43.53|39.18|46.22|40.92|40.93|33.04|36.22|48.29|37.28|42.11|34.28|38.38|56.57|62.07|64.47|61.81|53.37|52.37|51.68|66.76|78.25|52.41|73.24|71.74|76|117.29|109.27|171.13|190.96|
2020-10-23 23:40:43|usa_0805|CFR|total_return_price|2.035|2.308|3.3875|2.9657|3.2759|3.0773|3.3007|2.4502|1.9626|1.8848|2.2926|2.211|1.8447|1.8323|2.2236|1.3927|1.4195|1.2364|1.3976|0.7929|0.887|1.0348|1.0348|1.3305|1.5858|1.6933|1.8546|1.1826|0.9945|1.2632|0.8466|0.6854|0.8601|0.9273|1.1558|1.6261|2.3115|2.9028|3.0641|3.3328|4.6417|4.0948|4.287|4.1886|4.1771|4.2239|4.5868|3.7428|4.3605|4.9668|5.7452|6.2206|6.169|7.0085|7.6636|8.5121|9.1727|10.9802|12.3443|15.8895|15.5329|14.3447|12.8445|14.6904|12.9145|14.9429|13.6429|14.1415|14.6411|14.6748|18.2415|23.6021|19.4351|19.3304|15.484|17.8823|20.9003|21.0697|20.1365|19.411|18.1633|19.3315|22.5681|24.7392|26.2281|27.5928|28.8463|30.3353|28.3437|30.1144|31.3748|34.3241|34.557|37.0595|37.6125|36.541|34.4682|35.4835|33.5237|34.1572|36.0233|34.1145|41.3798|35.2292|32.9541|32.6704|36.8995|36.0532|40.5559|37.6682|39.8222|45.5609|44.3387|43.0561|35.0487|40.8285|45.2653|45.0944|45.4367|43.3149|50.308|54.1347|57.5978|61.1874|64.1701|66.1796|64.1651|59.6297|58.7467|67.3066|54.9299|52.2289|48.4991|56.5422|64.3056|79.3833|80.5148|85.5042|87.0057|87.2632|98.3137|100.9184|97.9565|83.0361|92.254|89.6792|85.5287|95.163|54.742|73.9714|63.95|
2020-10-23 23:40:45|usa_0808|LPLA|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.8929|28.4906|27.0561|20.8161|23.8126|30.5547|27.7308|23.7437|23.837|27.4481|32.374|33.1562|40.9889|46.0039|43.3893|41.4883|39.7758|39.9156|41.6871|35.5458|38.9837|22.0037|19.974|27.103|34.2082|37.3063|39.6988|49.1587|54.7821|57.7471|63.3686|62.9598|58.6158|68.4443|76.0742|81.5101|91.496|56.1362|77.43|74.35|
2020-10-23 23:40:47|usa_0809|ICPT|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.94|37.34|40.51|63.44|66.27|317.58|273.61|236.69|156.11|282.02|241.38|158.32|154.5|124.26|149.37|172.13|103.89|115.79|122.01|57.01|62.96|60.15|78.78|127.55|94.05|111.86|78.36|65.61|123.92|62.96|47.91|41.78|
2020-10-23 23:40:47|usa_0810|X|total_return_price||||||||||||||||||||||||||||||||||13.3717|16.2951|16.2834|14.6432|17.2891|15.073|21.0185|24.7414|25.513|20.2024|27.4881|23.7324|21.8152|27.1482|23.1661|22.1909|22.7813|20.7026|20.7112|23.4859|19.3969|19.6619|21.8353|18.676|24.7986|24.7544|22.4204|27.2801|24.0029|17.5389|17.0717|17.6062|20.3906|19.627|25.4131|19.4645|14.6053|12.1181|14.6131|12.1159|16.7068|11.6492|15.1897|15.2655|16.7736|9.8247|11.1456|8.3853|14.0094|15.7764|30.124|32.1039|30.3041|32.5123|44.3404|44.0611|29.8604|36.8771|41.9647|53.0674|61.4542|50.6863|64.4655|87.6174|96.2547|93.9845|107.4838|113.0676|164.9184|69.4191|33.5868|19.2452|32.604|40.5219|50.4081|58.1549|35.3278|40.2171|53.6474|49.576|42.3616|20.282|24.4264|27.1555|19.0824|17.7035|22.1934|18.1863|16.3922|19.3048|27.7112|25.9866|24.558|36.993|25.2889|23.1257|19.5834|9.9203|7.6336|15.4528|16.2758|18.2409|32.004|32.8282|21.5472|25.0261|34.3837|34.4324|34.0511|29.9149|17.9324|19.2038|15.1331|11.4656|11.3678|6.2933|7.2099|7.34|
2020-10-23 23:40:49|usa_0813|SM|total_return_price||||||||||||||||||||||||||||||||||||||||2.4769|3.1325|3.411|2.9874|2.6688|2.8129|2.6841|2.6928|2.922|2.8474|2.7642|3.1614|3.1148|3.4581|3.7467|3.7|5.5891|5.7973|7.9233|10.2504|7.9159|8.6561|5.4731|5.431|4.2177|3.9731|4.7139|6.0001|5.6954|6.8882|9.7126|10.6678|15.4261|10.7659|10.8402|7.3923|9.8593|10.1012|11.218|11.1434|11.6797|11.7031|12.778|11.8512|13.3655|15.6775|16.7424|18.6961|19.6283|23.5361|27.3179|34.5009|34.749|38.5439|38.0395|34.694|34.8636|34.7121|34.7022|33.8019|36.6319|36.5275|61.4007|33.8635|19.3396|12.5979|19.9309|30.9994|32.7448|33.2899|38.4538|35.8685|56.4936|71.1227|70.489|58.1812|70.1689|67.9323|47.1773|51.9806|50.2016|56.9419|57.7197|74.2811|80.0245|68.6433|81.0297|75.1524|37.202|49.8341|44.514|30.9243|19.0006|18.1115|26.1453|37.3587|33.4313|23.2894|16.0622|17.2379|21.5129|17.5669|25.084|30.7863|15.1444|17.1108|12.2839|9.5073|11.0976|1.2045|3.7247|1.5793|
2020-10-23 23:40:51|usa_0814|S|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-23 23:40:51|usa_0815|G|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.5638|13.2073|10.6015|12.2227|8.819|6.5612|7.5204|9.8291|10.4742|12.715|14.3872|14.2089|14.7776|12.8593|12.1294|13.6232|13.0121|12.8933|14.0646|13.3856|16.2557|15.4931|17.3368|18.7462|18.5242|16.7963|16.3426|16.5163|16.1495|18.3794|22.2309|21.0436|21.7965|23.7464|26.179|26.1307|22.5881|23.2252|23.4673|26.4283|27.9428|31.6859|30.8343|29.7251|30.0241|25.7659|34.6855|37.3451|37.7696|42.126|25.15|36.1989|39.56|
2020-10-23 23:40:52|usa_0816|CBSH|total_return_price|4.2168|5.03|4.8794|5.4516|5.4818|5.1202|5.3307|5.4215|5.911|7.2467|6.8018|7.5958|9.2995|4.658|4.4389|4.2039|4.4561|4.2818|4.612|3.6564|4.1268|4.5212|5.0402|5.1739|5.4009|2.99|3.452|3.3369|3.0339|3.0292|2.5351|2.9437|3.2579|3.7498|4.3075|4.2083|4.8182|4.734|4.9742|5.8339|6.3037|3.6733|4.0822|3.7689|3.9483|4.1682|3.9875|3.6429|4.1752|4.3021|5.4221|5.2763|4.8155|4.7517|5.4532|6.4909|6.4282|6.402|8.3587|10.13|10.2291|10.4866|8.4872|9.6487|8.7711|9.2023|8.1343|8.1945|7.5844|7.2657|9.0268|10.9885|9.6683|9.6181|9.8058|10.7143|12.1963|12.2441|10.8526|11.5032|10.7455|11.4865|12.9748|15.3347|14.991|14.5049|16.0129|16.7912|16.1995|17.0209|17.4568|18.6347|18.5579|18.0572|18.3302|18.5133|18.5697|17.5048|17.8305|18.4048|17.3506|16.4665|19.3709|19.3731|16.1305|14.2532|16.7845|18.4305|19.6956|17.3423|18.2273|20.3521|20.8321|22.2754|18.1152|20.9969|22.4551|21.1368|22.6191|21.6659|25.3819|27.2134|27.5213|29.763|30.9195|31.1318|30.0352|30.8732|30.2047|33.5488|32.8463|32.3549|34.3614|36.7856|38.0001|47.0095|45.8432|46.584|47.5539|48.4504|52.1841|56.5632|57.8979|52.0915|53.8831|55.6128|56.7962|67.0642|49.913|59.1986|56.29|
2020-10-23 23:40:54|usa_0817|NUS|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.7468|14.8274|16.5563|13.0604|10.602|14.3665|10.602|6.7607|14.0976|14.0592|10.8325|7.4521|5.2242|4.9553|3.6877|4.0718|2.7273|5.4098|4.8366|4.3388|5.0161|6.195|7.663|8.0545|7.6903|6.3606|6.689|8.396|11.306|13.1828|15.9093|16.2712|16.8055|14.6648|16.2377|13.2519|11.9439|11.9692|10.4173|12.1802|12.5302|11.5749|11.9627|11.531|11.8883|12.9776|11.3631|11.8464|6.7995|7.8384|10.7708|13.8956|20.6767|22.3431|20.0154|21.3837|23.8695|22.436|29.719|34.2624|38.0421|48.0046|36.0324|29.2799|36.5929|35.8997|49.7595|79.126|113.1135|62.856|60.8426|37.3924|37.2713|50.7629|42.0126|35.1101|33.2063|33.4517|40.4318|56.5078|44.8851|49.3734|53.6385|56.3148|62.7215|67.468|76.8351|76.5522|53.5596|45.1192|46.4279|40.4737|39.4986|21.4581|38.4584|48.91|
2020-10-23 23:40:56|usa_0819|GRPN|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||412.6|367.6|205|96.5|96|124.18|166.6|234|239.8|158.4|134.4|131.6|162.8|152.2|100.6|65.8|62.8|79.4|62.2|106.6|72|79.2|68.6|98.2|102.2|86.2|84.6|74.2|64|71|68.2|54.4|47.8|17.878|19.89|20.4|
2020-10-23 23:40:57|usa_0821|SIX|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.6483|7.266|8.9759|11.9677|12.4538|9.9378|13.6077|15.8012|18.0669|20.1417|21.3215|25.0806|25.6116|25.132|27.1315|30.9812|32.1483|26.2742|33.4731|37.9221|35.504|35.6231|44.3259|44.9932|46.9124|45.2482|50.7669|49.9326|52.3683|52.5226|59.6622|55.1967|64.4122|64.1945|50.9312|46.5304|46.911|50.0054|44.6614|12.54|19.21|20.51|
2020-10-23 23:40:58|usa_0822|TUP|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||16.3023|19.597|21.1935|13.7059|15.1921|11.5051|11.3978|11.5535|11.242|5.0186|6.87|7.8763|10.3281|9.1349|7.3489|7.5047|10.0631|8.0693|8.4922|11.2076|11.2855|10.5959|9.4135|11.1158|10.3416|8.858|7.5844|6.8376|7.5393|7.143|9.221|9.5691|10.3325|9.2895|11.329|11.449|13.7464|13.2604|13.3954|12.3284|11.5775|11.9387|13.182|15.279|17.9713|19.9579|21.4512|24.062|22.7968|17.9223|13.1777|11.3709|16.2453|27.5492|31.6684|33.5601|27.6694|31.9689|33.4719|40.6963|47.0413|40.9539|39.0126|45.0801|38.9513|39.8062|47.9588|60.078|58.7997|64.7558|72.2402|62.3235|63.9846|53.3111|49.088|54.4382|53.7815|39.5267|45.0521|47.9025|47.6257|54.4686|46.0095|54.2527|62.4004|53.4107|55.2399|42.9171|40.8396|31.2927|30.4681|24.8097|19.4475|15.76|8.77|1.6|4.93|20.11|
2020-10-23 23:41:00|usa_0823|CPA|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.0737|15.7593|16.0657|24.1662|33.1858|40.2746|49.1133|32.84|27.0051|25.0005|21.2995|25.3783|20.9083|20.1838|26.985|32.0891|41.2135|43.8424|36.1365|38.9163|44.0112|38.9612|51.5713|48.9397|46.1618|60.2589|63.6458|64.9402|79.3816|95.6023|111.1117|110.1786|127.3019|111.7224|117.7904|89.5554|85.3737|85.6255|74.2102|36.2176|45.4014|59.6296|48.7872|78.0813|85.2273|100.2884|105.3014|114.9462|128.6484|119.4711|94.4721|77.295|70.6624|78.3198|94.9238|95.6585|107.1667|44.24|50.01|50.4|
2020-10-23 23:41:01|usa_0824|BWC|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-23 23:41:01|usa_0825|AVP|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-23 23:41:02|usa_0827|TPX|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.0187|15.4935|13.2552|14.3598|19.379|17.6155|23.5067|11.579|12.015|13.3618|13.2359|16.9082|19.4081|25.0766|25.5762|36.0191|27.3832|10.8325|8.6802|11.76|6.31|7.64|13.54|18.07|23.83|30.21|31.2|29.28|39.99|49.37|67.24|60.84|52.96|82.6|21.02|32.7|30.85|46.49|41.72|45.36|53.44|51.36|58.91|59.09|55.05|59.14|65.28|76.05|71.47|59.47|56.01|75.29|68.74|45.08|50.8|61.87|63.75|46.02|50.24|55.09|41.81|56.3|71.92|77.58|88.34|46.21|72.98|88.24|
2020-10-23 23:41:03|usa_0828|SWI|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.83|19.52|18.34|18.45|18.55|15.67|17.67|20.34|
2020-10-23 23:41:03|usa_0830|CLH|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.9063|0.9844|1.3125|0.75|0.875|0.9063|0.7344|0.5625|1.6563|0.9688|1.375|0.9375|1.1875|1.35|1.12|1.675|4.945|6|4.985|7.8545|5.74|4.765|2.555|4.675|3.645|4.675|6|7.25|9.25|11.075|16.225|15.195|15.495|19.16|21.535|23.745|22.87|23.96|22.61|27.085|33.305|38.38|33.23|30.1|22.29|26.52|28.13|30.09|27.78|34.175|33.685|41.6|49.425|48.945|51.41|62.11|68.06|59.85|48.28|52.33|56.89|51.17|59.19|59.21|53.83|62.6|53.92|50|56.78|55.18|43.29|40.5|49.07|51.66|46.43|57.69|54.23|55.54|56.1|53.07|48.43|53.88|70.91|48.11|71.53|69.81|76.21|85.98|38.88|58.55|57.86|
2020-10-23 23:41:05|usa_0831|SFM|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||44.85|38.03|35.49|31.29|29.07|33.2|35.23|26.98|21.24|26.91|29.16|21.97|20.15|19.49|22.81|21.79|18.7|24.51|23.43|22.26|27.31|23.19|21.54|18.47|19.26|19.35|18.37|24.23|20.95|
2020-10-23 23:41:06|usa_0833|LBRDK|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50.36|56.6|51.16|49.72|51.92|57.95|60|71.81|74.07|86.4|85.21|95.3|83.54|83.91|75.93|83.76|71.88|91.74|101.65|106.32|125.75|110.72|123.96|143.08|
2020-10-23 23:41:07|usa_0834|FHN|total_return_price|0.607|0.6407|0.6857|0.7278|0.6829|0.7236|0.8472|0.9034|1.0869|1.2424|1.1368|1.1876|1.4616|1.7267|1.6303|1.5087|1.546|1.5108|1.5805|1.1375|1.3965|1.354|1.5083|1.313|1.4457|1.4279|1.5219|1.4034|1.3745|1.2656|1.0881|1.3643|1.5699|1.9479|2.243|2.6342|3.3477|3.5366|3.517|3.6244|4.3012|4.0638|4.0485|3.9388|3.9537|4.5627|4.733|4.3338|4.4885|5.0372|6.0775|6.6801|7.3472|6.8456|7.4752|8.578|9.7228|11.1124|13.2634|15.6058|15.0958|14.9079|12.9766|18.1799|17.5726|18.4679|13.6364|13.9166|10.044|8.2718|10.2738|14.7102|15.8104|17.8688|19.0477|18.7889|18.2849|20.1112|18.3207|19.1423|21.3139|23.7124|23.0909|24.1996|26.3897|25.487|24.4017|24.4944|23.3983|24.4514|21.2926|22.7702|24.9407|24.3412|23.2714|25.8515|25.9693|24.6633|17.1077|11.8844|9.2757|5.026|6.5278|7.5043|7.8309|8.8896|9.9576|10.2368|10.8944|8.9938|9.1147|9.5797|9.124|7.7727|4.8637|6.5372|8.4902|7.0843|7.8952|8.1333|8.8047|9.2743|9.1412|9.7335|10.3523|9.9908|10.3866|11.5296|12.1835|13.4124|12.1869|12.5309|11.3675|12.0162|13.3424|17.5904|16.3367|15.4653|17.0939|17.9307|16.9921|16.2007|15.7761|12.13|13.0078|14.0257|15.3491|15.8269|7.8231|9.8027|9.43|
2020-10-23 23:41:09|usa_0835|TKR|total_return_price|2.8683|3.4811|3.1291|3.3768|2.7901|2.764|2.9205|2.7119|2.6858|2.4707|2.4576|2.3468|2.6558|2.5759|2.1434|2.3295|2.8809|3.368|4.2736|3.3223|4.0606|4.3754|3.6175|4.0365|4.0151|3.964|3.8808|3.2752|3.6274|3.7888|3.2836|2.6196|3.2656|3.2802|3.5017|3.1084|3.6143|3.674|3.4328|3.6502|4.1814|4.6863|4.2361|4.8404|4.7774|4.8102|5.5797|5.2816|5.3794|7.051|6.5719|5.9606|7.2528|6.1569|6.3071|7.4207|8.7526|11.7217|13.2895|11.4785|11.3788|10.4973|5.1769|6.5451|5.7099|6.9327|5.8116|7.4636|6.0347|7.0003|5.2229|5.8804|6.1817|6.7879|5.5797|6.6751|9.6342|9.3817|7.1038|8.1832|6.7719|7.6709|6.7567|8.9911|10.4969|12.0109|11.3075|12.0403|12.7477|10.8653|14.0418|15.2814|15.5184|16.2208|14.5128|14.3264|14.9959|17.9844|18.6323|16.6025|15.1368|16.8871|14.6449|10.3315|7.4863|9.2279|12.7393|12.956|16.4777|14.3532|21.2953|26.6539|29.3497|28.4444|18.6589|22.1523|29.2172|26.5281|21.6954|28.1534|33.494|33.5042|36.153|33.1665|35.6129|41.3344|36.2755|36.7401|36.491|31.8723|24.1503|25.3272|29.9204|27.606|31.8855|36.2675|41.5344|42.7335|45.1401|45.9747|42.9095|41.2155|47.4603|35.7759|42.0869|49.8398|42.5327|55.3435|31.9559|45.2542|54.22|
2020-10-23 23:41:11|usa_0836|HLF|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.3645|3.4179|4.6163|5.9813|6.9361|7.0045|8.3417|7.8397|8.4656|8.3631|8.4778|9.6621|8.6686|10.454|8.4671|8.678|4.5211|3.3413|7.1143|7.4833|9.3869|10.2376|10.7448|13.8777|16.0611|18.9466|27.1016|27.4106|25.0298|33.9341|22.632|24.3825|13.326|18.1625|22.7683|36.2964|39.2094|25.395|32.12|22.83|19.21|21.05|27.205|28.285|27.575|31.21|27.985|30.225|24.765|27.895|35.84|33.605|35.295|48.06|54.04|54.76|57.65|57.35|42.5|41.74|47.85|29.16|44.12|46.11|
2020-10-23 23:41:12|usa_0837|RBC|total_return_price|0.921|1.0259|1.1756|1.2661|1.3035|1.5208|1.2661|1.2052|1.4011|1.3322|1.3871|1.807|1.8868|1.9113|1.8726|2.0187|2.4092|3.0523|4.3475|3.6816|4.7281|4.9744|4.7055|4.5914|4.7265|4.1392|4.2772|4.5904|4.0305|4.5979|3.3154|3.9641|4.0013|4.1125|4.0758|4.0082|5.1209|5.1972|5.4618|6.5286|7.0674|6.0319|6.7686|8.2536|7.8645|8.4618|9.7016|8.7248|10.0685|10.0573|12.1516|14.2568|13.8429|13.098|11.1069|13.194|16.5578|17.7823|20.9607|20.2327|21.8122|19.6594|15.4271|16.0308|12.4157|16.6645|14.7222|14.7154|12.5711|11.6243|12.362|12.5241|12.3107|15.4725|13.6683|16.4142|19.3423|18.5014|13.1138|15.9611|11.8953|14.9338|16.0407|17.3971|15.889|17.8005|19.4418|23.0812|23.3288|23.7375|26.517|29.0466|34.7917|36.4613|36.0407|43.62|38.6457|38.9039|40.156|37.8126|30.9361|35.8085|36.1662|32.4678|26.3193|34.2664|39.5641|45.0953|51.717|48.6927|51.3817|58.5911|64.9474|58.9|40.173|45.28|58.3907|55.637|63.1518|63.314|73.4446|58.5747|61.5479|66.9763|66.2409|71.7738|58.8907|69.1261|73.6676|67.126|52.4156|54.5532|59.0279|51.7395|56.1471|65.5816|71.8765|77.7358|75.5515|73.5027|70.6471|79.0605|79.9596|68.2089|79.9979|80.1392|71.7395|84.6011|62.5181|87.0445|93.87|
2020-10-23 23:41:14|usa_0838|HTA|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.5377|13.5426|13.8244|16.1003|15.8145|15.7568|14.5844|16.904|18.3603|17.8416|21.3004|21.881|19.0356|19.637|22.0581|23.8557|26.7026|27.511|23.7846|26.5238|27.3074|25.4263|26.1593|23.1373|23.6475|23.4437|23.1273|26.364|25.8974|27.2512|29.1687|24.2077|25.8825|25.5911|
2020-10-23 23:41:15|usa_0840|MUSA|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.47|41.88|39.97|48.75|53.31|67.28|71.16|55.82|54.74|62.49|62.73|72.65|73.07|63.68|71.15|72.01|69.64|80.12|72|75.01|86.1|75.07|85.62|84.75|87.58|117|84.36|112.59|128.64|
2020-10-23 23:41:16|usa_0841|DDS|total_return_price|2.4919|3.4742|3.61|3.5781|2.8433|3.2985|4.9678|4.8879|7.7472|9.5841|7.859|9.5917|11.2623|10.7261|9.0687|9.7172|10.7508|12.2023|12.4946|6.3307|9.4514|10.6441|11.741|10.9082|13.2285|15.2595|18.3625|18.3114|18.9697|22.7251|20.2523|22.5905|26.7404|31.4093|34.2066|31.9895|32.3934|28.6842|28.7|38.7361|35.8333|28.2542|28.0744|29.6506|26.1551|24.1217|20.923|20.946|21.6563|23.0528|25.0375|22.4101|27.2494|28.7492|25.433|24.3802|24.9052|27.4074|34.7115|27.9619|29.3326|32.9381|22.5345|22.6165|20.2564|28.0717|16.2654|16.1982|13.2231|9.8842|8.607|9.6045|17.8728|12.4711|10.7886|13.1398|19.6274|21.6601|16.6547|13.1233|10.7236|11.2144|11.6706|13.7752|16.0698|18.7324|16.6192|22.6566|22.7169|19.8119|17.6968|21.07|22.1391|27.1134|27.8963|29.8398|27.9621|30.7327|18.7079|16.1277|14.8127|9.9904|10.2216|3.4794|5.0257|8.1481|12.5232|16.4196|21.0384|19.1985|21.1451|33.9716|35.9609|46.7801|39.0515|40.3527|56.7076|57.3453|65.1697|80.0329|75.0932|78.4105|74.9567|93.1177|88.5696|111.8338|104.5728|120.1768|131.1126|101.0873|84.0471|63.263|81.8161|58.4614|60.8595|60.6178|50.5855|55.9338|54.4589|58.4193|78.2606|92.1501|74.536|58.9837|70.5324|61.0913|65.0115|72.4076|36.5477|25.6664|36.52|
2020-10-23 23:41:18|usa_0842|EQC|total_return_price||||||||||||||||1.4444|1.4258|1.5137|1.4417|1.395|1.4379|1.5616|1.692|1.6357|1.7034|1.851|2.1882|2.1524|2.0862|2.168|2.0922|2.2513|2.6824|3.2245|3.6693|4.2742|3.3165|3.4465|4.0034|4.1732|4.8656|4.466|5.4233|5.5524|5.6496|5.7038|5.9005|5.589|6.3977|6.6261|7.0844|7.5527|8.1636|8.416|8.8672|9.8456|9.6195|10.0205|10.5561|11.2204|11.6763|10.983|9.6485|8.6406|8.5507|9.9903|7.8163|7.2612|7.2642|6.0281|6.2645|6.9744|7.8275|9.4205|8.0619|8.7856|9.4146|9.4634|9.0589|9.2703|9.7996|10.8311|10.9924|12.399|14.165|12.8124|14.3557|17.0737|16.1198|17.123|17.3781|14.7734|17.0933|17.1443|18.0391|19.3025|19.2243|16.5296|16.0413|12.8065|11.4777|11.886|12.4565|6.4259|6.3151|8.3016|15.8016|14.0902|16.9431|13.7401|14.4493|14.6758|15.2368|15.4537|11.5638|10.4156|11.9687|12.6293|9.8726|10.9257|15.723|16.3784|15.6866|16.8574|19.231|19.2456|18.7996|18.7703|19.4138|18.7703|19.9184|20.2767|20.635|21.3004|22.0974|22.112|22.8286|23.1065|22.229|22.3094|22.4264|23.0333|23.4648|23.791|25.9156|25.7808|27.1523|28.9832|27.9944|28.427|26.63|
2020-10-23 23:41:20|usa_0843|HDS|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.66|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|40.45|27.23|34.65|40.45|
2020-10-23 23:41:21|usa_0844|BKU|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.9166|20.3173|16.5005|18.2618|19.3827|18.3441|19.7453|19.878|20.9545|21.5833|25.3517|27.2746|28.4511|28.6861|26.2203|24.7492|27.9007|31.1475|30.5492|31.962|30.3716|25.7852|26.7042|34.1196|32.64|29.7694|32.291|37.0459|36.5688|39.4143|33.9036|27.865|31.4528|31.1107|32.4889|35.3602|19.6817|17.7058|21.4235|
2020-10-23 23:41:22|usa_0845|RYN|total_return_price|||||||||||||||||||||||||||||||||||||||||||||2.5398|2.6387|2.9656|2.8232|2.9062|3.3392|3.7039|3.1807|3.4837|3.6803|3.8779|3.7726|3.6907|4.1676|4.8231|4.2701|4.6154|4.678|3.999|4.745|4.1699|5.2191|4.4343|5.1416|5.239|3.8908|3.931|4.3971|4.6009|5.2157|4.5793|5.7555|6.1186|5.6824|4.8856|5.3183|5.2241|5.9149|7.327|9.0023|9.6|9.75|10.1854|11.1437|11.4281|12.3754|13.5969|14.2704|16.5061|13.898|14.025|15.4048|16.3134|17.307|18.6342|18.5264|17.2363|17.0279|19.2044|12.9316|12.736|15.5103|17.6701|18.4324|20.0911|19.6958|22.6592|23.9916|28.7203|30.3702|25.9064|31.739|31.63|32.5116|35.7993|38.1918|44.3042|41.4647|42.025|32.1669|35.4574|27.7378|24.8645|22.5192|21.9327|20.9942|18.3366|18.6558|20.9695|22.514|22.993|23.2537|24.9921|25.5922|25.9284|28.6168|32.0557|35.5041|31.2713|25.8404|29.6831|28.7883|27.0497|31.6929|23.051|24.5478|26.44|
2020-10-23 23:41:23|usa_0846|CDW|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.1162|22.6415|21.8096|24.55|29.7458|29.1184|33.2096|35.0578|32.3307|37.6213|41.0448|39.411|37.7397|43.5845|51.0334|54.5782|60.5444|62.9432|67.3834|67.9024|78.7314|86.2731|78.0969|94.6663|105.8595|117.184|143.2265|100.3641|112.0556|110.43|
2020-10-23 23:41:24|usa_0848|ATI|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||6.0768|6.806|6.842|7.3521|6.752|7.4722|6.782|6.6319|6.2277|5.8238|7.1381|9.4297|11.2733|13.4926|16.2764|16.1439|20.6967|27.9429|26.358|19.8409|15.0804|13.6373|12.3345|12.5348|11.0886|12.3025|12.91|9.6128|12.2299|12.2307|11.814|5.2821|4.8007|2.2795|5.242|5.2423|10.6648|9.8125|14.7251|14.906|17.7472|19.7999|18.1645|25.5626|29.8579|50.7181|57.4923|51.7199|75.525|88.9732|87.5663|91.916|72.3682|59.9196|49.897|24.9657|21.7271|18.8549|30.1901|30.3954|39.0751|47.2945|38.853|40.9947|48.8624|60.1359|56.521|33.0642|42.9022|37.1133|28.8973|29.0486|27.8249|29.2224|24.3935|28.4854|33.4383|35.5506|42.7403|35.3126|33.2815|28.8896|29.2254|13.846|11.0686|16.1158|12.6933|18.07|15.93|17.96|17.01|23.9|24.14|23.68|25.12|29.55|21.77|25.57|25.2|20.25|20.66|8.5|10.19|8.72|
2020-10-23 23:41:26|usa_0849|MSM|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||8.3287|8.5559|10.7516|10.6002|10.9788|9.0483|12.1527|13.0425|12.7014|16.7144|17.2632|12.1902|13.326|10.1459|5.8301|5.1865|8.2151|9.6159|13.0231|9.3509|9.843|9.2676|9.6371|9.6855|12.1084|14.4768|11.3816|6.3601|10.8001|10.4669|10.4427|13.7663|16.3106|18.0001|19.5208|20.4215|22.1462|19.7988|18.9587|21.4061|25.5866|33.601|28.7446|28.1294|25.4924|30.0756|34.5018|34.2746|28.3035|26.5627|31.6126|34.1732|23.054|19.5664|23.4501|30.1156|32.6345|35.3535|35.886|37.7837|47.2378|48.3796|47.3121|40.7413|51.1902|61.5206|50.167|49.5515|54.8043|64.508|58.7941|60.4163|61.5842|66.5028|70.7292|64.8397|64.4679|57.4062|56.1761|49.2952|45.7904|61.375|58.9125|59.0265|77.8089|83.943|70.6693|61.2909|81.0133|79.8547|73.6536|75.8194|66.8675|71.5286|63.495|62.8014|71.5971|49.3118|69.771|64.89|
2020-10-23 23:41:28|usa_0851|CXP|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.2556|19.9335|20.0633|18.18|19.7388|21.0724|19.3626|18.4806|19.3173|17.8086|17.8126|19.1048|17.8553|19.0968|19.4229|18.8036|20.3451|18.3995|20.2391|21.3306|17.8133|20.9876|19.8355|19.7768|20.0033|12.4796|12.9147|10.91|
2020-10-23 23:41:29|usa_0852|CIM|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.4779|12.7007|8.7991|5.99|3.2107|3.334|3.3902|4.0216|4.262|4.6635|4.7447|5.1297|5.5181|5.6258|4.9261|4.3589|4.0552|4.7311|4.7804|4.7871|4.6815|6.0661|5.7852|5.8882|6.2456|6.8011|7.3416|7.3674|8.0111|7.9785|7.4786|7.2608|7.7633|8.0748|9.3836|10.3199|11.1235|13.3991|13.0896|13.4381|13.3176|12.9712|14.162|14.3236|13.8174|15.6359|15.9696|17.0739|18.5318|8.5166|9.7541|8.769|
2020-10-23 23:41:30|usa_0853|CLGX|total_return_price|0.2317|0.2814|0.2428|0.298|0.2704|0.2759|0.2676|0.2849|0.3128|0.3333|0.3524|0.4143|0.6462|0.5111|0.4911|0.5862|0.8011|0.7216|0.7451|0.5519|0.679|0.7824|0.7199|0.7732|0.8104|0.913|0.8722|0.696|0.7898|0.5782|0.5412|0.4347|0.5513|0.5973|0.6965|0.7882|1.0647|1.1978|1.3446|1.8244|2.5347|1.8704|2.3454|2.5093|2.2395|1.6893|1.5352|1.2955|1.4753|1.7814|1.8786|2.1037|2.282|2.7045|2.8412|3.3525|3.061|3.2048|4.9998|6.1871|8.073|11.3528|12.185|12.2712|6.0768|6.8692|5.2151|4.8918|5.5248|5.7119|8.372|13.2289|10.5059|7.6532|8.2895|7.7234|8.827|9.6038|8.5905|9.408|10.4191|11.3272|10.8204|13.0512|13.4541|11.573|13.8999|15.9631|15.1132|18.5615|21.2711|21.2438|18.5169|20.1424|20.3265|19.6803|24.722|24.3185|18.1796|17.1259|17.2149|13.5716|15.3569|15.2433|14.1846|14.0745|17.7937|18.4119|19.0342|17.4072|18.8857|18.2548|18.2351|16.4708|10.5172|12.7449|16.0863|18.0479|26.1502|26.5346|25.4898|22.8383|26.6627|35.0213|29.6099|29.9253|26.6824|31.1377|34.765|39.1217|36.697|33.3752|34.2032|37.9291|38.6585|36.3027|40.137|42.7589|45.5583|45.5484|44.5824|51.1569|48.7026|32.9415|36.7265|41.2311|45.6075|43.0842|30.2539|66.8876|67.67|
2020-10-23 23:41:32|usa_0854|TGI|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.3756|11.9088|13.9825|15.1675|14.812|20.5297|19.404|14.101|14.338|11.1386|12.057|12.5606|11.4052|14.0418|13.3308|16.5302|16.7079|17.5848|22.1114|16.4946|15.7031|18.9499|20.2628|14.9495|14.0773|11.423|14.0015|14.1247|17.3241|15.7221|15.0253|15.7552|18.1725|18.0114|17.2056|17.1203|17.4237|19.7177|21.0354|20.2331|25.2432|25.9837|31.6517|40.1075|37.8009|26.6644|24.3038|21.7993|18.9288|18.2597|20.0494|23.4969|23.0941|33.9722|33.2006|35.7313|42.763|42.3603|46.6783|50.1984|57.2567|62.7962|55.3619|57.7638|63.6909|75.495|75.6883|67.9328|72.5666|61.6697|68.9632|63.0693|64.8334|57.9738|66.381|40.5572|32.6478|30.4215|38.1403|26.6627|26.8479|24.1454|29.6664|29.7605|26.6519|24.9679|19.6844|22.4386|12.0388|18.9181|18.7662|23.436|26.2437|3.43|8.42|6.51|
2020-10-23 23:41:34|usa_0855|FII|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-23 23:41:34|usa_0856|NATI|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||2.6247|2.5882|2.9529|2.9529|3.0623|3.2812|3.8644|4.6661|4.7025|5.1405|6.7627|6.3433|7.4643|7.8198|5.4547|7.4643|6.2339|8.8314|11.5964|12.5499|15.4003|14.3135|14.4775|15.9335|10.7043|10.6469|8.5864|12.2907|13.7212|10.683|7.1822|10.66|11.5722|12.4515|13.1685|14.9571|15.5437|15.1631|15.002|13.5294|13.4544|10.5687|12.3044|16.038|16.3535|13.7632|13.7626|13.7389|13.2629|16.5092|17.4526|16.9962|13.3847|14.581|15.4944|12.6164|9.7154|11.8165|14.5427|15.5708|17.7094|16.9429|17.4827|20.2239|26.4995|24.0995|18.6216|21.2195|23.4417|22.1903|20.8719|21.5586|27.4837|23.5643|26.2184|27.2611|24.5572|27.876|26.7439|27.0041|28.0014|25.92|24.6136|25.5699|27.0355|24.7845|25.8751|28.2784|30.0764|37.3744|39.392|39.0704|47.6974|39.8118|46.0716|43.4578|42.7209|40.6787|40.9117|41.4952|32.6073|38.4301|35.7|
2020-10-23 23:41:35|usa_0858|THG|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||17.8623|17.395|18.7695|21.321|22.0283|23.5748|26.3076|29.6724|33.7608|43.2246|43.1751|39.9475|38.1242|37.2333|41.7284|32.9505|33.6599|32.8077|37.9206|43.1187|45.3904|34.4502|37.7632|33.095|29.6917|30.0155|31.9996|13.3096|6.4757|9.748|11.7527|16.4855|20.8049|23.0645|22.4651|18.1457|21.9347|24.5938|25.2276|27.625|27.1935|36.4221|30.3899|31.2496|34.3072|32.4792|33.1002|30.8256|32.132|28.8075|30.8572|32.0616|28.9616|20.5686|26.1996|30.0963|32.2776|31.5472|32.6058|34.0608|34.7414|33.684|27.7499|26.9582|26.1337|31.6568|29.6314|28.9279|30.2564|38.4609|38.7959|44.5811|47.418|48.8995|52.4448|50.7894|58.4943|59.2489|62.2309|65.3403|67.5212|76.3861|71.685|64.9975|79.6034|78.6397|76.4798|87.2261|95.0557|105.387|107.2604|110.3475|98.8151|108.5015|122.1605|129.0389|135.1657|89.4484|100.9966|92|
2020-10-23 23:41:37|usa_0859|CMP|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.7737|8.6841|10.5413|12.6841|13.8677|14.83|13.7874|14.3584|14.7777|14.6825|15.122|16.9952|19.5644|21.1381|21.7238|22.0639|28.2593|38.7415|53.8614|36.5007|37.4369|37.3773|36.97|41.9843|47.8605|55.2471|53.9646|54.3633|62.3649|64.9191|60.0995|47.6592|50.8465|51.0553|51.247|54.425|55.4862|57.2173|62.5722|57.8699|61.2308|63.3172|71.444|64.9959|67.6322|72.8973|66.1008|62.7075|60.2677|58.249|60.5499|61.0208|65.962|56.2725|55.6727|59.6132|61.8887|52.8765|58.0231|62.4813|37.629|52.0612|51.1097|55.0604|58.5862|39.8991|47.2179|59.61|
2020-10-23 23:41:39|usa_0860|IPGP|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.8357|18.8568|20.1139|19.025|20.4207|13.8778|19.5497|18.8073|12.007|8.493|10.9775|14.5212|16.8078|15.5012|15.3428|24.3109|31.2102|51.9477|71.2796|61.2424|34.9914|53.6997|41.8214|63.6973|64.56|63.802|59.32|59.71|75.85|69.25|67.57|68.17|75.31|100|82.26|80.64|91.79|93.61|77.73|80.74|102.03|116.94|145.57|184.22|213.18|252.63|222.33|159.69|114.23|147.65|148.18|139.19|146.15|109.94|157.58|168.8|
2020-10-23 23:41:40|usa_0861|HE|total_return_price|1.0905|0.9731|1.0486|1.0528|1.1492|1.0654|1.166|1.4093|1.435|1.6367|1.4365|1.8173|2.1133|2.3404|2.3988|2.4123|2.5234|2.2761|2.2622|2.111|2.633|2.5991|2.4829|2.5807|2.6576|2.9723|3.0963|3.7335|3.3542|3.157|2.7366|3.1361|3.3536|3.2659|3.7096|3.8866|3.8935|4.3344|4.6113|4.1741|4.339|4.3983|4.4946|4.2834|3.9316|3.8294|3.9768|4.1471|4.366|4.8218|5.1219|5.3033|4.8652|5.0224|4.9122|5.2878|5.044|5.8547|5.7701|6.4028|6.4812|6.4122|6.7767|6.7146|5.9519|6.1325|6.185|5.1696|5.8162|6.1245|6.6087|7.1795|7.2546|7.6261|7.9082|8.3|9.2023|9.0149|9.2627|9.5761|9.0112|10.2909|9.9159|10.9383|12.1157|12.3583|12.7163|14.1162|12.4966|13.2897|13.9776|13.1402|13.9259|14.4951|14.2146|14.4258|13.9688|12.8893|11.9919|12.7572|13.5537|14.2075|16.9308|13.0287|8.2539|11.669|11.2864|13.2297|14.4301|14.8412|14.8724|15.2407|16.7941|16.4899|16.8841|18.6351|18.0567|20.553|19.1752|18.5561|20.6834|19.1018|19.1723|20.14|19.8841|20.0652|21.3098|27.176|26.3145|24.6004|23.9835|24.4649|27.6732|28.2746|26.0017|29.1085|29.5995|29.0509|30.2214|33.0155|31.6935|31.9156|33.4055|34.6553|38.9051|41.876|44.174|45.7149|42.2809|35.7241|33.24|
2020-10-23 23:41:42|usa_0863|CBL|total_return_price||||||||||||||||||||||||||||||||||||||||||||1.2876|1.3853|1.5029|1.4296|1.5529|1.5058|1.5277|1.6256|1.7688|1.7078|1.8576|1.9455|2.2668|2.1853|2.1797|2.3965|2.3235|2.3497|2.3709|2.5634|2.6171|2.4091|2.786|2.6343|2.2765|2.3123|2.8858|2.9533|3.0439|3.2625|3.83|3.4704|4.0803|4.6519|5.4029|5.2447|5.5109|5.6768|6.1072|7.1812|8.2353|9.0484|8.2186|9.217|11.6704|11.056|13.4436|12.9254|12.6274|13.7132|12.7322|13.8584|14.5037|15.1694|12.3645|12.198|8.5026|8.5476|8.4804|7.6569|2.6028|1.0708|2.4986|4.5211|4.5286|6.5069|5.9962|6.392|8.6629|8.7287|9.1922|5.856|8.2019|9.9979|10.449|11.5278|11.5785|13.009|11.9345|10.7723|10.2678|10.2976|11.1675|10.6686|11.7322|12.1242|10.0828|8.7148|8.0071|7.8839|6.3524|8.4674|8.2069|7.005|6.3815|6.5489|4.5727|3.5249|4.8771|3.6661|1.8333|1.55|1.04|1.29|1.05|0.2001|0.2726|0.1611|
2020-10-23 23:41:44|usa_0865|DDD|total_return_price||||||||||||||||||||||13.5|13|11.5|10.875|10.75|15.5|30|28.5|20.25|11.5|7.25|8.5|5|3|4.25|3.75|2.125|1.375|2.75|2.5|2.625|2.25|3.5|3.5|4.5|6.875|6.7433|8.8671|12.3333|11.1667|15.8333|14|14.6667|9.3333|8.5|6|6.0833|6.75|4.1253|7.3333|6.542|4.0833|5|4|3.6667|3.0417|5.6667|6.9167|12.6667|12.5|8.0833|6.8333|11|10.4|9.5|10.5933|8.1333|4.3867|5.2|3.1067|4.56|5.8067|6.7667|8.3667|7.5333|8|13.2533|12.58|16.04|14.82|12|14.2467|13.3933|12.2267|10.64|14.6067|16.58|15.7467|10.2933|9.7933|6.3333|9.5|5.2933|4.3933|4.8067|6.1533|7.5333|9.1|8.3667|10.4733|20.9933|32.3533|13.14|9.3267|9.6|15.6933|22.76|21.9|35.5667|32.24|43.9|53.99|92.93|59.15|59.8|46.37|32.87|27.42|19.52|11.55|8.69|15.47|13.69|17.95|13.29|14.96|18.7|13.39|8.64|11.59|13.81|18.9|10.17|10.76|9.1|8.15|8.75|7.71|6.99|4.91|
2020-10-23 23:41:46|usa_0866|SKT|total_return_price||||||||||||||||||||||||||||||||||||||||||1.2333|1.3905|1.4174|1.594|1.4645|1.2899|1.2359|1.2727|1.3888|1.3866|1.4229|1.437|1.3781|1.492|1.6864|1.6564|1.733|1.9348|2.0454|1.9846|2.202|1.6087|1.5442|1.4334|1.9946|1.7914|1.6745|1.5913|2.0007|1.9219|2.0498|1.9054|2.1816|2.0176|2.0932|2.7603|3.1069|3.0142|3.4121|3.4689|3.7891|4.281|4.8156|5.4429|4.7719|5.555|6.654|5.6046|6.956|7.2686|7.603|9.1979|8.7416|9.7198|10.7602|11.2154|10.49|11.4894|10.7681|11.0906|10.4539|12.8733|11.1988|9.3|9.8838|11.5024|12.135|13.5705|13.1303|15.0867|16.5158|17.0587|17.5343|17.156|19.4797|19.8874|21.5834|21.916|23.3406|24.8388|23.1128|22.6997|22.4032|24.6528|24.7981|23.3609|26.5686|25.4337|23.1169|24.2582|24.4061|27.401|30.5318|29.8394|27.6582|25.5732|20.4892|19.5033|21.4918|18.0793|19.6172|19.395|17.4107|18.3436|14.442|14.0932|13.6969|4.7578|7.13|6.03|
2020-10-23 23:41:47|usa_0867|WLK|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.8801|13.8103|13.5222|10.1708|10.8081|11.8778|13.7508|11.3061|13.6068|13.1359|11.244|11.6543|10.4137|8.2276|5.4739|6.9291|7.6551|6.319|6.3129|8.8408|11.333|10.5732|10.0374|8.084|12.6694|18.474|22.1986|22.0061|17.8734|17.294|27.4288|21.4699|31.9115|36.209|44.289|43.675|48.1336|54.2288|62.0496|76.4125|87.1126|57.0432|62.7135|63.1214|50.9685|52.0188|44.5108|38.1869|46.6615|54.741|61.8002|60.3263|77.871|101.2843|110.4877|105.5296|83.2273|64.1521|63.1055|61.8043|63.9154|67.9826|31.6671|53.8129|64.47|
2020-10-23 23:41:49|usa_0868|AOL|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-23 23:41:49|usa_0870|GLPI|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.4527|22.7654|20.9951|19.8396|19.5065|24.7825|25.0163|19.9289|20.0677|21.932|25.0288|25.3035|23.0426|25.2788|30.3196|29.2955|30.3416|28.1902|30.2451|30.0347|28.53|34.7938|35.8392|35.9639|40.8648|25.961|35.2968|36.93|
2020-10-23 23:41:50|usa_0871|DNR|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-23 23:41:50|usa_0872|WCC|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.0625|14|7.3125|7.6875|10|8.0625|6.625|9|8.68|6.9|4.65|6.26|6.3|5.05|5.2|4.02|6|5.71|9.07|15|18.7|23|28.58|28.8|31.21|31.55|42.52|61.1|59.32|60.82|59.46|63.08|61.11|43.97|40.31|35.84|42.48|35.09|16.92|17.11|24.09|28.8|27.72|34.71|36.54|39.86|53.11|61.74|53.31|36.02|52.35|65.67|57.49|56.28|67.24|77.18|67.25|77.82|90.15|81.95|89.74|79.41|76.37|68.74|72.83|47.38|41.03|54.74|56.51|58.58|70.1|68.15|55.8|58|64.85|60.5|60.4|61.1|45.35|53.01|49.63|47.28|55.99|22.96|37.22|43.53|
2020-10-23 23:41:51|usa_0874|CR|total_return_price||||||||||||||||||||||||3.2117|3.5624|3.7573|4.9654|5.0126|5.1662|5.6718|4.5915|4.4699|5.9708|6.244|5.5189|5.4567|5.9618|5.39|5.4648|5.6315|6.3946|7.0156|6.8204|6.0738|6.1789|6.5697|6.4317|6.7972|7.7338|9.2844|8.8852|9.5525|10.5094|10.7229|11.6637|11.4825|12.473|16.6759|16.451|17.4036|21.3225|19.5874|14.2698|18.3921|14.7965|19.2992|13.835|13.0398|15.5363|16.0925|15.2015|18.973|17.4459|20.8332|14.7827|17.3643|18.5916|17.3214|13.5453|13.7283|12.0699|15.7584|16.3659|21.5644|23.2221|22.1544|20.4938|20.5057|20.5402|18.8347|21.3905|25.4701|29.7104|30.2303|30.4927|26.8355|29.7148|33.5292|35.5363|31.9124|30.1398|28.9034|22.4138|13.2032|13.0851|17.4379|20.3515|24.3121|28.3642|24.2968|30.7238|33.4568|39.652|40.651|29.5525|38.9105|40.6153|30.6728|33.9094|39.5653|48.0122|51.7444|53.5307|58.656|62.3383|65.4145|55.8671|52.1593|55.7203|52.7193|42.1147|43.4992|49.3109|52.2308|58.318|67.0412|69.8791|74.4473|75.357|84.3845|88.0386|76.3857|94.1135|69.3536|81.6809|80.9412|78.629|84.6312|48.4614|59.0183|50.13|
2020-10-23 23:41:53|usa_0876|PPS|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-23 23:41:54|usa_0877|VMI|total_return_price|1.0178|1.3324|1.7395|1.7395|1.5545|1.4434|1.4805|1.4547|1.4838|1.193|1.2309|1.254|1.3816|1.4519|1.3847|1.1985|1.4499|1.6544|2.0417|1.6471|2.4022|3.4505|3.089|3.7743|4.7556|4.5616|5.5709|6.3767|7.4198|7.1018|4.1294|4.0226|4.9948|5.3212|4.5562|3.8798|4.4324|4.3656|5.9026|6.5533|7.8331|5.6085|5.6353|7.3018|5.5006|5.5278|5.832|6.3236|7.6525|8.1021|9.114|9.3311|11.3405|12.8913|12.9759|15.7278|14.907|14.5664|16.3831|15.0327|18.6946|15.4868|9.5459|10.8593|10.9109|13.4443|13.3752|12.7868|13.8404|15.9994|16.0523|14.8961|13.7861|14.8768|11.4932|11.9256|14.8111|16.8874|19.4579|16.2341|18.1385|16.4091|16.7505|19.6622|17.0383|19.5989|17.9267|21.6377|19.2959|22.3816|25.546|29.1858|36.7493|40.7275|45.8528|48.781|50.9285|64.1716|74.9209|78.775|77.7819|92.4086|73.3736|54.5708|44.7672|64.4088|76.2456|70.3497|74.4095|65.4117|65.3276|80.2127|94.5125|87.462|70.8637|82.7078|107.1223|110.593|120.4282|125.2616|144.4719|131.6814|128.0514|137.6964|137.6725|140.878|125.4496|118.4346|114.9494|111.539|89.3681|100.2076|117.4088|128.5987|128.3027|134.6856|149.0093|143.7197|152.2453|160.0703|141.5723|146.2426|134.7292|108.3005|127.3623|124.5259|136.3137|147.8518|105.1331|113.1907|124.18|
2020-10-23 23:41:56|usa_0878|SMG|total_return_price|||||||||||||||||||||||||||||||||||||5.3988|4.2315|4.5963|5.18|5.7636|5.0341|5.3624|5.7636|5.6542|4.8152|4.5234|4.6331|5.3446|6.3841|6.457|5.6545|5.18|5.107|5.6177|5.8004|6.7121|8.463|7.6605|8.8278|10.1049|10.8706|8.9373|11.2172|10.9071|13.8984|10.1046|11.7461|12.2568|10.6518|9.7763|10.7794|11.1041|12.0963|9.9514|13.8911|13.3599|13.249|12.1664|14.3113|15.1168|14.4455|15.9631|17.2646|18.7208|18.722|18.7208|21.4553|20.4952|20.7812|25.7419|26.5607|26.9331|24.9807|26.3453|30.6627|30.4734|29.7985|29.7476|26.1267|22.7103|12.362|16.7158|21.109|24.7432|25.0807|30.8328|28.3063|33.4803|32.1673|37.6652|37.1478|42.5233|37.8829|33.1431|34.9426|40.786|31.1762|33.2098|33.9197|33.5391|37.7252|43.3187|49.3442|48.9782|45.7832|46.1318|52.6626|57.1499|50.7287|52.5102|56.0811|63.7054|61.6211|73.8447|85.2168|83.732|80.6647|88.26|97.5356|78.6293|76.7177|73.1712|57.5459|74.0764|93.4361|97.1325|101.8827|98.728|130.1489|152.91|
2020-10-23 23:41:57|usa_0879|WEN|total_return_price|1.0886|1.4324|1.4045|1.1045|1.1034|0.9347|0.8527|0.7786|0.7765|0.6353|0.56|0.6384|0.6078|0.8104|0.853|0.8957|1.706|2.1325|2.3458|2.3884|2.3031|2.6017|2.2178|2.3884|4.3077|4.0518|4.7769|4.0945|3.7959|3.3694|1.4501|1.1089|1.2795|0.8104|0.7677|1.1089|2.9856|3.2841|3.8812|5.0328|7.1653|7.1227|10.8333|8.5302|6.6535|5.6299|4.521|4.0092|4.3509|6.0991|7.208|7.2506|6.1844|6.355|7.2933|6.9947|7.0374|8.85|7.2506|8.2103|7.6132|8.0184|7.5705|7.4426|9.7031|9.6604|8.9993|7.0374|6.8881|6.0777|6.8455|8.9567|7.6157|8.7144|9.0932|9.953|11.9354|13.5903|11.2973|9.2365|9.3866|9.8848|11.069|13.4958|14.0416|12.0676|11.6852|13.707|13.6803|16.7489|15.9276|19.5609|22.1569|20.9871|24.1878|25.6841|24.3532|28.6517|27.2839|20.2545|18.1325|21.4609|4.1623|3.9245|4.0079|3.1982|3.7927|3.7742|4.0362|3.2399|3.6828|3.7714|4.1232|4.173|3.7931|4.4479|4.1742|3.9495|3.8037|3.9845|4.8462|5.0117|7.3375|7.5886|7.9759|7.5052|7.3127|8.0455|9.7588|10.1482|7.8284|9.803|9.9759|8.8641|10.0112|12.5958|12.745|14.5868|14.6756|15.591|16.7514|16.4825|16.5235|15.1197|17.4283|19.1788|19.6594|21.9746|14.8108|21.7299|22.295|
2020-10-23 23:41:59|usa_0880|AWAY|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.3|18.42|19.0412|
2020-10-23 23:41:59|usa_0881|CBT|total_return_price|1.3491|1.4204|1.2897|1.1887|1.26|1.1649|1.2838|1.2851|1.3749|1.3463|1.0834|1.3053|1.5811|1.5432|1.5522|1.6268|1.8856|1.9542|2.3524|1.8512|2.0674|2.3167|2.2759|2.2561|2.5581|2.3657|2.1859|2.2607|2.0941|2.0774|1.6292|1.8946|2.2717|1.9843|2.2716|2.3293|2.8862|3.209|3.4531|3.152|3.1423|3.6189|4.1565|4.0675|4.1126|3.9265|4.2238|4.4378|5.8078|8.3177|8.4692|8.6459|9.8419|7.9499|9.0974|8.2486|7.9348|9.4471|9.0266|9.3183|12.5057|11.043|8.5746|9.6652|7.4083|8.4964|8.4102|7.2868|10.9998|9.9042|11.5682|16.8181|20.1482|23.1187|25.6942|23.0705|23.905|18.6801|13.7643|17.489|15.8166|19.1105|19.0908|21.4354|22.1819|27.6413|26.2957|26.4868|22.998|22.8277|22.9449|25.0004|23.8391|24.3299|26.3528|30.9936|34.0812|34.1753|25.5868|24.1478|20.4078|17.8199|23.4543|11.3968|7.9585|9.6264|17.8368|20.4029|23.793|18.9993|25.8336|30.0171|37.0578|32.0603|20.0402|26.1432|34.8692|33.4214|30.2013|33.0365|28.5525|31.3955|36.0136|43.519|50.193|49.4776|43.4947|37.752|38.916|32.4165|27.6252|35.9736|42.7474|40.6526|46.9438|45.53|54.25|48.6822|51.1522|56.752|51.5986|57.5228|58.7029|40.4668|39.5061|45.6622|43.7677|46.2318|25.6424|36.7132|36.03|
2020-10-23 23:42:02|usa_0882|WPG|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.75|8.3665|8.4108|8.1931|6.7864|5.9502|5.6963|5.136|6.009|6.9497|5.8841|4.853|5.144|5.3623|4.6672|4.4635|5.6837|5.3146|3.7272|4.4376|2.9221|3.6408|3.458|0.8051|0.8408|0.6282|
2020-10-23 23:42:02|usa_0883|MTW|total_return_price|0.0405|0.0485|0.0502|0.0467|0.0421|0.0383|0.041|0.0405|0.0514|0.0566|0.0494|0.0568|0.0543|0.0555|0.0527|0.0594|0.0665|0.0715|0.0765|0.0653|0.0826|0.0873|0.0929|0.0839|0.0922|0.1199|0.1663|0.1461|0.1675|0.1657|0.1575|0.1829|0.265|0.2012|0.2034|0.2466|0.2867|0.2993|0.3386|0.3826|0.4422|0.5235|0.535|0.567|0.5074|0.4761|0.5419|0.4561|0.553|0.6719|0.7209|0.7764|0.8305|0.9765|1.3449|1.7312|1.5801|2.0828|2.4202|2.2413|2.6999|2.8541|2.1706|3.2402|3.1012|4.6717|3.867|3.8978|3.1447|3.1428|2.2986|3.511|3.0395|3.6156|2.9709|3.958|5.295|4.7575|3.6663|3.6049|2.3764|3.1525|3.0662|4.6381|4.3973|5.0085|5.2714|5.7964|6.2679|6.4185|7.9204|7.9691|14.5283|14.2381|14.3859|19.1449|20.5261|26.0275|28.7496|31.7783|26.615|21.2711|10.2071|5.7774|2.2611|3.694|6.7447|7.1666|9.3446|6.57|8.7048|9.7601|16.2892|12.5371|4.9955|7.1217|10.7407|9.0668|10.3377|12.473|16.3548|14.2469|15.5602|18.9091|25.5014|26.6447|19.0146|18.2421|17.7964|16.1785|12.3815|12.9759|17.32|21.8|19.16|23.92|22.8|24.04|36|39.34|28.46|25.86|23.99|14.77|16.41|17.8|12.5|17.5|8.5|10.88|8.41|
2020-10-23 23:42:04|usa_0885|TEX|total_return_price||||||||||1.3838|1.3838|1.5713|2.2199|2.3929|2.5803|1.9316|4.238|3.3154|4.8002|4.4253|5.1605|5.9101|5.074|4.6992|5.9101|6.1065|7.1339|8.1468|11.0264|10.2079|3.9439|4.2919|6.4379|4.6638|6.1795|6.0629|7.5786|5.2467|4.7221|4.7221|4.8386|3.6727|3.0897|3.2063|3.731|2.5068|3.3229|3.2646|3.0897|2.157|2.2736|2.2153|3.148|4.0808|3.3812|4.7221|6.1212|8.9777|9.6773|10.9598|12.6215|13.2917|6.9665|13.3208|11.2513|14.1953|14.6908|12.9419|6.7041|6.5876|6.092|7.5495|8.0916|9.8872|8.3061|8.1802|10.5401|10.4888|7.8817|5.1954|5.7644|9.1036|8.6419|13.2824|17.2419|15.9225|20.2407|22.2228|20.1941|18.3752|23.0529|27.7027|36.9556|46.0313|42.179|60.2371|66.9342|75.8327|83.0335|61.1605|58.2969|47.9154|28.4676|16.1552|8.6279|11.2583|19.3359|18.4778|21.1828|17.4798|21.3787|28.9526|34.5491|26.5368|9.57|12.6015|20.9869|16.6309|21.0615|26.2196|32.1053|24.5313|31.3404|39.2184|41.4232|38.4785|29.7867|26.1868|25.0321|21.9402|16.9772|17.5364|23.6854|19.3986|24.3392|30.2912|30.2424|36.2033|43.5516|46.7271|36.3445|41.0884|38.9656|27.0008|31.5688|30.9723|25.7219|29.6121|14.36|18.77|19.36|
2020-10-23 23:42:06|usa_0886|HRC|total_return_price|1.2098|1.3473|1.2235|1.3747|1.1479|1.0723|1.1067|1.1548|1.3549|1.3915|1.433|1.5351|1.9257|2.5583|2.2804|2.751|3.3238|3.449|3.319|2.9957|3.7345|4.2908|3.7132|3.7992|3.4093|4.176|5.0583|5.5838|5.3766|5.7626|4.5955|4.9728|5.8639|5.9322|6.8017|9.4482|9.7934|10.0023|10.9573|10.7648|13.0092|11.7289|11.1631|11.5707|11.0145|7.7105|8.7348|7.9508|8.2866|9.0977|8.2591|10.0777|10.2036|11.2621|11.1278|11.1388|12.3533|14.8179|14.153|16.1836|19.5863|19.1909|15.7604|18.3966|15.0597|14.2087|8.7395|10.6322|11.5376|10.7384|15.5542|18.0512|17.0629|20.34|19.3597|19.9699|22.4773|20.6258|20.0894|18.0435|19.2234|19.1975|21.654|24.0252|26.4832|23.7884|20.0626|22.258|22.435|20.6558|19.4301|20.6314|23.189|20.6737|24.5116|24.7068|26.0023|28.7011|24.5221|25.0849|21.7424|22.8684|25.7801|14.07|8.5466|14.1104|19.0342|21.0584|23.9751|26.9056|31.8285|35.0009|33.8591|41.1483|26.9388|30.338|30.1935|27.9959|26.4839|26.0872|32.356|31.0608|33.1691|38.3979|35.9403|38.8581|38.9199|42.999|46.3379|51.5356|49.4641|45.8779|48.1914|48.4993|59.758|54.2925|68.4543|77.3668|72.0821|82.2832|85.1268|85.6486|92.774|87.2054|104.4635|103.4437|104.2567|112.6951|100.1064|109.4941|83.51|
2020-10-23 23:42:08|usa_0887|BIO|total_return_price|2.1853|2.7369|2.5912|2.4976|2.1853|2.1437|2.1645|2.1437|2.5912|3.8192|3.1131|5.06|5.8305|6.7917|4.9167|5.75|8.8751|8.0834|8.0417|5.0834|6.125|7.4167|7.2917|5.6667|6.5417|4.9583|6.1667|5.3333|6.5834|7.5417|4.2084|6.1667|9.0834|7.7083|6.5417|6.5834|5.8751|6.125|5.8333|5.7083|5.4584|4.9167|4.5417|3.3333|4.375|6.0417|8.0417|9.25|9.584|12|13.417|14.167|14|17.938|14.375|15|12.75|13.032|15|13.063|13.438|15.313|12.188|10.5|10.125|13.063|13.688|11.688|13.625|12.5|11.255|15.9|18|24.9|23.5|31.65|37.55|45.51|37.66|38.7|35.75|55.35|51|57.67|56.37|58.86|51.1|57.37|48.71|59.21|54.99|65.44|62.35|64.94|70.73|82.52|69.84|75.57|90.5|103.62|88.95|80.89|99.12|75.31|65.9|75.48|91.88|96.46|103.52|86.49|90.51|103.85|120.14|119.36|90.77|96.04|103.69|100.01|106.72|105.05|126|112.2|117.56|123.61|128.12|119.71|113.4|120.56|135.18|150.61|134.31|138.66|136.72|143.02|163.81|182.28|199.34|226.31|222.22|238.67|250.08|288.54|312.99|232.22|305.68|312.59|332.74|370.03|350.56|451.49|515.46|
2020-10-23 23:42:10|usa_0888|MFA|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.6113|0.5116|0.4291|0.4534|0.4979|0.5056|0.4732|0.5806|0.5938|0.6318|0.5973|0.8598|0.9253|0.9925|1.2156|1.2771|1.4671|1.2795|1.3626|1.4095|1.6813|1.6273|1.6751|1.7628|1.6057|1.7227|1.7039|1.4858|1.5113|1.2439|1.1832|1.2949|1.316|1.5337|1.6246|1.6352|1.5558|1.735|2.0264|1.403|1.6153|1.5504|1.4181|1.5183|1.7565|2.2013|2.1584|2.187|2.2995|2.4162|2.6561|2.7438|2.7355|2.4901|2.6103|2.8931|3.0803|3.493|3.4476|4.2153|3.9403|3.6903|3.6957|4.0661|4.4845|4.4584|4.605|4.6293|4.6944|4.2472|4.2847|4.4425|4.7603|5.2583|5.4891|5.8551|6.3333|6.7033|6.1948|6.0289|6.3615|6.2488|5.6582|6.5904|6.545|7.0852|7.5735|0.3535|2.4452|2.73|
2020-10-23 23:42:12|usa_0889|THO|total_return_price|||||0.4482|0.3685|0.4374|0.4719|0.5344|0.5968|0.5279|0.655|0.989|1.1382|0.9399|1.0434|1.5694|1.4142|1.5968|0.7784|0.8144|0.8504|0.8952|0.9228|0.8285|0.734|0.7703|0.7193|0.6315|0.6418|0.5377|0.7066|0.6816|0.798|0.8335|1.58|1.8387|1.5486|1.5253|2.6925|2.1993|1.7599|2.0181|2.775|2.6699|2.1606|2.4069|2.1127|2.1431|2.1465|2.0003|2.1126|2.0476|2.2421|2.615|2.7687|2.566|2.7341|3.3698|3.7786|4.5111|4.58|3.5184|4.2256|3.7522|4.7095|4.2355|5.0591|4.0443|3.494|3.8537|3.2946|3.6313|5.5086|4.5649|6.1984|7.9165|11.93|11.6422|11.5348|8.3894|13.6885|18.1149|18.873|18.0535|22.6231|17.8097|24.9753|20.1811|21.2268|23.1593|27.328|36.4405|33.1397|28.9209|30.9493|27.7611|31.8637|33.3438|28.2282|22.1614|15.8692|18.5265|9.9274|11.8255|13.9565|23.5141|24.3409|23.4712|18.5047|26.0234|26.6166|26.1542|22.7494|17.5951|21.9107|25.3279|22.1138|29.4512|31.7764|31.2331|42.1188|49.7067|48.5366|53.8663|50.3683|45.6122|49.9865|56.5535|50.8046|46.7605|51.2419|58.4715|59.638|78.025|92.8257|89.4921|97.6083|117.5838|141.4913|108.4747|92.0793|79.1359|49.822|59.7577|56.7416|54.9845|72.9759|41.4339|106.0461|94.8273|
2020-10-23 23:42:14|usa_0890|PTEN|total_return_price||||||||||||||||||||||||||||||||||||||||||||0.6893|0.6517|0.7019|0.727|0.6898|0.7275|0.9658|1.354|1.4166|1.3789|1.5545|1.755|2.582|2.7705|4.5497|10.503|7.7582|4.6122|3.9232|2.657|1.6293|2.2309|3.9605|6.0911|5.2138|12.7337|11.4303|13.7865|14.9396|12.6836|7.2191|4.9571|9.3488|11.9276|11.322|10.2311|12.1001|12.9583|12.9824|10.8568|13.207|14.2016|13.4167|15.3347|15.6572|20.1741|22.4735|29.1706|26.6711|25.9095|23.0205|19.3841|19.0106|18.431|21.626|18.7249|16.2921|21.9674|30.4627|17.0081|9.9257|7.7749|11.1975|13.1929|13.4556|12.2847|11.3559|15.1173|19.1173|26.1224|28.1431|15.4722|17.873|15.5087|13.1061|14.2844|16.8683|21.6294|17.6037|19.4922|23.1333|29.0434|32.1272|30.0005|15.3966|17.5193|17.6409|12.4054|14.336|16.8421|20.3989|21.4252|25.801|23.2779|19.3828|20.1265|22.1369|16.863|17.3711|16.5506|10.0116|13.602|11.208|8.3653|10.3193|2.3268|3.4522|2.85|
2020-10-23 23:42:16|usa_0891|UFS|total_return_price|0.366|0.3802|0.4297|0.4604|0.4817|0.4534|0.4841|0.477|0.5507|0.6532|0.7483|1.0585|1.5588|1.7727|1.9756|2.425|3.3574|3.2254|3.5755|2.9964|3.3851|4.1592|4.0267|5.289|6.0052|6.4236|7.2522|7.3451|8.168|8.9214|6.7788|7.5952|7.5952|7.0198|6.2143|6.0992|5.0635|5.6389|4.2579|3.7976|4.0278|5.1786|4.4881|5.869|5.1786|4.6032|5.869|6.3294|7.7103|8.746|8.4008|7.0198|6.8486|7.2815|8.3406|8.9102|8.3864|10.0264|10.0257|8.7615|10.0453|9.2315|7.2561|8.9378|11.6543|15.6849|17.4778|20.4146|18.9409|17.0351|16.0718|17.9781|18.3649|19.3176|16.0836|22.2659|24.6091|27.2726|20.955|24.4834|24.6066|29.062|30.9657|36.1952|36.4582|39.4257|38.3913|40.6064|30.4343|28.8568|27.4841|24.7443|30.5236|26.4567|25.2152|36.1318|39.8563|47.7761|35.1043|32.921|29.2393|23.3315|19.6927|7.1493|4.067|5.9149|12.5648|19.7676|22.9784|17.5999|23.2023|27.358|33.172|34.3622|24.8435|29.2721|35.0425|28.3422|29.097|31.2187|29.1844|25.1969|30.344|36.2642|43.3624|33.4036|27.674|31.9759|37.0624|33.5169|29.2695|30.5738|33.8607|29.6253|31.7742|33.7549|31.9481|33.9647|38.7229|44.565|38.6807|43.4089|47.8732|32.9177|46.5232|42.0945|34.2009|37.436|21.185|21.11|26.27|
2020-10-23 23:42:18|usa_0892|LSTR|total_return_price|||||||||||||||||||||||||||||||||||||||||1.4861|1.5411|1.665|2.4356|2.4768|3.2474|3.7978|3.6054|3.468|2.8348|2.656|2.9449|2.752|3.1924|2.9449|2.5601|2.6147|3.0964|2.9449|2.9035|3.5501|3.846|3.1029|4.4858|3.6464|3.9732|3.8253|4.7129|6.027|6.5567|4.9124|6.1026|7.458|7.4877|7.0452|7.982|10.2156|11.7622|10.7961|12.8487|12.6594|13.7734|13.5202|16.75|18.0313|23.28|25.8383|32.4256|28.8413|26.578|35.2791|36.8085|38.9302|41.6975|37.7237|33.7526|40.5515|42.7091|37.1825|37.3756|46.2879|49.0372|39.1576|34.1948|29.8145|32.0839|33.9802|34.6579|37.5747|34.9332|34.6445|36.7745|41.0798|41.8436|35.6596|43.2482|52.1476|46.7743|42.8103|48.0501|52.2909|47.1708|51.2742|52.9444|54.6319|59.0991|66.7343|67.1102|62.3194|62.9241|59.7913|55.3205|61.0225|64.9263|64.462|80.8677|81.2842|81.3245|94.7857|99.1208|106.044|105.7546|118.3206|92.9318|106.4216|105.2162|109.8714|111.3058|95.5286|112.1228|125.49|
2020-10-23 23:42:20|usa_0893|JCP|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-23 23:42:20|usa_0894|PDM|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.6975|11.2224|11.4792|12.5298|12.0702|13.1038|10.5553|11.2855|12.0733|11.4585|12.1173|12.4643|13.587|12.3566|12.5571|11.9897|12.4609|14.0192|13.2262|14.5261|14.2715|13.6539|14.0475|15.296|16.4163|17.0788|17.8202|16.7249|17.819|17.9256|17.2357|17.2825|15.8459|17.7067|17.1246|15.7367|19.5216|18.988|19.6142|21.4711|17.2056|16.386|13.76|
2020-10-23 23:42:21|usa_0895|SSYS|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||1.8335|2.25|4.1665|5.3333|6.25|5.875|6.0835|8|6.625|5.9165|5.375|5.625|3.8335|3.3333|2.75|1.875|1.6042|1.3333|1.1875|1.1667|2.4167|2.5833|2.2292|1.7917|0.875|0.9792|1.0067|1.0633|2.2033|3.0167|2.5133|1.6067|3.1833|4.3667|11.5267|14.2067|13.525|9.505|12.38|15.7775|16.78|14.165|16.34|14.85|12.505|14.74|14.73|13.205|15.705|21.36|23.49|27.56|25.84|17.8|18.46|17.47|10.75|8.27|10.91|17.16|17.24|24.43|24.56|27.72|32.64|47|33.7|18.54|30.41|36.52|49.5|54.4|80.15|74.22|83.74|101.26|134.7|106.09|113.63|120.78|83.11|52.78|34.93|26.49|23.48|25.92|22.89|24.09|16.54|20.49|23.31|23.12|19.96|20.18|19.14|23.11|18.01|23.82|29.37|21.305|20.225|15.95|15.86|12.47|
2020-10-23 23:42:23|usa_0896|VSTO|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.93|46.22|44.98|44.39|51.21|46.38|39.69|37.92|19.99|23.25|23.38|14.51|16.1|16.24|17.85|11.22|8.01|8.23|6.29|7.33|8.01|14.45|19.1|
2020-10-23 23:42:23|usa_0897|DRQ|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.9375|16.5|14.1875|8.8438|7.8438|11.3438|11.9375|13.1875|13.5|22.0313|22.0313|19.1875|15.5938|12.405|13.065|8.195|11.465|12.395|11.895|9.305|8.87|6.35|9|8.79|8.15|7.555|9.3417|11.185|12.315|15.525|14.36|23.965|24.14|30.395|37.9|32.39|39.88|40.57|45.07|47.95|58.52|44.72|62.79|43.92|17.53|26.87|36.19|49.64|58.66|60.84|46.12|63.13|78.99|78.93|65.04|55.74|66.73|64.96|65.68|72.8|71.71|85.13|89.04|113.8|111.11|107|109.24|90.95|77.28|69.37|75.18|62.07|60.18|58.74|56.54|50.23|61.45|52.25|49.05|43.1|48.25|46.35|50.45|49.8|28.99|45.9|45.39|54.15|47.84|29.44|30|26.76|
2020-10-23 23:42:25|usa_0900|DSW|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-23 23:42:25|usa_0901|ASB|total_return_price|1.9332|2.3017|2.6111|2.8215|2.8215|2.4522|2.7895|3.9033|3.7319|4.9282|4.4181|5.0318|6.1684|7.2292|5.6548|5.5984|5.6784|5.8517|5.9364|5.1126|5.1997|5.4311|5.6628|5.1997|5.2995|5.773|7.1833|6.9699|7.0782|6.3169|5.6359|5.6603|6.9448|8.7909|8.3783|8.0464|9.9857|10.2522|10.1998|10.3604|11.6791|11.6311|12.553|11.2085|10.1842|12.2648|11.5289|11.6528|11.8971|10.0355|12.1978|13.6413|12.6288|13.0174|13.6182|14.3936|12.4917|13.4959|15.468|18.9939|12.333|10.8136|9.0904|9.9645|9.3965|12.308|10.8118|10.3106|9.1018|7.3725|8.9859|10.5258|11.6214|12.6941|12.0596|12.6721|13.7792|15.1551|12.8657|13.8916|13.3523|15.2688|15.947|18.1649|19.1584|19.1817|20.9346|21.8495|20.6893|22.436|20.5252|22.1103|23.2683|21.7783|22.657|24.5347|23.8359|23.42|21.4514|19.8322|19.711|14.4375|15.2175|16.1955|12.2102|9.9085|9.0932|8.8012|11.0083|9.8151|10.5675|12.1473|11.9152|11.1606|7.4727|8.9836|11.2703|10.69|10.7066|10.7406|12.5055|12.8686|12.8822|14.5462|15.1809|15.2773|14.793|15.904|15.9639|17.488|15.5894|16.3536|15.7482|15.1442|17.3959|22.0523|21.8857|22.7154|21.9798|23.1463|22.7815|25.1631|24.0987|18.479|20.081|20.0513|19.3781|21.2671|12.4695|13.5034|12.62|
2020-10-23 23:42:28|usa_0903|PGRE|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.721|16.0755|14.8317|14.4077|15.4633|13.7497|13.5198|14.7122|13.8789|14.3446|14.6525|14.3069|14.3024|13.0462|14.0343|13.8971|11.7281|13.3554|13.3837|12.3548|13.3955|8.5636|7.6026|6.98|
2020-10-23 23:42:28|usa_0904|LDOS|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.152|28.9128|26.9507|23.9847|21.9023|28.3763|27.2252|26.3918|27.1376|38.5488|34.0243|31.2063|40.4211|47.7628|48.4759|49.1808|56.3665|61.6166|61.5386|56.3624|66.172|50.95|62.6328|77.6444|84.7289|96.7928|90.9833|93.3046|90.57|
2020-10-23 23:42:29|usa_0905|BOH|total_return_price|9.8861|10.4063|11.36|10.2111|8.9539|7.8914|9.4523|11.035|11.8976|14.5436|12.8878|15.0194|18.3104|23.3088|21.1033|21.2367|24.1283|23.6261|23.7597|19.9405|21.3514|24.064|26.8506|16.6142|17.8227|22.2539|26.7002|23.4036|20.8381|21.968|15.2899|18.7996|23.6897|26.0678|19.3481|19.6628|20.633|20.6244|18.6938|19.4003|23.308|19.8772|18.0437|18.26|13.4006|14.2978|13.6775|11.5389|12.9|13.7027|15.4813|16.5207|16.2392|16.7066|18.1725|19.6427|20.1201|21.7761|25.4786|11.7289|11.3397|11.5335|8.0932|11.9118|10.2817|10.7086|10.244|9.4384|10.3743|7.6628|8.9374|9.3506|10.1413|13.8651|12.6469|14.1141|14.3116|15.474|15.513|17.0051|17.3443|18.773|19.1225|24.2112|26.7585|26.3292|27.6625|29.9068|26.8715|30.3368|29.6143|31.2339|32.5295|30.4849|29.8251|33.6767|33.3592|32.7344|33.7734|32.9753|32.2405|31.3473|35.3526|30.186|22.3461|24.57|28.8037|32.951|31.8065|34.5454|32.4182|34.415|35.1953|34.5706|27.3532|33.815|37.1065|35.6025|35.6903|34.8167|40.5383|40.5003|44.2001|48.3725|49.97|48.7754|47.5753|50.0501|52.0426|57.1006|54.7714|54.6182|59.72|60.5806|64.3803|79.0707|73.8571|74.8777|75.722|78.3378|76.4338|77.2748|73.6226|63.3017|74.7253|79.21|82.758|92.3332|54.048|60.6883|50.52|
2020-10-23 23:42:32|usa_0906|BDN|total_return_price|||||||||||||||3.2113|3.3094|3.2213|2.7933|1.8995|1.1595|1.6045|1.0841|0.9007|1.0509|1.0509|0.8007|0.8007|0.5504|0.5004|0.5004|0.2502|0.2252|0.3253|0.2752|0.2252|0.2002|0.5504|0.3002|0.3002|0.1501|0.2752|0.6005|0.6005|0.7506|1.3511|1.5898|1.9575|2.0142|2.2204|2.2675|2.26|2.2515|3.4035|3.6384|3.8809|4.3198|4.4859|4.6459|5.5839|5.9497|5.7285|5.4792|4.7743|4.5614|4.2616|5.2826|4.4345|4.5841|4.794|5.482|5.9252|6.3049|6.0649|6.9871|6.7604|6.9589|7.8936|8.7147|7.7202|7.7745|7.8422|8.9528|9.5106|10.2435|11.6899|10.5549|11.2375|11.954|11.5513|12.664|13.0329|12.0655|13.7298|14.0935|14.4577|14.9689|15.2426|13.2131|11.8842|8.5669|8.3073|7.9178|8.2847|4.0972|1.5758|4.3277|6.4132|6.6828|7.3395|6.4618|7.4677|7.19|7.5873|7.3342|5.1352|6.2067|7.6206|8.2991|8.2991|8.4014|10.3622|9.5298|9.3925|10.1558|10.5347|11.4843|10.4591|12.0065|12.1203|10.1679|9.5406|10.7087|11.2404|13.4597|12.6346|13.484|13.3834|14.5993|14.6993|15.4282|13.6066|14.6342|13.7749|11.4106|14.2675|13.0357|13.9727|14.7143|9.9479|10.5157|10.1603|
2020-10-23 23:42:34|usa_0907|OFC|total_return_price||||||||||||||||||||||||||||||||||||1.7488|1.7442|1.8103|1.9506|1.898|2.1461|1.9341|2.0285|2.018|2.2361|1.9493|1.9877|1.6864|1.325|1.2614|1.4173|1.2539|1.4214|1.4561|1.3877|1.5337|1.4986|1.7271|2.0308|3.1648|4.4019|2.8897|2.6459|2.4361|2.2602|2.9378|2.7841|2.877|3.1644|3.6259|4.004|4.0868|3.9934|4.2832|4.7605|5.2736|5.9151|6.6882|6.311|6.6397|7.1572|8.2411|9.1254|10.4671|12.5831|12.6262|13.1512|15.201|13.8519|15.5431|18.5995|19.0638|24.6897|22.8736|24.4992|27.7993|25.3315|22.9142|23.452|17.9303|19.3224|19.9289|23.6462|18.2407|14.9643|17.8958|22.7481|22.8302|25.2508|23.9995|23.9779|22.7213|23.7702|20.7363|14.7758|14.6988|16.2376|16.6535|17.1752|18.1|19.5341|18.8784|17.3003|17.9473|20.3968|21.5013|20.0986|22.3842|23.4032|18.964|17.1646|18.0434|21.9217|24.9456|24.1474|26.8301|28.6854|30.5955|28.9129|25.9597|23.2181|26.3122|27.3348|19.5265|25.6036|24.9927|28.4848|28.3675|21.6305|25.0473|23.72|
2020-10-23 23:42:36|usa_0908|JW.A|total_return_price|4.4311|5.4783|5.8006|5.4783|4.8338|4.7534|4.8338|4.9256|4.6138|4.382|5.0422|6.4249|6.1106|5.3885|5.3177|5.4926|7.2254|6.9498|6.5498|3.9659|6.518|6.385|6.7696|6.9059|9.497|9.5081|11.2709|8.8607|6.5317|7.6325|4.9603|5.0555|5.5728|6.26|5.8488|5.522|7.3176|6.7765|7.3637|8.5924|8.3046|7.7594|9.8289|12.201|15.2631|14.6314|15.2474|15.2629|17.9471|19.6314|20.2931|22.6575|23.0891|20.0748|20.0062|22.3846|20.9964|23.531|26.637|37.7629|9.5274|10.6151|10.7581|16.9467|14.7556|12.403|11.0856|11.861|12.7741|15.9677|16.3341|15.3397|13.5141|16.9105|14.9591|16.5686|18.8815|17.2817|15.9318|17.4177|16.4895|19.0487|18.9909|19.0689|21.9741|23.4938|23.5686|25.7569|26.1152|29.5002|31.0606|29.1181|28.2977|24.8966|27.079|29.005|28.5463|36.5069|34.1279|32.6238|30.3178|34.3882|31.0844|27.4526|23.0739|25.7625|27.1731|32.8281|34.0363|30.4109|32.3924|35.9899|40.5743|41.6697|35.7448|35.8919|38.6333|39.7698|37.6795|32.1034|32.3279|33.476|40.0331|46.5485|48.8216|51.5687|47.9977|50.9225|52.5557|46.9623|43.4496|39.6177|43.0138|46.2028|46.2569|49.1223|48.7766|48.1155|48.7996|60.6288|58.7385|57.8303|56.4607|44.3118|41.7175|43.5899|42.0747|47.1515|36.762|38.2427|31.3798|
2020-10-23 23:42:38|usa_0909|MYGN|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||8.1565|6.0625|6.5|6.375|6.25|7.9065|6.75|6.875|5.875|5.094|3.6565|2.9063|2.4063|2.2188|2.3281|4.1875|8.8125|16.0313|35|39.5|45|21.4531|32.22|18|28.1|17.825|8.975|8.14|7.585|5.125|7.055|5.685|6.325|8|6.97|8.48|10.995|9.485|8.17|9.99|9.91|12.75|11.475|12.06|15.62|17.035|18.445|26.01|24.21|20.14|25.01|32.44|32.705|45.47|35.4|27.4|24.92|23.7|15.98|16.04|23.1|19.82|23|18.93|20.61|23.41|23.26|26.39|27.46|25.28|25.88|25.86|24.53|33.37|37.31|38.03|35.57|35.76|33.76|37.14|43.3|37.36|30.72|22.1|18.37|19.07|25.05|36|34.49|29.67|39.05|46.3|27.41|33.2|23.52|28.47|27.4|14.06|12.26|12.74|
2020-10-23 23:42:40|usa_0911|CHS|total_return_price|||||||||||||||||||||||||||||||||||||||||0.3405|0.5007|0.6309|0.681|0.3605|0.4807|0.3305|0.2004|0.3007|0.1709|0.2004|0.1759|0.2805|0.4059|0.3007|0.1709|0.1204|0.2134|0.2632|0.2704|0.3505|0.6209|0.6459|0.9363|0.8612|0.9413|1.0915|1.5071|1.3582|1.6023|2.7238|1.6724|2.6287|3.5755|2.83|4.7707|6.0745|6.5468|5.7429|6.8172|7.2101|7.5887|11.0459|13.3207|16.7275|16.2872|12.3293|16.4139|20.3758|24.7163|26.5333|31.6741|29.302|19.4529|15.5234|14.9178|17.6143|17.5495|10.1302|6.5107|5.1264|3.8718|3.9439|3.0138|3.8718|7.0155|9.3732|10.1302|10.4266|7.1681|7.6679|8.7971|10.9291|11.2208|8.4522|8.2775|11.2592|11.1057|13.5904|13.8914|12.681|12.9193|12.6592|14.3733|12.2863|13.057|11.426|12.6007|13.8114|13.0448|12.4022|8.4657|10.5946|8.611|9.6289|11.7049|11.6199|7.777|7.4634|7.4244|7.6837|6.9888|7.5193|4.9448|3.8262|3.0974|3.7842|3.6548|1.29|1.38|0.9725|
2020-10-23 23:42:42|usa_0912|DECK|total_return_price||||||||||||||||||||||||||||||||||||||||||||6|5.5|4.3333|5.4167|4.1667|4.9793|3.375|2.7083|1.9167|2.4583|2.875|3|2.2917|2.2917|2.4583|2.6043|2.5|2.4167|2.2917|1.6667|0.7292|0.8333|1.1979|1.0208|0.875|1.3542|1.0625|1.8125|1.75|1.1667|1.31|1.33|1.4167|1.7467|1.47|1.48|1.1133|1.4|2.1633|3.3333|6.8333|8.65|9.83|11.3333|15.6633|11.9133|8.2|8.02|9.2067|13.5133|12.8533|15.7733|19.9833|23.6733|33.6333|36.6|51.6866|35.94|46.4|34.6933|26.6233|17.68|23.4233|28.2833|33.9066|46|47.6233|49.96|79.74|86.15|88.14|93.16|75.57|63.05|44.01|36.64|40.27|55.69|50.51|65.92|84.46|79.73|86.33|97.18|91.04|72.87|71.97|58.06|47.2|59.91|57.52|59.55|55.39|59.73|68.26|68.41|80.25|90.03|112.89|118.58|127.95|146.99|175.97|147.36|168.86|134|196.39|220.01|
2020-10-23 23:42:43|usa_0913|KMT|total_return_price|2.7031|2.8771|3.0644|3.3722|3.1849|2.5425|2.3151|2.2481|2.4012|2.1378|2.143|2.4755|2.8922|2.6056|2.5197|2.776|3.3538|3.6303|4.3228|3.9458|4.1455|4.465|3.874|3.77|3.6166|3.9944|4.3605|3.8436|3.9473|4.5049|3.6889|4.0153|4.8047|4.8288|4.61|4.3445|4.6466|4.8085|4.0228|4.0811|4.7739|4.8855|5.404|6.5896|7.9851|7.3755|7.868|7.4179|8.1824|10.553|11.1334|9.7995|11.2057|10.5894|10.7581|12.2217|11.5231|13.6362|15.4346|16.621|16.8552|13.4141|8.7008|6.9173|5.7388|10.2244|8.5956|11.2369|10.1143|7.2561|8.7776|9.9879|9.486|12.7944|11.1161|14.0871|14.2093|12.9174|11.3996|12.3028|10.0933|12.2067|13.5522|14.4692|15.0843|16.78|16.6337|18.4001|17.6171|17.0712|18.3331|19.1493|23.0139|23.5032|21.4658|22.377|25.7945|31.3868|32.219|29.1283|22.7316|25.2285|21.105|17.3666|12.7769|15.2074|19.6188|20.7691|22.6428|20.5591|25.1135|32.1498|31.8719|34.5997|26.9317|30.1452|36.8759|27.5448|30.9481|33.5302|32.8537|32.8092|38.6834|44.3455|37.888|39.7323|35.6179|31.0027|29.335|29.8493|21.9149|17.0235|20.1703|20.0022|26.4452|28.6814|36.1859|34.6938|37.6226|45.3549|37.803|33.9665|41.4275|31.8048|35.313|35.7437|29.9036|36.0951|18.3423|28.514|28.94|
2020-10-23 23:42:46|usa_0915|WPX|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.49|19.58|14.85|16.42|15.16|16.24|19.58|18.93|20.3|17.75|22.99|24.26|11.64|10.7|12.28|6.34|5.25|6.65|8.95|11.56|15.08|12.75|9.24|11.51|14.09|14.05|18.26|19.65|11.04|13.11|10.96|10.53|13.74|3.29|6.19|4.9|
2020-10-23 23:42:46|usa_0916|PRA|total_return_price|||||||||||||||||||||||||||||||||||2.5086|2.4348|2.5456|2.3611|2.5825|3.4125|3.0989|3.2096|3.5047|3.2095|3.1358|3.0251|4.3163|3.8386|3.9866|4.4292|4.5398|5.0197|4.8351|5.4998|4.9646|5.0014|4.9457|5.9981|8.5263|8.3047|8.5446|8.194|7.825|9.7629|8.2678|8.3417|7.4007|6.2563|5.6289|3.3219|3.6172|4.9276|3.6319|5.0935|4.3996|5.191|5.3298|5.1969|4.9902|6.2008|6.9449|7.9695|7.627|9.4932|10.3347|10.0719|10.3406|11.5483|11.6635|12.3308|13.7806|14.3623|15.3544|14.2265|14.5513|14.7403|15.1035|16.4381|15.9066|16.2167|15.8948|14.2058|16.5356|15.5848|13.7658|13.6448|15.4105|15.8594|17.2856|16.76|17.005|17.8938|18.7117|20.6694|21.3401|23.7258|26.2628|26.6336|27.1127|26.9018|30.3412|33.6046|29.1909|31.6034|29.2282|29.3406|29.3176|32.0313|32.7898|33.2236|35.4992|36.0865|37.8595|40.3095|39.7389|46.2339|49.8264|50.5432|45.6894|51.9744|44.4372|32.7215|43.6256|38.5035|33.1434|34.8643|39.1794|35.4627|24.8366|14.4202|15.64|
2020-10-23 23:42:48|usa_0917|AMH|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.588|15.1027|15.654|16.8646|15.9307|16.4034|15.7045|15.2652|15.1712|15.9363|15.2774|19.7328|20.8595|20.3097|22.2764|21.8606|21.4332|21.2188|19.3724|21.608|21.2136|19.4819|22.4611|24.1213|25.4112|26.0667|23.1159|26.8531|28.4|
2020-10-23 23:42:49|usa_0918|BIG|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.5257|8.5352|11.3219|16.1861|14.9429|10.9047|10.3124|12.5484|14.2504|11.5972|11.3386|11.931|11.0466|10.0036|9.8535|11.0048|9.1109|9.9953|11.5639|13.4328|16.3529|19.2397|26.5485|24.1122|25.8309|13.0573|17.3541|26.974|24.3792|11.8892|17.4376|16.7117|20.875|24.3458|30.3864|27.3911|28.3673|24.9549|36.3686|27.2994|28.9764|31.8715|38.0372|32.9728|24.5544|23.8452|29.7606|26.4901|31.3208|26.3399|30.7368|37.2112|36.1868|32.5908|40.6974|39.7516|40.4684|33.6819|39.1743|42.951|41.238|48.9147|42.7514|41.3331|47.0063|48.955|39.2432|37.3295|37.4693|26.5749|33.2877|27.5479|22.9984|27.6455|11.4412|42.8624|45.68|
2020-10-23 23:42:51|usa_0919|SLGN|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.5193|3.6405|4.0309|2.8972|3.5398|3.0706|2.3556|2.5949|1.7997|2.3178|1.9336|1.3478|1.2219|0.9573|0.9479|0.5794|1.1967|1.9651|2.217|2.3581|3.3003|4.0662|2.6796|2.3883|2.2281|3.0111|3.2247|4.3735|4.6849|4.0313|4.5535|6.1175|6.3995|5.84|6.6901|7.2657|8.2616|7.5749|7.6803|8.8604|10.5709|11.7617|11.3339|11.1564|10.1338|10.8961|10.9043|9.8151|11.302|9.8191|11.4824|11.8488|13.2155|12.79|13.9396|16.1093|16.5299|17.8897|16.3044|16.8433|19.8676|20.0585|19.1709|19.3|21.9361|21.3929|21.5792|21.6441|22.1973|22.8635|21.7468|24.9062|26.4077|25.6565|23.9106|24.2772|25.0849|23.9962|23.6794|24.1476|28.3118|30.2492|27.4136|28.1239|26.5932|25.8486|26.9436|22.3137|28.982|29.1803|29.229|30.5298|27.2662|30.9824|36.71|
2020-10-23 23:42:52|usa_0921|CRC|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-23 23:42:53|usa_0922|AWI|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.7977|21.4712|22.2693|17.139|17.5063|17.3544|15.1888|14.3216|9.7079|6.0161|8.3699|17.1809|20.0948|18.4595|14.7527|20.407|30.1237|31.1452|31.2368|26.2208|30.652|40.2893|39.9801|40.5587|42.3029|47.68|39.9886|47.5694|48.4458|47.3227|49.1945|48.4968|42.4049|48.9478|45.1361|45.0085|39.4186|37.9722|36.4133|39.8102|42.2155|44.5227|43.7863|47.9097|58.66|55.9601|61.5561|69.3611|56.7662|73.6446|95.4818|96.1912|93.2657|70.1928|70.9401|68.81|
2020-10-23 23:42:54|usa_0924|H|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.4873|38.454|35.7591|37.278|44.5886|41.4135|39.1988|31.9274|37.5818|42.1387|35.5533|39.0028|37.5132|42.2759|38.846|44.0006|48.7143|52.1246|59.7977|59.7193|59.2293|57.5242|55.5545|44.9414|47.6657|46.9601|45.5|47.7441|55.2997|51.9482|55.9465|60.5915|71.7044|75.2753|75.5285|79.6761|66.7694|71.8521|72.7109|73.9875|89.5009|51.19|49.17|52.47|
2020-10-23 23:42:55|usa_0925|RDC|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-23 23:42:55|usa_0926|UPL|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-23 23:42:55|usa_0928|USG|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-23 23:42:55|usa_0929|OAS|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-23 23:42:55|usa_0930|YELP|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.89|22.04|25.5|18.63|23.72|34.87|68.93|68.16|78.96|75.83|68.25|54.24|47.35|43.03|21.14|28.48|19.63|27.87|41.67|39.95|31.81|29.4|42.7|42.3|41.28|38.7|49.9|34.42|34.5|32.71|34.4|34.83|21.06|22.9|20.09|
2020-10-23 23:42:56|usa_0933|ROL|total_return_price|0.3203|0.3661|0.3976|0.4355|0.4466|0.4103|0.4608|0.4798|0.5339|0.5378|0.5927|0.7068|0.7697|0.8919|0.8436|0.8876|1.0051|0.963|1.0947|0.8237|0.8891|0.86|0.9741|0.9789|0.963|1.1419|1.0077|1.034|0.9618|1.1446|1.0361|1.2214|1.3857|1.2246|1.3894|1.6726|1.7371|1.6474|1.9556|2.1761|2.2826|2.1561|2.14|2.4503|2.4463|2.2049|2.3033|2.1067|2.5145|2.2017|2.2449|2.0471|2.172|2.1929|1.8865|1.8839|1.7991|1.9153|2.2829|1.9456|2.0156|1.9892|1.1569|1.1439|1.1024|1.0482|1.0185|0.9927|0.9876|0.9911|0.9903|1.3449|1.2973|1.3419|1.0507|1.3553|1.4336|1.3854|1.3248|1.7414|2.3696|1.9435|1.8449|2.3373|2.6777|2.397|2.537|2.7552|2.9294|3.1642|3.0898|3.1279|3.2218|3.1361|3.3808|3.5511|3.7082|3.6814|4.3275|4.681|4.3277|3.6397|4.6786|4.474|4.2612|4.3186|4.7208|4.8467|5.4754|5.2469|5.9535|7.5691|7.808|7.8663|7.2495|8.6371|8.3024|8.7609|9.1911|8.7353|9.7652|10.3402|10.6215|12.2172|12.2438|12.1896|11.9409|13.5851|15.2791|17.6844|16.6997|16.2071|17.0355|18.4544|18.5276|21.5152|23.7248|26.0873|29.6441|30.0374|33.0395|34.1388|39.5027|35.407|40.9353|35.381|33.7138|32.9462|36.0169|42.3268|54.19|
2020-10-23 23:42:58|usa_0934|DNOW|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.19|30.68|27.38|20.69|19.91|15.17|15.95|17.99|16.58|19.47|21.54|16.02|15.46|13.51|11.06|9.82|13.24|16.67|11.46|13.96|13.98|11.64|11.24|5.73|8.11|4.54|
2020-10-23 23:42:59|usa_0935|CVA|total_return_price||||||||||||||||||||||||||||||||1.6649|2.0118|2.2893|2.0812|2.1505|2.0812|1.5956|1.4568|2.0118|2.983|3.6767|4.3011|4.5786|3.6767|3.6767|4.9948|4.2317|3.6767|4.3704|4.1623|3.8155|4.2317|3.7117|3.0524|2.7749|3.8155|4.3704|4.9948|4.0236|4.1623|4.093|2.428|1.9774|1.5956|3.1911|3.3299|3.1911|3.538|2.7055|2.2893|2.5324|2.5529|2.4697|2.0701|2.4641|3.8016|2.7305|1.8203|0.777|0.4107|0.888|0.7603|1.615|5.1613|3.8349|3.3798|4.6896|9.5734|6.7541|7.4534|8.358|9.2515|9.7954|11.9487|12.2317|12.3094|13.6802|13.6025|15.3507|15.2619|14.8124|13.2862|12.1873|7.2647|9.4124|9.4346|10.0395|9.2459|9.2071|9.5984|10.476|10.4552|10.1409|9.3877|8.5086|10.18|10.8535|10.8598|11.96|13.1917|13.2172|14.2243|11.9205|12.2507|14.1132|14.702|15.4272|15.9032|15.1983|12.6894|11.4416|12.6451|12.5267|11.9147|12.2727|12.5572|10.7517|12.3028|14.212|12.4077|14.3324|14.3337|12.0571|15.7776|16.5591|16.2151|14.1516|8.3866|9.4909|7.75|
2020-10-23 23:43:00|usa_0936|UE|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.4276|17.1979|18.0387|20.1347|21.9808|24.9964|24.4842|23.4254|22.9663|21.421|21.807|22.88|19.5514|21.0241|20.1097|15.6097|18.043|16.6273|18.6964|18.8623|8.67|11.87|9.78|
2020-10-23 23:43:01|usa_0937|UHAL|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||15.358|19.3951|17.6938|16.1059|19.0549|22.0038|25.6334|36.1816|31.7581|23.1381|27.3347|27.6749|23.2515|27.9018|26.7113|23.1381|25.3502|19.5086|20.4159|25.9174|22.6844|16.673|18.1475|17.751|17.8072|19.2817|20.2345|16.4961|17.0768|15.7974|13.4201|9.1282|4.0106|3.6667|6.2518|17.2674|19.5086|21.4141|21.4685|34.4077|41.7211|42.0115|48.5899|52.8002|65.3764|89.8029|91.3364|67.2819|78.9507|63.5072|68.5068|57.582|59.5964|51.8021|43.2637|38.0462|31.3317|30.4243|33.709|41.6122|45.1147|49.2614|49.951|72.1182|87.1443|88.0154|87.2441|56.6656|81.1584|96.8668|82.5998|97.6472|121.5921|166.3993|155.2383|176.5536|228.0535|223.5025|279.9655|252.1673|273.7068|319.1145|316.7211|384.2808|380.4035|348.9653|366.8293|317.5465|363.0611|375.441|360.5392|370.2646|373.7267|341.7794|353.2133|354.202|326.3402|369.9969|377.0082|388.9954|375.3204|290.1637|301.7883|355.98|
2020-10-23 23:43:03|usa_0938|LTRPA|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.58|26.9|31.85|32.79|22.17|30.96|22.29|21.53|22.14|15.5|14.2|11.7|13.05|9.4|10.55|16.3|15.1|15.65|14.19|11.71|9.07|7.35|2.25|2.05|1.73|
2020-10-23 23:43:04|usa_0939|DBD|total_return_price|5.0676|4.2717|4.78|4.2512|3.7737|4.59|4.5618|3.9303|4.3134|3.2599|2.7805|3.481|3.8004|3.3341|3.3903|3.9529|4.9184|4.7811|4.2587|3.3223|3.8385|3.6693|3.3606|3.5646|3.963|4.0516|3.6867|3.6497|4.3628|4.2576|3.5295|3.4445|3.8298|4.0172|4.8142|4.9336|5.8446|5.5291|5.6756|6.3755|7.3455|8.4569|9.3454|9.7565|8.92|10.4706|10.1507|10.2027|8.8969|10.9268|11.71|14.0424|15.1391|18.5955|22.5704|24.3802|21.9476|22.8327|27.8065|29.7965|25.7845|17.0991|13.1004|21.3457|14.4262|17.3759|14.0529|14.3635|16.9202|17.2402|16.5133|20.8614|17.2565|20.3086|24.178|25.7679|26.0752|23.9359|21.257|26.7377|22.1214|28.3073|33.2708|35.4957|31.8179|35.0948|31.1242|37.2739|36.8232|30.4121|23.3298|25.866|28.1272|27.9324|30.0899|32.3603|33.294|36.6069|32.0193|20.5609|26.9103|25.6584|24.0349|20.5718|15.7991|19.7008|24.8267|21.6565|24.4017|21.1237|24.3386|25.3057|28.2274|24.8928|22.3085|24.5931|31.738|30.641|28.2204|25.8767|25.8793|29.0268|25.5354|28.9835|35.3031|35.8242|31.7401|31.3794|32.3814|32.2265|27.6757|28.1975|27.4216|23.8339|24.057|24.5127|30.0226|27.4825|22.5519|16.2372|15.4|11.95|4.5|2.49|11.07|9.16|11.2|10.56|3.52|6.06|7.64|
2020-10-23 23:43:06|usa_0940|TDS|total_return_price|1.7832|1.7658|1.4701|1.4091|1.2787|1.2091|1.1917|1.1308|1.1616|1.4084|1.3956|1.7073|1.945|2.3918|2.3405|2.4033|2.9977|3.8097|4.9288|3.7795|4.8863|6.2116|5.7777|8.3095|10.9461|11.9517|12.8101|14.1661|10.8641|11.1902|6.8012|10.5539|10.8083|9.2466|10.3134|11.0381|10.5167|9.8003|10.8791|12.7455|12.0276|13.9419|16.6483|16.4812|11.9612|11.7491|14.6361|14.7093|12.6256|11.6572|13.49|12.7196|14.9241|14.5526|13.0481|11.7834|12.5072|12.3974|14.7419|15.2893|15.6335|12.9919|11.5464|14.9144|18.2947|24.3443|29.6374|42.0857|37.1192|33.5626|37.0992|30.2013|31.424|36.5967|31.734|30.2468|29.7896|20.4825|17.1075|15.9892|13.9716|17.0271|19.4225|21.5419|24.4619|24.7327|29.1801|26.7348|28.4081|28.4773|27.2725|25.2542|27.7115|29.1582|29.7157|38.4141|42.2279|44.3858|47.4221|44.5409|28.0124|33.7925|25.6279|22.8372|19.1491|20.512|22.5571|24.7536|24.7838|22.3278|24.1852|27.0343|25.0181|23.162|15.9163|19.4848|19.0325|17.6072|21.2832|18.4997|17.7068|20.8305|25.0818|21.9952|22.4896|22.5182|20.7703|22.0122|21.8303|25.895|22.1019|23.0489|26.9319|26.6902|24.5945|26.2564|24.2559|25.5304|25.8083|25.8734|26.2333|25.8185|28.8038|30.9404|29.3707|29.2176|24.9474|24.7576|16.483|19.7178|18.44|
2020-10-23 23:43:08|usa_0942|SATS|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.2571|24.4291|25.2961|21.9173|10.8169|12.7534|11.7811|15.1679|15.9053|16.2132|16.5454|15.4839|18.8627|30.1009|28.4156|18.9518|16.91|23.2624|22.4278|22.841|27.8484|31.373|32.1671|35.7484|38.0657|38.171|42.4573|39.8239|41.1447|41.4931|41.0312|34.1927|29.9632|35.7727|31.6728|33.6417|42.7165|44.1021|50.4383|46.0062|48.2992|42.9434|37.0124|37.6849|29.0881|29.0812|34.0631|40.31|44.52|35.87|30.19|24.97|
2020-10-23 23:43:09|usa_0943|TECD|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-23 23:43:09|usa_0944|PAG|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.4754|3.8904|3.7223|3.7703|4.875|3.218|3.6263|3.4582|3.4101|2.4976|3.7848|5.706|5.437|8.8951|8.5493|7.6771|5.8942|4.7185|4.4725|8.2804|9.3447|10.7925|10.4261|12.3739|9.5119|11.5871|10.8658|11.9882|12.4202|14.6381|16.5166|15.6989|17.492|18.4313|16.1874|16.7887|16.5576|13.9597|15.3799|12.0847|9.0101|5.6569|7.0732|13.6446|12.9891|12.7787|12.5683|9.5173|9.9705|13.8874|15.2713|18.1238|14.5386|15.8848|20.1692|17.2316|25.0469|24.2102|28.2392|24.6895|35.8123|40.2112|38.0459|40.3424|37.9739|42.788|43.8378|45.0732|44.172|38.024|34.4635|28.4033|43.3954|47.7295|42.2128|39.1662|41.1071|44.8942|41.4919|45.8143|49.1484|38.3215|41.2089|45.2249|45.2743|49.9012|23.32|37.19|48.97|
2020-10-23 23:43:11|usa_0946|FULT|total_return_price|||||||||||0.9503|0.9503|0.987|1.4814|1.3082|1.0102|1.2361|1.249|1.4686|1.1081|1.2475|1.0905|1.101|1.0977|1.1594|1.4391|1.3604|1.3725|1.2886|1.1495|0.9744|1.0933|1.2659|1.2262|1.3865|1.4426|1.5606|1.8052|1.9884|1.8585|2.0867|2.0798|2.3594|2.2112|2.3502|2.6254|2.4162|2.4235|2.5698|2.5399|2.7364|2.9347|3.0673|2.9857|3.1904|3.4582|3.9886|4.8402|5.3417|5.8909|5.9675|5.8147|4.6158|5.2284|5.3668|5.3627|4.8983|4.7428|5.6018|4.9773|5.6188|6.5877|5.8452|6.232|6.8612|6.7537|7.8021|7.4319|7.4417|7.0507|7.5659|8.4636|8.6713|9.4706|9.6989|9.2907|9.9426|10.9099|10.2749|10.6979|10.0583|10.638|10.4777|10.2863|10.5543|10.9854|9.6516|9.6744|9.7441|7.7068|8.548|7.0889|7.7841|6.968|4.8241|3.8|5.4406|6.4326|7.5463|7.1609|6.7459|7.7209|8.3268|8.0642|5.7972|7.479|8.058|7.7214|7.676|7.5508|9.2555|9.1456|9.3689|10.5595|10.2176|10.129|9.1226|10.2584|10.3179|10.9939|10.2628|11.125|11.5179|11.7107|12.6832|16.5269|15.7913|16.9065|16.7815|16.1438|16.1169|15.0906|15.3374|14.4051|14.5252|15.4847|15.4277|16.7827|11.1888|10.3833|9.2|
2020-10-23 23:43:13|usa_0947|TK|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||5.4266|5.3892|6.2125|6.3238|6.9232|7.9101|6.9899|8.4659|8.2871|8.32|7.7756|6.3232|4.6196|4.8345|4.2904|4.6461|4.1662|4.3116|7.5538|9.0851|13.0421|10.6171|11.9732|11.2989|8.8529|9.9639|10.9677|10.6793|8.2976|11.9407|11.4416|12.8751|12.7583|17.2976|20.9863|22.8577|26.4362|25.9129|27.7509|27.1844|26.7362|24.909|23.2625|26.3992|26.0676|27.8225|34.7061|37.3025|38.0398|34.5825|27.7596|29.7103|17.463|13.1872|9.7074|14.6777|15.5202|16.6819|16.5423|19.2799|19.9258|24.9573|28.1193|23.7267|17.5558|21.0116|27.6545|23.5094|25.3305|26.3281|29.7744|33.9468|35.996|40.7252|48.0006|53.4332|57.2656|44.1869|40.731|37.6893|26.4281|8.9445|7.9176|6.5505|7.1423|7.4928|8.5822|6.2998|8.4811|8.9113|7.7878|7.5067|6.5808|3.2884|3.92|3.44|4|5.32|3.16|2.4|2.23|
2020-10-23 23:43:15|usa_0948|KBR|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.4865|17.046|22.116|31.7085|33.1908|23.6873|30.4022|12.9352|12.816|12.5156|15.2769|19.989|16.1082|19.3601|19.2055|20.993|25.6485|31.8701|31.0545|22.5836|23.0366|32.0341|22.8867|25.7665|27.015|28.1942|29.789|28.8473|26.5054|23.449|21.8328|17.1397|14.7505|12.9103|18.6147|14.5205|15.4955|14.16|12.948|13.4111|16.2832|13.2822|13.9886|17.1352|18.6691|15.0049|17.6646|20.0796|13.6198|18.6492|24.0536|23.9416|30.2162|20.0644|23.6429|22.7|
2020-10-23 23:43:16|usa_0949|MDRX|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.0508|26.6555|33.5561|15.4588|8.795|5.1078|2.8414|3.6966|2.1379|1.6886|3.4584|1.7319|1.3314|1.2935|1.4288|2.0946|2.2623|2.928|4.9847|4.3515|4.0105|5.71|7.7937|9.2658|9.0656|7.3661|10.2887|9.1522|11.5552|14.7864|14.4075|13.6931|14.6943|10.8408|4.9035|7.3066|6.3865|9.58|9.4|16.27|20.01|20.43|20.5|16.29|18.17|19.2|21.21|19.155|18.96|18.77|17.94|9.98|11.04|9.08|13.81|12.75|14.65|15.14|19.39|15.45|14.43|13.14|12.05|13.93|13.545|15.5|12.61|12|13.01|10.6|12.3|12.6|13.56|14.68|12.69|12.17|14.74|9.15|10.38|11.18|10.37|9.88|5.76|6.57|8.26|
2020-10-23 23:43:18|usa_0950|CHH|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.7317|4.1582|4.5705|5.592|4.5883|4.8396|4.0865|3.8176|3.728|4.0865|4.8034|4.8393|4.8751|3.961|3.1724|2.1866|3.6563|3.404|4.0836|4.7891|6.5957|7.1521|6.1082|6.7219|6.7305|7.1693|7.4991|9.1193|10.0399|12.7208|14.2457|15.8129|16.7673|17.8479|19.363|18.0603|24.9167|27.0124|33.2341|25.2118|24.9696|21.816|24.0054|22.215|20.7037|19.1327|16.9678|18.4024|18.3294|17.5553|15.9062|19.8833|20.6963|22.5303|21.4236|23.6604|25.7286|25.6469|21.596|19.8615|25.4478|25.382|27.6673|28.6287|30.351|35.9187|35.9334|38.1622|45.0899|42.2975|43.1503|48.1952|52.8877|59.9795|50.7771|43.8166|47.8403|50.3144|44.859|43.068|54.119|60.5393|63.6935|61.5273|75.4047|78.1006|76.8925|82.7054|66.847|76.697|83.825|87.1171|102.0816|54.1802|78.34|85.96|
2020-10-23 23:43:20|usa_0951|BRKR|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43.338|21.4859|15.3214|15.001|13.6533|14.6299|10.5867|4.473|5.0296|5.098|2.8029|4.8636|4.4925|4.4437|4.5911|4.7562|3.4768|4.0921|3.0862|4.0042|4.0432|4.8539|4.7367|5.0394|6.5727|7.315|10.2546|8.9362|8.2916|12.9306|14.2197|12.6181|13.5166|4.1116|5.518|9.1413|10.4206|12.0321|14.3076|12.6962|13.9853|16.6613|20.1186|18.3021|13.204|11.8758|15.1573|14.6495|12.7157|14.9131|18.4681|15.7628|20.3627|19.308|23.4977|23.5368|18.0823|18.9564|18.0384|20.685|16.0753|23.3903|27.3762|23.5388|22.2072|21.0569|22.2828|27.7392|29.2296|33.9291|29.3614|30.0248|33.3434|26.3295|38.2319|48.5428|44.2633|51.468|40.0752|41.051|38.34|
2020-10-23 23:43:21|usa_0952|CRS|total_return_price|3.1537|3.523|3.8323|4.2914|3.6527|3.3832|3.473|3.1936|2.9875|3.0498|3.0908|2.891|3.1244|3.0627|3.1013|2.7898|3.7468|3.893|4.8593|4.1018|4.2112|4.7827|4.5066|4.5958|4.7558|5.0639|5.1017|4.9334|5.2988|5.7873|4.6778|4.8894|5.9309|5.4567|5.6548|5.3932|5.4746|5.7786|5.4266|6.1667|5.9655|6.7845|6.301|7.3526|7.8562|7.7273|8.2897|7.3891|7.7001|9.1748|10.6289|11.2688|10.6426|8.9238|9.8536|10.4165|10.9769|13.2367|14.4227|14.0959|15.4983|14.9367|10.9589|10.2664|7.9363|8.8296|7.6819|8.7211|6.7075|6.9217|9.6422|11.7114|9.4965|10.0404|7.7147|9.3642|10.3283|10.4092|4.7721|4.6037|3.7829|5.8508|8.0732|11.1684|12.4512|12.9326|18.1657|22.2878|22.6862|19.8245|22.547|27.1751|36.5116|44.6659|41.6727|39.8234|46.9972|50.8359|50.8496|58.9303|43.9855|34.422|20.3217|16.4214|11.4055|16.9571|19.2207|22.3216|30.5146|27.4955|28.3981|34.0642|36.3102|49.2121|38.456|44.271|45.0622|41.4066|45.4494|44.9996|43.1118|39.5729|51.1879|54.9523|58.5319|56.2162|40.2623|44.0772|34.952|34.9158|26.9994|27.6028|31.404|30.3637|38.227|33.6661|34.8618|35.1414|45.31|48.2758|41.9287|50.1233|56.3997|34.1992|44.2187|46.4591|50.2454|48.6055|19.1304|24.0443|18.16|
2020-10-23 23:43:23|usa_0953|BAH|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.2682|7.7358|8.2001|6.2747|7.3481|7.2912|6.8055|10.1087|10.272|9.8572|12.5441|14.6616|15.0979|18.4503|18.3627|20.91|24.4658|26.4894|23.0149|24.097|28.5599|27.7839|26.0845|29.5148|34.0682|33.7924|30.5584|35.5049|36.8197|36.642|41.9006|48.2927|43.826|56.866|64.8995|68.8267|70.3003|68.1169|77.5087|84.84|
2020-10-23 23:43:24|usa_0954|ERIE|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||10.4044|11.306|20.3681|19.3712|14.6278|15.7116|15.1118|17.1074|15.4532|16.2983|15.7614|14.4302|16.6144|14.4102|14.5404|16.0149|17.3606|17.0636|16.4194|16.6953|16.4631|15.3035|17.985|20.3466|21.3226|22.6727|23.2316|25.1223|20.4638|21.0071|23.7617|23.4549|24.3777|27.2981|27.4907|29.6703|30.6193|31.1392|32.3359|31.6799|32.2589|32.3136|32.2468|32.3848|35.8488|32.9304|33.9867|39.1131|34.2724|32.9593|30.798|28.4967|24.339|23.0567|23.6923|25.9252|27.8375|30.5788|32.7297|40.4481|47.1414|52.0972|50.2186|51.6409|58.2849|59.1473|54.0487|49.6102|54.2412|61.0687|61.151|60.6672|59.0047|57.7042|62.8333|64.7498|77.2113|75.0928|72.102|71.4453|85.4637|83.1658|87.068|91.888|101.8422|110.2484|115.0802|110.5337|110.2289|109.0183|112.7936|120.5174|124.9134|172.3775|245.2726|193.6456|162.9064|174.653|184.2653|219.3928|
2020-10-23 23:43:26|usa_0955|AR|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||61.4968|66.4556|62.4433|54.1129|40.1041|34.82|33.8538|20.2196|22.8814|24.9517|27.0515|25.3164|24.0348|22.349|21.05|20.35|19.03|19.21|21.08|17.75|9.21|8.83|5.4|3.36|2.85|0.7129|2.59|2.75|
2020-10-23 23:43:27|usa_0957|DO|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-23 23:43:27|usa_0959|OIS|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.0686|5.2686|3.9429|4.8571|6.0514|6.8|5.5543|7.3657|6.7143|6.9143|7.0286|8.36|7.5714|8.7714|10.3143|11.2686|12.1371|14.2229|18.8514|18.3829|18.5714|18.5829|15.2286|18.5371|17.3829|23.16|26.5714|19.5886|23.8457|34.5714|20.9429|9.5771|7.68|13.9314|20.0743|22.6457|25.9086|24.1714|26.5314|37.0457|42.2743|41.7543|30.3543|42.9657|44.9886|39.4343|45.9257|40.0057|47.16|52.1143|58.6343|58.4343|55.7429|65.37|61.9|49.11|39.77|39.14|27.16|28.35|30.68|32.82|27.23|38|31.45|27.65|25.85|27.3|25.45|32.85|33.15|13.88|16.96|17.62|12.76|16.16|1.67|4.39|2.73|
2020-10-23 23:43:29|usa_0961|PBF|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.8347|27.5629|18.8226|17.1403|23.6981|19.8874|24.6235|19.0172|21.221|27.4659|23.2674|22.831|30.5146|27.5671|19.8322|19.356|24.4011|18.6952|20.438|24.1408|32.7151|30.8403|39.0124|47.6063|30.6292|30.1054|28.9188|25.9733|30.7318|6.36|10.24|5.89|
2020-10-23 23:43:29|usa_0962|SC|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.7669|17.5887|16.0506|17.9506|20.5021|23.135|18.2944|14.4673|8.0253|8.8215|10.8482|12.3682|11.9339|11.2101|13.7434|16.7497|14.5829|17.1104|18.7108|16.3197|19.8663|22.1798|24.863|22.5641|15.6645|18.6443|16.46|
2020-10-23 23:43:30|usa_0965|ASNA|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-23 23:43:30|usa_0966|SPB|total_return_price|8.5602|10.217|10.9073|10.5032|16.1868|14.1853|16.9863|16.6082|17.0702|13.9066|13.2454|13.5599|7.4281|10.6779|6.4996|5.5711|6.7317|8.5888|9.7494|4.8747|6.0353|5.339|5.339|3.9462|5.339|5.1068|4.8747|6.4996|4.6426|3.0177|2.3213|0.9285|1.857|1.3928|1.5088|0.9285|2.3213|1.6249|1.857|1.6249|1.857|2.0892|1.857|2.3213|2.3213|1.8165|2.161|1.7407|1.7407|1.4406|2.101|1.5006|1.5609|1.7407|1.7407|2.0411|1.9209|2.3715|3.9618|4.0818|9.557|7.1683|70.1882|88.7541|64.7542|61.5845|36.2262|33.5092|34.4148|22.6413|20.83|11.3207|11.8822|15.1498|12.7516|21.0112|18.8376|21.953|18.0116|22.1342|27.7275|35.2408|40.5008|42.0151|40.1893|44.4495|43.0004|43.3989|52.854|35.3567|41.4427|33.444|35.1249|40.2835|39.0663|40.5733|41.2688|39.1822|41.7325|42.4281|40.3414|40.5153|39.2981|34.951|34.1395|39.472|40.3414|40.6892|39.2402|36.4|32.1688|35.8784|30.1981|35.4147|29.3867|23.2427|30.0242|45.1523|48.8618|44.5727|47.8765|43.7032|60.1064|68.6848|70.8873|73.6115|76.0459|82.074|72.3364|75.3504|67.9892|78.5963|80.7408|79.5816|91.0001|90.1886|111.9823|102.6504|90.4784|98.2453|95.5791|75.8721|70.1971|40.0195|52.2997|51.6693|51.0819|62.7142|35.7305|45.5676|57.16|
2020-10-23 23:43:32|usa_0967|AAN|total_return_price||||||||||||||||||||||||||||||||||||||||1.1317|1.3718|1.3241|1.6852|1.604|1.7248|1.6942|1.6942|1.6624|1.9043|2.0804|2.4624|2.4995|2.8813|3.5113|3.6157|3.3075|3.2028|3.7317|4.8822|5.4113|6.7731|5.5915|4.1936|4.2338|4.3743|6.2352|4.8342|4.9797|4.226|3.5295|3.6174|3.9562|4.529|4.7876|4.3656|4.5972|6.4437|6.76|6.4916|6.1814|5.7575|7.295|8.8854|8.5452|10.5657|14.0773|13.874|15.9483|12.7667|15.8972|13.5169|13.4813|17.3853|17.2087|14.7209|18.447|16.9564|18.7359|14.3173|12.3627|13.8516|14.3697|17.4298|17.1521|15.4559|19.2379|17.0422|17.913|21.55|16.5604|17.9119|19.8081|24.6503|27.4819|24.5668|25.9741|25.2282|27.5914|27.1177|27.5922|27.9999|27.3626|27.0761|28.7585|29.6004|34.9084|23.8403|29.9909|27.7965|35.5773|35.5007|22.0344|24.7276|21.5867|25.0931|31.6058|29.4117|38.498|43.2066|39.4953|46.2144|43.12|54.0773|41.7885|52.3084|61.1048|63.9773|56.8966|22.7444|45.3689|56.65|
2020-10-23 23:43:34|usa_0968|VSH|total_return_price|6.44|8.2541|7.1322|7.8533|6.866|6.4462|7.4763|7.0565|7.7859|8.4246|9.5869|8.65|8.0836|9.042|7.1249|7.7787|9.6351|9.2897|9.0051|7.8763|10.4309|11.94|12.1336|7.37|6.8798|6.9832|6.4925|6.6861|7.3187|8.3069|4.2271|5.505|7.0288|7.766|7.4711|7.0779|8.6999|9.7321|11.0101|13.4185|12.1407|14.2049|13.1728|13.8119|14.4999|15.8761|17.6948|19.2695|22.0697|28.4112|33.0303|24.7719|21.2337|18.6482|18.2533|18.3512|17.5615|22.8416|20.8681|18.5993|18.5496|14.1587|5.0779|6.104|6.1303|11.0503|12.4974|16.6413|29.2703|29.9445|24.2713|11.9383|15.7073|18.1541|14.5233|15.3916|16.0546|17.3648|6.9459|8.8245|8.0352|10.4189|13.8287|18.0752|16.8439|14.6368|10.1821|11.8554|9.8111|9.3691|9.4323|10.8609|11.2398|12.4159|11.0819|10.6873|11.0346|12.4869|10.2847|9.006|7.1512|7.0012|5.2252|2.6994|2.7468|5.3594|6.2356|6.5907|8.0746|6.1093|8.6002|13.0424|15.7611|13.3623|7.4274|7.9872|10.8035|8.3781|8.7335|9.4442|12.0918|12.3406|11.4521|11.7808|13.2764|13.8744|12.8481|12.7778|12.5333|10.6435|8.8839|11.1035|11.3104|11.5315|13.1736|15.2087|15.5042|15.7035|17.8465|19.7599|17.772|22.245|19.5903|17.3377|17.8547|16.066|16.5565|20.9192|14.2413|15.1778|15.57|
2020-10-23 23:43:36|usa_0970|AXTA|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.02|27.55|34.99|25.34|26.65|28.91|26.31|28.29|27.01|31.9|32.21|29.01|32.1|30.16|30.17|29.24|22.87|25.21|30.64|30.25|30.4|18.07|22.55|22.09|
2020-10-23 23:43:37|usa_0971|COMM|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.28|22.94|23.8|23.91|22.97|28.54|30.51|29.03|26.31|26.84|29.01|30.51|37.2|41.18|38|33.2|38.16|38.65|28.93|29.78|16.32|21.73|15.59|11.46|14.19|9.09|8.51|9|
2020-10-23 23:43:37|usa_0972|DLB|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.4525|18.5502|13.2028|14.072|17.1513|19.2869|15.8682|25.7849|28.7814|29.2284|27.9784|42.5222|29.5512|32.556|33.5576|26.6706|27.2003|30.3789|32.556|39.2526|48.6394|52.5382|49.7321|55.7913|39.3602|34.6833|25.0481|25.6772|31.7448|34.3853|28.9717|27.3367|30.7247|31.2473|32.2273|35.9139|41.4577|39.3578|40.7298|41.3236|36.8146|37.3939|29.9193|32.7384|39.1201|44.514|49.8428|44.0882|48.9585|47.4465|55.8949|59.8702|63.687|61.0235|67.1805|59.1022|63.3888|63.5269|62.3178|67.6828|46.6042|65.7849|66.28|
2020-10-23 23:43:39|usa_0973|IBKR|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.984|20.4407|23.8659|20.0061|23.667|15.94|11.8298|11.712|11.4099|14.7467|13.1262|11.9771|12.3823|12.618|14.6527|12.8567|12.7305|11.8447|12.3995|14.2038|12.0857|12.1316|12.3944|13.7292|14.918|16.9971|23.0364|20.6531|21.9486|24.8043|27.8957|32.6213|39.0373|37.3349|41.9136|37.3954|33.1082|34.5074|36.436|34.3048|36.3738|42.4971|58.9574|70.416|64.7813|54.4423|51.67|51.2495|52.7432|52.9587|47.0139|41.2458|41.9212|48.1|
2020-10-23 23:43:40|usa_0974|ROVI|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-23 23:43:40|usa_0975|ZNGA|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.41|13.15|5.765|2.82|2.39|3.35|2.8|3.785|4.07|4.47|3.19|2.955|2.67|2.77|2.86|2.21|2.64|2.28|2.49|2.81|2.57|2.85|3.71|3.73|4.01|3.68|3.98|3.96|3.89|5.33|5.87|6.03|6.12|6.85|9.54|9.12|
2020-10-23 23:43:41|usa_0976|LPI|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||419.8|444.8|395.6|436.6|348.2|376.6|406|587|545.8|497|593.4|448.2|210.2|260.8|251.6|181.4|167|157.8|206.4|223|286.2|280.2|200.6|265.6|213.4|173|188.6|165.8|72.2|61.8|56.2|52.8|57.4|7.596|13.86|9.94|
2020-10-23 23:43:42|usa_0977|GLNG|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.3444|3.4002|5.8527|6.4046|8.021|8.4725|8.0266|8.1437|7.9876|7.0567|6.5885|7.001|7.2518|7.564|7.2797|7.2295|7.0679|7.815|10.7137|14.2584|13.7596|11.5114|10.6893|8.8582|4.2457|2.9671|5.8856|7.3934|9.0264|8.6719|7.174|8.8708|11.509|18.6338|26.0661|27.8603|35.205|31.2585|26.959|32.3585|30.1421|29.2446|27.0074|32.1528|30.8954|35.6579|52.3016|64.3774|32.0583|30.9966|43.1179|30.1679|14.7527|19.5012|14.5469|20.4494|22.1576|26.1904|21.1162|19.8495|28.972|26.5902|27.6811|25.8028|22.4123|22.141|17|12.99|14.1|7.36|7.345|12.89|
2020-10-23 23:43:43|usa_0979|BOKF|total_return_price|||||||||||||||||||||||||||||||||||0.078|4.0541|3.3525|3.3525|4.5998|7.1726|7.7963|6.7048|7.3285|8.498|6.393|6.1591|6.5489|6.8611|6.8611|6.9775|7.329|7.1726|6.3926|6.9394|7.4063|8.42|9.1996|10.9922|12.2019|12.1042|15.2425|14.7346|13.1326|14.6961|16.0604|15.7486|12.1622|12.6008|11.5385|10.9538|11.5385|13.2537|15.3198|17.281|19.3945|20.2425|21.7779|22.1401|21.5049|21.4321|21.6173|26.3006|25.8644|26.3892|27.9431|27.5669|31.3155|34.2288|28.5567|32.4489|33.9652|32.1048|33.678|35.2867|37.475|39.2858|35.4922|38.4226|37.1297|37.4815|38.0121|39.0463|35.543|29.8077|25.6169|28.1365|34.7818|35.8794|39.803|36.1939|34.5872|41.1391|40.0064|42.6161|36.6967|43.2531|44.5935|46.4181|47.4457|44.8149|51.6045|53.3652|53.0862|55.9338|58.5999|56.8748|57.1166|51.9032|53.3024|60.9733|57.0642|53.0411|48.8897|56.5321|62.5847|75.8221|71.85|77.6402|82.6385|86.1125|92.7796|88.4976|92.0409|69.7684|78.0401|72.6599|76.6698|85.1798|41.7482|55.9653|51.51|
2020-10-23 23:43:45|usa_0980|AMD|total_return_price|8.3727|16.1206|14.496|16.8079|14.2461|15.3708|17.3702|14.7459|16.6829|12.9964|13.1214|14.496|14.2461|9.9972|7.8728|6.8731|9.9348|9.4974|10.997|4.9361|5.4985|8.2477|4.6237|4.3113|4.2488|4.8737|4.4988|3.9364|4.5612|4.7487|2.5618|2.4368|5.2486|5.9983|4.6862|8.7476|8.8726|4.3738|5.6234|9.06|11.4968|12.0592|13.1839|8.8726|15.6207|12.4966|14.8709|12.4346|16.9333|18.25|14.5625|8.25|8.6875|6.8125|7.375|12.875|20.75|18|16.2813|8.9688|14.5313|8.5313|9.2813|14.4688|7.75|9|8.5938|14.4688|28.5313|38.625|23.625|13.8125|26.54|28.88|8.15|15.86|14.71|9.72|5.34|6.46|6.18|6.41|11.11|14.9|16.23|15.9152|13|22.02|16.12|17.34|25.2|30.6|33.16|24.42|24.85|20.35|13.06|14.3|13.2|7.5|5.89|5.83|5.25|2.16|3.05|3.87|5.66|9.68|9.27|7.32|7.11|8.18|8.6|6.99|5.08|5.4|8.02|5.73|3.37|2.4|2.55|4.08|3.81|3.87|4.01|4.19|3.41|2.67|2.68|2.4|1.72|2.87|2.85|5.14|6.91|11.34|14.55|12.48|12.75|10.28|10.05|14.99|30.89|18.46|25.52|30.37|28.99|45.86|45.48|52.61|81.99|
2020-10-23 23:43:47|usa_0981|KN|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.6|31.44|26.5|23.76|19.27|18.1|17.76|13.7|12.68|13.3|13.78|17.36|19.04|17.06|15.34|14.61|12.36|15.19|16.33|13.42|17.63|16.96|20.66|21.15|13.38|15.26|15.11|
2020-10-23 23:43:48|usa_0982|ANF|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||7.686|5.3595|5.3595|5.8581|8.6412|9.9294|14.7485|13.7927|14.6236|20.4398|30.5766|29.2471|22.8493|16.1192|9.9291|6.8963|13.128|10.3445|22.0484|30.2575|12.656|17.7145|20.0343|15.9463|15.7536|12.7956|20.0808|17.9006|18.4191|16.066|22.4105|25.6156|21.0842|30.1512|37.8182|46.7274|31.974|43.2429|37.6946|38.1638|48.6078|48.4314|52.5999|53.4033|55.8169|56.8774|53.8455|47.4066|27.6485|16.3241|16.615|19.3539|23.807|25.6236|32.3208|22.4612|26.7662|42.8552|40.7665|50.0144|48.8593|35.8638|39.2361|23.0506|29.3799|34.5546|36.3233|33.9845|29.7785|26.0541|30.7482|33.1577|31.8757|22.3687|17.4809|17.8568|17.7792|22.6934|26.1901|14.1595|14.2316|10.2714|9.9499|10.9768|12.5917|17.2866|21.0051|24.6626|17.8963|17.9091|24.1895|15.1982|15.7193|17.1484|9.13|9.86|15.35|
2020-10-23 23:43:50|usa_0983|NAV|total_return_price|62.4805|83.7238|111.2152|114.9641|91.2215|66.2293|73.7269|81.2246|102.468|82.4742|77.4758|84.9734|107.4664|91.2215|71.2277|47.4852|69.9781|74.9766|72.4773|42.4867|64.9797|67.4789|53.7332|53.7332|59.9812|49.9844|44.9859|38.7379|41.2371|41.2371|26.2418|22.493|38.7379|34.9891|29.9906|26.2418|36.2387|26.2418|21.2434|22.493|24.9922|24.9922|23.7426|23.6176|22.243|13.3708|13.8707|15.1203|12.746|15.1203|11.9962|10.6217|10.3718|9.8719|8.4973|9.1221|9.3721|17.2446|27.6164|24.8047|34.9891|28.866|22.6179|28.4911|40.1749|49.9844|46.4855|47.3602|40.1125|31.0528|29.9281|26.1793|22.7929|28.1212|28.2412|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|
2020-10-23 23:43:52|usa_0984|COTY|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.4924|13.4332|13.187|12.7613|14.2597|14.2559|17.9513|20.9058|27.5385|23.5373|22.1282|24.0592|22.3631|20.9246|16.3522|16.5417|16.859|14.7298|18.0581|16.7037|13.0818|11.7069|6.1442|11.0103|12.7507|10.2016|11.1281|5.16|4.47|2.65|
2020-10-23 23:43:53|usa_0985|SPWR|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.7324|25.7638|18.2409|17.5469|23.8062|27.8852|41.4775|53.9633|82.0711|46.938|55.2008|61.0868|24.2252|15.7398|18.3391|20.6242|15.6547|12.1126|7.9223|8.2628|8.5901|10.7442|11.9948|6.2527|3.8957|4.4915|3.2082|3.1067|3.6796|7.5426|12.5775|15.4256|19.7861|20.9777|26.8311|22.8634|17.1082|21.5932|18.8106|14.6726|19.9891|15.491|9.6443|5.3492|4.7403|4.0528|6.0105|5.4801|5.6897|5.2641|5.0938|4.9433|3.2409|4.3933|6.6521|9.4347|5.4147|3.6403|5.0415|9.89|
2020-10-23 23:43:54|usa_0986|PPC|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.7499|7.982|5.0114|4.2782|5.2609|5.7446|3.8398|3.2276|4.3538|5.6388|5.3743|3.7794|5.5254|6.7802|10.0229|13.1333|12.419|14.6261|19.3126|22.782|25.7526|21.2308|20.5682|18.1863|20.1473|22.3591|24.22|20.9|19.05|22.3|22.11|28.72|31.31|24.9|20.06|17.93|15.59|22.29|25.18|31.31|32.715|18.12|16.89|14.79|
2020-10-23 23:43:55|usa_0987|UNT|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-23 23:43:55|usa_0988|BTU|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.2435|26.6969|35.008|33.0833|40.467|37.5584|27.9064|27.7197|22.4265|14.3689|9.12|2.9|2.88|2.44|
2020-10-23 23:43:55|usa_0989|MORN|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.8043|27.652|31.5774|37.6722|35.1626|33.9583|41.5608|48.198|43.0041|57.8413|74.3241|56.1958|67.3835|51.5626|30.4467|29.0953|36.4588|44.6404|44.3095|44.2083|41.5792|40.6967|49.1081|53.599|55.1276|51.8173|54.3975|57.5753|54.0982|58.0646|59.3667|65.0047|69.8813|73.4523|74.7148|77.1457|67.1922|63.938|62.2527|70.9359|74.8788|75.8843|76.8265|83.5334|77.569|75.6659|72.419|75.0818|74.6588|82.7793|94.8179|92.7779|131.5082|123.9906|105.1201|124.4104|141.8891|144.9683|152.7616|116.5281|148.194|159.3|
2020-10-23 23:43:57|usa_0990|MRC|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.07|24.33|26.74|32.51|27.8|26.55|32.26|26.04|28.4|23.32|15.4|11.85|15.44|11.18|13.1|13.31|13.22|14.39|21.45|18.03|15.7|17.23|16.9|15.91|21.43|18.52|12.24|17.48|16|12.36|13.64|4.31|5.64|4.28|
2020-10-23 23:43:58|usa_0991|SEAS|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.9136|26.7784|25.5521|27.0707|26.1144|17.5757|16.3876|18.0419|17.4376|16.7242|19.2692|20.4283|13.8558|13.72|19.39|18.14|15.66|12.59|13.56|14.76|21.39|31.43|22.49|25.76|30.1|27.53|31.71|15.42|14.6|19.72|
2020-10-23 23:43:58|usa_0992|BRX|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.4067|15.1705|16.6301|16.3167|18.4519|19.4005|17.3265|17.6556|19.8122|19.5933|21.0126|22.757|19.1143|16.9321|14.8036|15.3924|15.401|13.1313|15.2373|14.9721|13.1839|16.6997|16.7178|18.5917|20.5446|9.1573|12.7|11.13|
2020-10-23 23:43:59|usa_0993|SERV|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-23 23:43:59|usa_0995|MBI|total_return_price|||||||||||||||||||4.6429|3.0205|3.794|4.1654|4.6895|4.8216|5.939|5.986|6.7946|7.994|7.7722|10.2224|6.2676|7.1182|8.9511|7.8128|10.7164|12.3566|12.5601|13.9559|14.75|16.4862|17.6766|17.2129|20.0253|16.5513|14.4423|15.2354|15.9157|15.0728|16.9699|18.0317|19.209|20.5305|20.6249|21.5083|23.7941|28.2035|26.8078|31.6464|35.3008|37.7212|43.8673|42.4972|30.571|37.4526|33.2469|37.2309|26.9178|30.6219|30.3147|28.1721|41.7121|43.598|47.5943|49.4067|44.5175|47.8943|48.9946|50.7972|36.0419|39.7185|35.1702|44.5497|50.4107|54.5065|57.9242|53.0409|54.2271|59.1749|49.1315|56.0009|57.5171|57.3468|57.6139|56.3993|59.4808|71.0339|64.0025|61.1284|60.3097|18.63|12.22|4.39|11.9|4.07|4.58|4.33|7.76|3.98|6.27|5.61|10.05|11.99|10.04|8.69|7.27|11.59|9.8|10.81|10.13|7.85|10.27|13.31|10.23|11.94|13.99|11.04|9.18|9.54|9.3|6.01|6.08|6.48|8.85|6.83|7.79|10.7|8.47|9.43|8.7|7.32|9.26|9.04|10.69|8.92|9.52|9.31|9.23|9.3|7.14|7.25|6.06|
2020-10-23 23:44:02|usa_0996|MCY|total_return_price||||||||||||1.4277|1.621|1.5071|1.4102|1.2688|1.6017|1.2131|1.3477|1.0305|1.028|0.9048|1.0634|0.9575|1.0706|1.232|1.1718|1.1707|1.1121|1.4727|1.3431|1.7711|2.7245|2.3501|2.346|2.5497|2.5484|3.476|3.7081|4.7526|5.5471|5.5518|6.7255|5.2325|4.7367|5.2933|5.1045|5.1369|5.1708|6.2193|6.9345|8.7206|7.6461|8.0797|8.7245|9.7888|11.4263|13.6809|16.5124|20.9109|23.7478|24.5292|14.3423|16.8249|13.4687|13.2079|10.7811|8.7867|11.7783|9.5223|11.5098|17.9416|13.3944|14.5193|16.4832|18.2431|19.5665|20.5391|18.2501|16.1483|16.4637|19.9476|19.7153|20.6426|22.2994|22.4698|23.9634|27.3278|25.4014|25.2572|27.9914|27.3654|26.0331|26.9615|23.9573|25.6935|26.1013|27.3777|27.0529|25.2412|22.7537|24.2608|28.7457|24.4818|16.2124|18.5575|20.4033|22.4878|25.3905|24.4014|24.4263|26.0588|24.0755|24.672|24.3348|29.338|28.5191|27.5546|25.9599|27.047|26.2839|30.8928|34.4111|35.8515|32.9585|34.8407|36.592|42.935|44.2394|43.1047|39.6211|36.9903|44.5992|43.2267|45.1128|50.0329|51.2186|45.8585|48.662|46.4132|40.3772|40.6307|45.2634|47.191|46.2618|58.3531|52.7716|46.6105|39.5668|40.1669|41.37|
2020-10-23 23:44:03|usa_0997|LBRDA|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50.59|56.48|50.97|50.19|51.53|58.5|56.88|71.35|73.1|84.47|84.49|94.11|83.35|82.96|75.9|83.78|71.74|91.64|100.17|105.63|124.56|107|122.19|142.28|
2020-10-23 23:44:04|usa_0998|ARMK|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.5448|26.4697|23.6741|24.7649|28.8815|29.5619|29.0795|27.1243|30.7434|31.1496|30.4699|35.8982|34.4852|35.2655|39.3792|38.8181|41.4471|38.4082|36.2818|41.7965|27.9638|28.9456|33.7257|42.026|42.8917|19.5606|22.5774|26.45|
2020-10-23 23:44:05|usa_0999|APAM|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.3292|27.1683|28.3762|35.6099|36.0594|32.2567|30.2426|29.565|27.604|28.5911|21.682|23.341|20.161|18.2751|18.5925|20.6942|19.6282|22.5646|24.5604|30.2972|26.1015|24.1124|27.1699|18.4139|22.7339|24.106|26.7681|31.2339|21.49|32.5|38.7|
2020-10-23 23:44:06|usa_1000|GEF|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||7.5965|8.0005|7.573|7.3763|7.1471|7.9581|8.0874|9.1677|9.7251|9.7907|8.7629|7.5983|7.2287|6.9263|6.9638|7.9959|8.2149|7.7903|8.2182|7.7755|7.3984|8.4035|7.9813|9.2293|10.0599|8.7637|7.8435|7.1258|5.2113|6.4585|7.6245|10.1964|10.2643|11.7998|12.4784|16.5128|21.2334|18.9263|17.6838|20.0432|20.378|20.1981|25.2391|36.3293|34.0462|36.3738|37.7769|41.8935|41.8151|40.2071|41.8153|19.8997|21.7277|27.2507|36.6262|35.7372|36.7066|39.0382|40.3878|42.6843|44.4888|44.8805|31.7839|31.5716|38.0092|30.2275|31.8074|32.7547|40.2378|38.9464|37.1141|39.1842|39.2382|42.0313|34.4265|37.0459|30.8966|31.0907|26.1233|25.0484|27.3833|33.3906|42.2748|46.6224|48.1792|49.1642|51.6965|54.2087|46.7328|49.6569|49.3835|30.8803|38.2544|29.5529|36.1264|42.9415|29.378|32.7966|36.22|
2020-10-23 23:44:07|usa_1001|LC|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||126.5|98.65|81.3|66.15|54.15|40.55|22.7|31.2|26.05|27.25|28.1|30.95|20.6|17.55|18.9|19.2|13.2|15.45|13.8|14|12.62|7.85|4.41|4.65|
2020-10-23 23:44:08|usa_1002|PINC|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.4648|37.7803|32.6316|28.8148|32.065|33.3274|37.1044|37.5914|34.1623|35.1165|33.1882|32.1744|31.5084|30.107|31.4886|35.1463|32.6515|29.2919|31.1506|36.18|44.9964|37.1243|34.3611|39.2017|33.7349|37.6511|32.5223|34.0728|32.21|
2020-10-23 23:44:09|usa_1003|TDW|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.11|24.19|28.84|29.17|31.03|19.44|23.19|22.51|15.79|19.28|7.08|5.28|6.81|
2020-10-23 23:44:09|usa_1005|TFSL|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.9944|9.3488|8.8171|8.9858|8.6283|9.9442|9.4945|9.5267|8.2615|9.022|9.3457|10.4946|9.7553|7.2621|6.7806|8.2485|7.2544|6.0505|6.9903|7.4175|7.2854|7.0444|7.2621|8.3883|8.6524|8.7534|9.3903|9.6155|11.0757|11.286|11.731|11.6077|13.32|13.6511|15.3896|14.0305|13.3793|14.4018|15.7129|13.6861|12.9054|13.0043|12.7767|13.2971|14.1157|13.5549|13.8696|14.8342|16.2495|17.0553|18.6583|15.4135|13.8508|14.69|
2020-10-23 23:44:10|usa_1006|SABR|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.9226|15.8871|17.8551|20.9162|20.9236|23.82|24.9366|25.4018|23.6492|24.7149|22.4606|19.5733|20.3167|16.7835|19.1992|19.8448|23.1511|24.7871|20.4036|20.4337|21.7314|22.0951|21.8335|6.09|8.06|6.5|
2020-10-23 23:44:11|usa_1007|TMST|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.8944|47.9149|36.3816|26.2374|29.5656|10.12|8.46|8.89|9.13|10.17|16.04|17.79|14.9|15.66|14.8|14.67|16.24|14.65|8.73|10.86|7.45|6.41|7.86|3.23|3.8|3.55|
2020-10-23 23:44:12|usa_1008|CNA|total_return_price|3.5249|3.6641|4.0815|3.9192|5.844|4.3135|5.5194|5.9368|6.9571|10.8995|9.4385|11.9663|13.5896|11.9894|9.7632|9.9719|10.3893|9.6936|10.8531|10.3197|10.6213|10.4821|11.7112|11.2242|11.3169|13.7287|16.442|18.1813|13.8911|13.636|10.111|12.7315|16.0478|14.7955|15.9087|18.1813|15.097|15.6767|17.3001|18.1813|17.6712|17.532|15.7695|14.3781|11.9663|11.4097|11.688|12.0356|14.007|15.9779|19.6653|21.0565|20.6393|19.1085|17.787|19.851|19.8973|19.5612|23.5504|23.7002|27.1444|25.9153|20.8714|22.402|21.6019|22.4367|19.48|21.6715|17.9842|18.9234|21.2888|21.5671|19.4855|21.9567|15.0497|16.2352|16.5301|14.7491|13.9143|14.2482|12.4672|13.6916|11.6991|13.4133|15.3391|16.5013|13.3633|14.8883|15.6174|15.8177|16.6248|18.2166|17.7212|18.3446|20.0477|22.4409|23.9826|26.5981|21.9851|18.9318|14.5592|14.2737|14.9752|9.3824|5.2276|8.8288|13.7768|13.6969|15.2492|14.5872|15.974|15.4375|16.9208|16.6892|12.9672|15.4946|17.0785|16.2225|15.7737|16.573|19.4625|19.5334|22.9915|25.9559|26.6399|25.357|24.0153|24.6003|27.7741|25.7809|23.7191|24.0326|23.6997|23.3207|25.7375|31.2523|35.0416|38.8912|40.3148|42.7966|41.6253|38.7682|39.0399|38.0398|39.3659|43.075|45.4123|41.6413|30.2698|31.8016|29.99|
2020-10-23 23:44:13|usa_1009|VEEV|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||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|
2020-10-23 23:44:14|usa_1010|OCN|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||63.1162|87.2718|97.0151|90.7814|133.3521|159.314|189.5756|165.2637|67.6045|64.8638|61.2095|60.2959|55.3388|51.9507|79.0554|51.9507|50.2566|45.1745|77.2484|90.0779|72.2792|72.7309|63.425|53.577|26.924|23.9425|29.5441|43.7289|41.1088|79.5975|84.0246|107.5153|80.772|84.2053|70.924|61.7084|62.6119|77.2484|91.2525|113.4783|134.2586|140.6734|114.1108|122.965|87.5482|52.8542|41.4702|47.4332|72.7309|73.7248|103.2689|113.0266|169.8|142.2|165.6|156.45|153|144.3|160.05|188.1|191.4|219.6|236.25|270.3|414.45|530.1|570|669.6|846.45|822.15|582.6|566.7|392.7|225.3|123.75|160.65|100.35|108.6|36.6|24.6|52.5|84.45|78|40.05|49.5|48|62.55|69.3|55.65|18.6|27.3|27.9|28.35|21|8.535|9.309|23.56|
2020-10-23 23:44:16|usa_1011|RES|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||0.273|0.2686|0.3223|0.282|0.3267|0.3715|0.4118|0.4073|0.5371|0.5147|0.5282|1.0013|0.8504|0.8851|0.9063|0.646|0.5394|0.4741|0.6479|0.5172|0.4313|0.7122|0.8005|0.8945|1.108|1.2016|1.3919|1.2211|1.7368|1.469|1.1653|0.9795|1.1505|0.9097|1.0961|0.9988|1.1003|1.1184|1.5889|1.8027|2.5363|2.3056|2.5751|3.928|6.0333|5.2428|5.5797|4.2197|5.8453|5.7861|5.9354|4.9695|4.1136|5.3662|5.9618|5.0076|3.497|2.3992|3.0402|3.8335|3.82|4.1023|5.0471|7.8504|10.1121|14.1866|13.7912|9.2094|10.3483|9.0955|10.2718|10.3315|10.9082|13.6088|12.4839|14.081|16.3366|18.8098|21.7412|20.4248|12.211|12.0913|13.096|8.3803|11.3157|13.4274|14.7057|15.9083|18.8136|17.3891|19.1935|23.6122|24.4504|17.3556|14.0997|15.0806|9.7284|11.3529|7.21|5.61|5.24|2.06|3.08|2.64|
2020-10-23 23:44:18|usa_1012|SD|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.7|17.78|16.29|20.13|18.83|14.1|17.36|10.96|7.59|8.02|6.14|5.08|4.24|0.8991|1.29|1.67|
2020-10-23 23:44:19|usa_1013|KOS|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.7674|24.1492|24.636|25.0083|25.7719|25.0655|25.4091|25.5905|23.9678|25.2469|25.915|24.8269|25.2564|24.5883|24.7792|23.901|23.7674|23.9107|24.321|23.9583|24.3783|23.9583|22.3872|22.8224|23.481|17.1144|21.4575|20.2891|22.7556|24.0442|24.3401|24.3878|||||17.0381|11.521|11.731|12.2082|11.1678|10.9005|11.9887|10.576|9.841|10.1369|10.6428|10.2801|10.5283|9.507|7.9893|7.5502|8.3424|5.183|4.8585|5.3071|5.5171|5.4121|6.2521|5.8893|5.6603|7.7602|6.6243|5.813|7.7602|8.8865|3.7131|5.9893|6.1212|6.1477|5.4062|0.5292|1.9|1.28|
2020-10-23 23:44:20|usa_1014|GPRO|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.34|81.31|65.4|43.41|52.72|29.86|18.28|11.65|10.48|16.79|9.09|8.57|8.14|11.69|7.67|4.84|6.3|7.26|4.31|6.5|5.67|4.47|4.34|2.64|4.76|4.62|
2020-10-23 23:44:21|usa_1017|CLF|total_return_price|0.9957|1.0454|1.0897|1.0897|0.9238|0.8629|0.8297|0.7578|0.8353|0.885|0.8066|0.8128|0.801|0.665|0.4361|0.4449|0.4918|0.7259|0.8899|0.6967|0.9016|1.0538|1.2002|1.247|1.2763|1.3114|1.52|1.3757|1.624|1.5382|1.0891|1.3235|2.02|2.0883|2.1812|2.4535|2.4878|2.354|2.3922|2.4997|2.3263|2.4721|2.3077|2.7963|3.2491|2.8878|2.9663|2.8595|3|3.0242|3.2539|3.2705|3.5556|3.1692|3.2675|3.7344|3.503|3.4049|3.6724|3.8855|4.6412|4.6088|3.3787|3.5269|3.0105|2.8902|2.8133|2.8503|2.2104|2.4322|2.1877|2.1|1.7626|1.821|1.426|1.8228|2.1914|2.7492|2.3956|1.9772|1.8577|1.778|2.55|5.0751|6.5174|5.5678|8.0553|10.3696|14.5724|11.5721|17.499|17.8328|17.5771|16.0463|15.4787|19.7293|26.1327|31.7627|36.0418|41.3676|49.2481|98.0665|43.6016|21.1784|15.068|20.3378|26.936|38.441|59.2956|39.5115|53.676|65.6471|82.8359|78.0335|43.3612|53.0372|59.1403|42.4879|34.2061|34.3244|17.0059|14.6354|18.577|23.8813|18.7652|13.9335|9.6921|6.7611|4.5547|4.1002|2.3105|1.4961|2.8408|5.3691|5.5395|7.9637|7.7743|6.5528|6.7705|6.8274|6.5812|7.9826|11.9881|7.2819|9.5204|10.2168|6.9515|8.2083|3.8876|5.52|6.42|
2020-10-23 23:44:22|usa_1018|MIK|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.02|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|2.28|6.62|9.655|
2020-10-23 23:44:23|usa_1019|ANAT|total_return_price|5.2714|5.6529|5.5835|5.965|6.4505|6.8667|7.4216|8.3927|9.4677|9.3609|9.8536|9.9221|11.0839|11.1051|13.4401|12.0724|11.7938|10.4862|11.2636|8.0096|9.5343|10.5032|11.0877|9.5348|11.1711|12.1779|11.3142|11.5267|12.2555|11.7113|11.9303|9.6553|11.9137|12.287|12.4024|15.2433|13.5549|15.2284|16.1261|20.1385|23.8392|21.1057|23.2902|20.6099|19.3061|19.4259|19.7936|19.7821|23.2107|26.2142|25.2919|29.1817|29.8965|29.0678|30.6895|33.5766|35.9082|41.2843|47.0343|43.6116|46.0924|50.0063|39.97|39.9423|32.5877|35.0591|33.3582|32.0235|29.2388|26.2758|33.2881|38.4474|36.6074|40.3734|43.9495|46.0576|52.2009|53.588|38.7801|46.4907|44.5898|49.766|49.5086|49.6024|52.961|55.072|58.1855|63.0752|64.5678|69.8998|73.5641|72.7148|70.1226|81.6899|73.4677|72.8181|82.1333|98.4917|85.4161|79.2284|70.2051|64.9469|57.6618|49.7947|36.11|52.5696|59.8118|84.4572|80.8384|58.0808|55.0479|62.6469|58.4981|57.8179|52.201|55.6551|55.854|55.512|56.5534|54.3731|69.8382|80.5946|80.0179|94.0962|93.502|95.0962|94.2286|96.454|83.6708|87.6551|84.3358|88.9927|101.2871|99.9118|108.4426|111.5427|106.3832|105.7356|107.9499|118.0188|108.3997|111.6145|121.4364|120.2884|114.8722|111.5312|119.309|114.283|80.6551|71.2814|67.53|
2020-10-23 23:44:25|usa_1020|INOV|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.94|27.9|20.53|17.3|19.09|16.73|14.59|9.95|12.5|13.4|16.95|14.9|10.5|10.25|10|14.23|12.43|14.2|16.805|18.82|16.66|19.26|26.25|
2020-10-23 23:44:25|usa_1021|ZAYO|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-23 23:44:25|usa_1022|RYAM|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.7888|26.1367|20.1262|13.7148|14.6449|5.6323|8.9574|9.1496|12.1625|12.05|14.7171|12.3405|14.8868|13.2089|20.0406|20.7534|16.2062|19.2525|10.0592|13.4181|6.09|3.98|3.84|1.06|2.81|3.21|
2020-10-23 23:44:26|usa_1023|FI|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.5778|24.0646|22.689|21.2844|16.8695|15.0863|17.1369|17.3919|14.2984|15.2849|15.4822|13.8622|11.6513|12.0459|10.0172|7.8173|7.68|6.72|5.47|7.51|8.49|5.28|6.21|5.26|4.81|5.17|2.59|2.23|1.54|
2020-10-23 23:44:27|usa_1024|AVX|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-23 23:44:27|usa_1025|TMHC|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.26|23.15|21.99|23.24|21.8|17.53|18.33|20.48|20.36|18.6|16.41|13.97|14.03|17.31|19.83|21.55|23.6|21.52|24.21|23.28|20.25|18.3|16|17.75|19.68|24.94|21.86|12.04|18.66|24.59|
2020-10-23 23:44:28|usa_1027|CVI|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.6812|11.0941|11.3346|4.9957|1.6471|2.2687|3.0582|5.6446|3.0764|3.9703|3.5755|3.6753|6.7653|10.3681|10.9534|10.3499|8.4669|12.0969|11.5024|16.7069|22.3379|27.5336|26.8261|22.7917|24.6808|24.4921|29.3347|28.3894|25.5419|27.7743|25.8543|25.9952|26.9625|17.9803|12.2613|10.392|16.2986|15.1442|15.9997|20.7166|30.5447|25.0177|32.4822|35.2742|27.6851|37.3794|44.8468|42.2486|38.4962|19.6741|19.04|13.36|
2020-10-23 23:44:29|usa_1029|USM|total_return_price||||||||||||||||||||||17.047|14.2594|17.583|23.587|29.6982|29.1621|26.6962|21.9788|21.6571|12.2223|16.2965|17.1542|14.2594|17.4758|18.0119|19.7273|15.8676|16.2965|18.7624|20.9066|23.8014|29.6982|30.0198|21.7644|21.3355|26.1601|28.09|25.9457|25.9457|31.3064|28.9477|29.5909|26.589|25.9457|23.9086|21.3355|25.4096|31.628|26.589|29.1089|26.3745|25.5709|32.5929|37.632|45.8874|58.3242|86.575|60.8973|54.0356|60.0396|51.6769|54.4645|49.4469|42.4566|38.8113|35.166|21.8287|25.371|21.4599|20.2505|21.8287|24.9593|30.4487|33.1504|33.3191|37.0101|38.391|39.1372|42.834|45.8188|42.3708|50.9136|51.9771|51.2052|59.6879|62.9987|77.7084|84.227|72.1333|47.174|48.5034|40.2437|37.0873|28.596|32.9789|33.5107|36.3754|35.492|35.2947|39.4289|42.834|44.1634|41.5302|34.0081|37.4218|35.106|33.1247|33.5621|30.2256|30.8775|36.69|45.53|41.82|41.01|40.8|35.48|39.83|35.72|37.67|35.43|40.81|45.69|39.27|36.34|43.72|37.33|38.32|35.4|37.63|40.19|37.04|44.78|51.97|45.91|44.67|37.58|36.23|29.29|30.87|29.53|
2020-10-23 23:44:31|usa_1030|CCO|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.7|23.45|20.01|19.72|27.94|26.6|28.4|26.22|27.42|19.34|18.71|13.68|4.82|3.67|4.81|7.04|11.12|10.61|9.31|11.35|14.06|14.11|13.44|10.56|11.56|8|6.18|5.85|7.15|7.52|7.45|8.06|9.89|9.01|8.3|6.74|9.81|10.03|10.01|7.28|5.12|4.57|6.61|6.05|5|6.1|3.97|4.5|4.25|4.9|4.65|5.8|5.15|5.35|4.97|2.58|2.67|0.4276|1.02|1.01|
2020-10-23 23:44:33|usa_1031|EPE|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-23 23:44:33|usa_1032|ANET|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||62.55|88.33|60.64|70.53|81.74|60.87|78.7|61.89|62|86.32|97.82|133.97|152.82|186.55|239.5|245.14|254.29|265.33|205.76|314.46|246.38|238.04|203.4|202.55|210.03|210.46|
2020-10-23 23:44:34|usa_1033|VRTV|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.5|46.27|51.87|46.81|39.13|37.24|38.64|38.21|36.39|50.2|53.9|51.05|45.2|32.95|29.3|38.55|39|36.55|24.45|26.32|18.25|16.67|19.67|8.17|16.96|12.78|
2020-10-23 23:44:34|usa_1034|VEC|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.53|26.99|25.49|24.87|22.59|21.54|23.04|27.31|15.23|23.85|22.35|31.26|31.56|31.92|36.74|30.33|31.52|21.6|26.59|38.29|40.08|51.26|40.58|47.62|38.75|
2020-10-23 23:44:35|usa_2_0000|ADNT|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||55.7028|70.1917|61.3655|82.0552|77.0497|58.4573|49.1258|40.4358|16.44|12.89|23.18|22.76|21.29|11.45|15.76|17.33|
2020-10-23 23:44:36|usa_2_0001|AGN|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-23 23:44:36|usa_2_0002|AGR|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.6531|34.3821|38.5293|36.9119|33.0154|37.9799|40.4454|42.0639|45.9995|46.4607|48.1733|44.0614|46.8137|47.7352|48.9293|50.2157|49.7854|42.9542|41.5997|49.26|
2020-10-23 23:44:37|usa_2_0003|APLE|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.7497|13.5458|15.4303|14.9305|14.1644|14.534|15.8268|15.0645|15.6497|15.7048|16.7349|15.0046|16.0011|15.4762|13.0437|15.1031|14.818|15.6609|15.9209|9.26|9.83|9.61|
2020-10-23 23:44:37|usa_2_0004|APTV|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.911|23.6976|19.3275|23.4723|28.323|32.5991|37.1408|44.0961|45.9001|50.1795|52.0378|47.4607|56.9715|62.1978|66.6038|57.3095|69.0991|58.6346|48.4019|54.8103|54.8222|65.0632|70.2864|80.5733|82.8094|81.1286|93.3976|83.4617|60.9346|76.9116|78.3253|87.6445|95.4772|55.28|76.63|84.33|
2020-10-23 23:44:38|usa_2_0005|APY|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-23 23:44:38|usa_2_0006|ARD|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.3398|19.9662|18.8175|18.5707|16.6654|15.1296|15.4422|9.7653|12.2527|15.7825|14.5802|18.9286|10.9666|12.7424|14.05|
2020-10-23 23:44:39|usa_2_0007|ARNC|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.93|19.05|
2020-10-23 23:44:39|usa_2_0008|ATH|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47.99|49.99|49.11|54.19|51.75|48.24|44.41|51.56|39.47|40.73|41.78|42.51|47.28|26.31|31.19|34|
2020-10-23 23:44:40|usa_2_0009|BF.A|total_return_price|2.518|2.3008|2.3348|2.1651|1.8122|1.7647|1.9377|2.005|2.2939|2.4231|2.5077|3.0394|3.6262|4.0956|3.429|3.8638|4.9095|3.1594|2.8625|2.2371|3.3116|3.4016|3.5016|4.0573|4.4742|4.641|5.6568|6.1054|4.845|5.1542|4.6116|5.2798|5.8842|5.7439|5.4146|6.3936|5.779|6.0765|6.5843|6.2541|6.0388|6.3982|5.778|6.7395|6.585|2.1575|2.1615|2.4419|2.6646|2.6304|3.0953|3.0113|3.2602|3.196|3.1526|3.7338|3.9175|4.0071|4.0359|4.4207|4.4081|4.9224|4.7715|5.9375|4.6101|5.1156|5.019|4.6673|4.5038|4.6229|4.7381|5.8876|5.5361|5.8295|5.714|5.7354|6.5558|6.3353|6.1833|6.1068|7.0594|7.3951|7.4981|8.9715|9.3769|8.953|8.7491|9.5286|10.37|12.0945|11.7082|13.494|14.9266|13.7369|14.8449|12.9807|13.3459|14.9838|15.4649|14.8935|13.8351|15.2466|14.2918|10.1287|8.1778|9.4778|10.5379|11.6906|13.1002|12.2039|12.9752|14.9146|14.6726|15.6151|14.8065|17.3488|17.9531|20.9728|20.7772|21.8301|26.2209|24.1914|23.7527|26.5803|32.1542|33.4935|32.4533|32.0391|33.2566|40.9432|39.4314|40.7032|39.5662|40.1926|37.1358|34.6526|35.3962|37.2011|42.1613|51.0674|51.7634|47.5628|49.5983|46.4541|50.2971|54.2395|59.0897|62.2488|51.1048|57.4306|68.68|
2020-10-23 23:44:42|usa_2_0010|BHF|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||60.64|59.69|50.63|42.48|44.83|31.13|35.28|34.36|40.36|40.06|25.28|27.82|26.51|
2020-10-23 23:44:43|usa_2_0011|BHGE|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-23 23:44:43|usa_2_0012|BKI|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.67|32.55|32.8|31.03|37.6|40.9|37.8|38.3|40.05|43.9|44.25|46.7|53.05|52.3|44.84|54.5|60.36|61.53|64.48|58.06|72.56|86.96|
2020-10-23 23:44:44|usa_2_0013|BKNG|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||414.0837|652.5013|368.2507|356.2507|517.501|279.0006|64.5001|7.5|12.75|44.1601|18.06|31.2001|31.8001|22.8|12.84|9.06|10.2|25.01|28.61|17.99|26|28|19.98|24.02|25.88|22.51|18.87|23.09|23.53|29.88|36.66|42.86|52.42|65.7|89.85|115.15|121.99|130.65|68.43|70.28|78.78|106.58|167|220.31|255.99|188.95|349.93|407|491.69|487.61|511.12|480.09|728.85|680.11|631.7545|632.74|694.86|828.55|997.32|1187.99|1182.25|1206.83|1164.025|1104.58|1135.19|1158.46|1199.14|1275.71|1307.89|1343.05|1453.49|1502.25|1788.45|1850.64|1818.99|1774|2133.71|2145.22|1958.76|1722.42|1752.39|1781.41|2009.41|2053.87|1152.24|1593.22|1674|
2020-10-23 23:44:45|usa_2_0014|BPR|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-23 23:44:45|usa_2_0015|BRK.B|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||21.82|21.52|22.42|24.8|31.6|29.6|30.74|44.9|52.28|39.4|45.66|49|44.84|40.04|34.24|35.86|35.2|37.12|43.98|43|44.76|42.46|47.6|48.76|45.04|49.8|48.4|46.02|49.14|50|55.338|61.5|58.25|57.64|59.08|57.699|55.42|54.26|58.88|59.74|60.86|62.8|73.18|71.979|70.812|79.04|91.4|85.305|81.34|83.3|62.3|54.74|55.879|66.46|65.7174|81.27|79.14|82.44|80.14|85.46|75.97|70.78|76.22|81.78|82.46|88.26|89.83|102.79|112.07|115.39|117.43|123.28|126.78|138.14|151.75|144.32|141.33|128.81|133.14|141.9|143.53|145.34|166.36|168.31|170.55|183.27|197.79|196.67|189.5|216.7|192.1|200.89|206.21|207.45|226.31|179.66|181.01|210.44|
2020-10-23 23:44:47|usa_2_0016|BWXT|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.8707|16.262|21.2121|17.796|13.4324|15.5594|16.5971|15.192|16.552|16.462|18.2299|19.3096|22.2783|22.6997|21.5474|21.2971|18.5932|20.3219|21.0496|22.1794|24.6542|30.59|32.3209|33.1984|37.2923|38.507|45.7552|44.9033|54.3123|58.5285|62.4813|59.7635|60.1876|36.068|48.6034|50.416|57.3988|61.4289|48.0453|56.0075|56.76|
2020-10-23 23:44:48|usa_2_0017|CABO|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||406.4098|408.5207|421.8315|419.3286|471.9498|559.9526|595.0163|609.4094|693.2841|695.8425|694.6468|673.6738|714.8187|866.0829|807.4312|972.6891|1121.5257|1246.4966|1482.8048|1639.8025|1772.4774|1805|
2020-10-23 23:44:49|usa_2_0018|CBRE|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.2979|7.7|10.6367|11.6733|14.6667|15.7133|19.8066|24.6333|23.77|25.16|32.76|34.87|36.24|27.16|21.75|18.61|21.29|13.1|3.96|2.36|9.37|12.48|13.71|14.51|13.95|18.52|20.7|27.32|24.83|14.04|15.3|20.77|15.4|19.29|19.66|24.83|22.58|24.24|26.26|27.77|31.81|30.27|34.97|36.79|36.51|32.91|35.13|29.51|25.69|28.59|31.76|35.16|36.4|36.94|43.56|47.88|47.21|45.71|39.43|49.37|49.74|53.92|61.28|29.83|44.24|46.01|
2020-10-23 23:44:50|usa_2_0019|CC|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.4304|5.3705|4.7845|6.3437|7.4544|13.439|19.794|33.1215|32.4184|44.7133|44.3584|41.8761|40.1951|35.3149|24.8425|32.3516|23.0636|13.8479|17.5285|10.4608|15.5556|19.88|
2020-10-23 23:44:51|usa_2_0020|CDAY|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.33|41.79|33.97|51.3|48.22|49.58|67.88|50.07|79.27|82.45|
2020-10-23 23:44:51|usa_2_0021|CDEV|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.8|14.43|19.24|18.15|14.81|19.19|20.22|17.61|18.85|21.72|11.02|9|7.31|4.515|4.33|0.361|0.9799|0.6024|
2020-10-23 23:44:52|usa_2_0022|CMD|total_return_price|||||||||||||||||||||||||||||||||||||||0.5739|0.7173|0.5739|0.5739|0.5739|1.0999|1.0043|1.0043|1.1955|0.813|1.1477|1.1956|1.626|2.1041|1.339|1.626|1.4108|1.3867|1.6738|0.9804|1.1956|1.3148|1.53|1.626|1.4827|1.2675|1.1477|1.0996|0.9564|0.8371|0.9684|1.1477|1.8649|2.0921|2.8574|5.138|3.9901|3.9673|4.6254|5.2796|3.7358|3.8879|3.6813|3.8506|3.8161|4.522|4.9064|6.0828|6.5563|10.4298|12.4598|6.9336|8.3453|7.9622|6.8303|5.7672|6.0082|6.9766|6.6926|7.3338|7.2133|6.7442|4.9624|5.2292|4.0887|5.905|6.0556|6.8432|6.4817|8.5777|8.5636|7.2478|6.9666|10.0778|11.1821|11.3167|9.2539|11.8109|16.4303|17.6464|18.0428|19.4136|19.5252|21.8091|27.2594|34.0619|33.0301|35.577|33.9811|41.1866|47.0032|53.4649|53.9595|61.7543|70.413|70.3435|79.6131|79.375|78.8396|75.6614|87.4919|98.9838|110.1531|94.6131|96.9286|72.2135|66.6319|76.1436|90.0344|71.3567|24.79|42.42|47.04|
2020-10-23 23:44:54|usa_2_0023|CNDT|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.65|15.97|15.87|15.63|16.03|18.77|17.56|22.52|10.59|13.83|8.89|6.24|6.2|1.95|2.27|3.18|
2020-10-23 23:44:54|usa_2_0024|DOCU|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||52.95|52.57|40.08|51.84|49.71|61.92|74.11|92.4|172.21|215.24|
2020-10-23 23:44:55|usa_2_0025|DVMT|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-23 23:44:55|usa_2_0026|DWDP|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-23 23:44:55|usa_2_0027|DXC|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||57.8809|64.43|69.7279|78.2165|97.3351|75.1012|90.9234|50.1272|61.6267|51.9463|30.1649|36.4793|14.5|15.04|17.85|
2020-10-23 23:44:56|usa_2_0028|EAF|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.0288|17.0665|10.8606|12.4687|10.9084|12.5483|11.5183|8.2467|7.4291|7.14|
2020-10-23 23:44:56|usa_2_0029|EHC|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||39.3936|43.8825|37.5358|55.0853|62.9182|75.8795|77.7675|82.9002|83.4402|82.628|107.7426|115.3033|119.8916|121.2439|115.3033|45.3644|66.6986|44.8243|64.2662|26.4626|23.2222|24.5745|31.8631|34.8355|70.479|55.6902|68.9971|70.25|64.0286|61.998|55.2581|17.9297|18.1458|0.3672|2.2466|12.7452|19.8307|17.7569|25.9225|22.0341|27.1322|23.1142|24.1943|17.8865|21.17|21.5589|16.6336|21.4293|19.5715|18.1544|15.6486|15.1301|18.1458|15.372|14.3697|15.9251|9.4704|7.6731|12.4774|13.5143|16.2188|16.1584|16.167|16.5904|17.8952|21.5848|22.6822|12.9008|15.2684|17.6964|20.0986|20.7899|18.2408|22.7859|24.8856|29.9504|29.0999|31.5396|31.6479|32.7465|34.3135|39.7622|41.4717|34.7621|31.7485|34.5342|35.843|37.6788|38.5231|40.2169|45.6919|43.994|47.1363|54.7791|65.1271|75.2294|59.8098|56.873|61.9732|62.1749|68.3364|63.4512|61.6547|64.98|
2020-10-23 23:44:58|usa_2_0030|EQH|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.3359|20.24|15.7964|19.2544|20.1219|21.4938|24.1894|14.2115|19.1371|18.24|
2020-10-23 23:44:58|usa_2_0031|EVRG|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47.6912|51.3043|51.544|53.4286|55.3817|57.2731|65.0367|62.4472|58.0401|58.7201|50.15|
2020-10-23 23:44:59|usa_2_0032|FDC|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-23 23:44:59|usa_2_0033|FHB|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.1179|30.69|26.1591|25.6639|26.718|26.4968|25.1664|26.6083|24.7889|20.4968|24.2823|23.8128|25.5873|27.6956|16.0111|15.9906|14.52|
2020-10-23 23:45:00|usa_2_0034|FND|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.7|38.72|48.68|50.96|50.15|32.31|25.9|40.2|38.79|50.78|50.81|32.09|57.65|73.39|
2020-10-23 23:45:01|usa_2_0035|FOX|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.8559|35.7135|31.0528|35.8377|22.6907|26.6179|27.97|
2020-10-23 23:45:01|usa_2_0036|FTV|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.8097|42.3329|44.7389|49.0238|52.2034|57.9117|59.7624|63.3665|61.8969|70.1188|55.3184|69.6471|66.3739|56.4516|63.5568|43.4557|56.5083|63.7242|
2020-10-23 23:45:02|usa_2_0037|FWONA|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.7025|23.5771|27.6367|27.2435|24.011|24.6638|25.073|25.0459|27.0719|25.3092|24.6421|27.725|27.1702|17.85|28.5|31.68|31.95|34.62|35.95|32.59|29.23|34.42|35.31|28.99|34.04|35.19|39.52|43.78|23.87|29.27|33.51|
2020-10-23 23:45:02|usa_2_0038|FWONK|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.0009|25.865|27.9661|26.2822|24.6716|27.8929|27.6439|17.7|27.88|31.71|33.51|36.48|37.32|34.31|30.87|36.21|36.93|29.74|35.05|36.49|41.56|45.965|25.25|31.55|36.27|
2020-10-23 23:45:03|usa_2_0039|GDDY|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.46|23.59|33.3|31.73|30.83|34.29|35.05|36.3|41.51|42.93|50.02|58.93|68.79|83.2|63.93|75.19|69.71|65.63|67.92|57.11|73.33|75.97|
2020-10-23 23:45:04|usa_2_0040|GDI|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-23 23:45:05|usa_2_0041|GLIBA|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50.7766|45.0391|49.639|41.16|55.75|60.36|62.75|70.85|56.97|71.12|82.01|
2020-10-23 23:45:05|usa_2_0042|GTES|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.51|16.36|19.5|13.18|14.34|11.07|9.89|13.76|7.38|10.28|11.13|
2020-10-23 23:45:06|usa_2_0043|HEI.A|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.8766|6.7715|6.4637|5.8876|6.1593|4.2238|3.4625|3.7019|3.1938|3.5605|5.1737|2.9087|3.6911|3.8726|2.9117|2.5278|2.3499|2.1467|2.1846|3.2762|4.1684|3.5724|3.959|3.8023|5.0043|4.6804|5.0883|5.178|5.5245|7.8663|7.3253|8.7109|9.388|9.2422|10.4354|11.6781|12.0643|11.938|8.8723|8.2897|8.2129|6.1026|8.5934|10.071|10.2813|11.6119|10.0521|12.65|14.2053|16.4527|14.6209|13.0836|14.9399|14.9172|11.9263|11.2355|12.6748|13.5517|15.1022|20.3549|21.1506|21.5218|19.9039|20.4323|23.8949|25.1319|24.8791|22.1802|22.9749|23.7881|26.2369|30.4157|33.9956|37.2687|38.5461|48.4612|51.7386|70.429|75.0579|74.0342|59.7654|83.8524|99.6932|98.3131|89.459|76.4256|89.5329|85.79|
2020-10-23 23:45:07|usa_2_0044|HGV|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.63|28.73|36.21|39.26|41.35|42.44|35.95|32.58|25.55|30.46|30.9|32.83|34.5|16.55|20.73|20.98|
2020-10-23 23:45:08|usa_2_0045|HPE|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.7926|9.21|9.2007|11.9226|12.1637|12.4188|11.8739|13.5074|13.4126|16.1183|14.023|15.4043|12.016|14.4162|14.2451|13.9982|15.4291|10.2906|9.3515|9.13|
2020-10-23 23:45:09|usa_2_0046|HUBB|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||80.7318|88.6581|92.5436|102.3723|105.2013|103.7239|93.6761|95.2767|94.5946|72.8975|89.8598|92.185|88.544|96.1166|107.3823|108.1009|102.9189|106.8713|126.1844|111.9582|100.4068|126.4409|93.9668|113.3387|122.2064|129.1373|144.8673|113.2038|124.5862|136.79|
2020-10-23 23:45:10|usa_2_0047|IAC|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||119.78|
2020-10-23 23:45:10|usa_2_0048|IGT|total_return_price|0.0966|0.1684|0.1305|0.1149|0.1488|0.171|0.1697|0.1553|0.1775|0.1097|0.0953|0.0927|0.1083|0.1149|0.1071|0.1162|0.1501|0.1371|0.1331|0.0875|0.1371|0.1749|0.2806|0.2363|0.2428|0.2754|0.3264|0.2702|0.3133|0.3368|0.282|0.3499|0.6005|0.9216|1.06|1.9215|2.6526|2.2139|3.4045|4.2294|5.4722|6.6418|6.6627|4.9292|4.5741|3.1539|3.4463|2.632|2.2557|2.5692|2.2557|1.7966|2.2764|2.8198|3.4253|3.0497|2.7155|2.9662|3.8852|4.2194|4.3443|4.0519|3.1016|4.0624|2.4332|3.0912|3.0076|3.394|3.6238|4.4279|5.6184|8.0203|8.413|10.4849|7.1013|11.4122|10.413|9.474|11.5526|12.6855|13.6847|17.0983|18.8143|23.8604|30.0495|25.7365|24.0275|22.9782|17.8185|18.8143|18.0457|20.5721|23.5396|25.3576|27.7369|30.8782|26.9884|26.5339|28.8063|29.361|26.8747|16.6956|11.4824|7.9468|6.1623|10.6269|14.3564|12.5451|12.3312|10.866|10.0009|12.2433|11.2328|12.1672|10.0563|11.9042|11.6204|10.9006|9.0596|9.8071|11.4197|11.5651|13.1015|12.5686|9.731|12.0055|12.7299|13.0166|13.8474|14.1257|12.3363|13.1893|15.0444|15.6097|20.4976|21.6238|20.2492|15.8114|21.425|23.3014|23.6572|20.7316|17.7875|13.3549|12.0378|12.2056|13.5805|14.5029|5.95|8.9|11.13|
2020-10-23 23:45:11|usa_2_0049|INFO|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.7987|23.4414|26.3616|26.7192|25.3981|28.2489|29.9176|34.7151|31.0896|35.4005|35.0628|41.1317|45.0651|43.6646|44.8664|47.6277|50.9354|53.0411|47.002|54.0145|58.8617|65.4968|74.8436|59.7224|75.3406|77.78|
2020-10-23 23:45:12|usa_2_0050|INVH|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.3144|20.2581|21.3602|22.1256|21.5577|21.8016|21.812|19.3084|23.6108|26.408|28.492|29.5043|20.9593|27.3925|28|
2020-10-23 23:45:13|usa_2_0051|IONS|total_return_price||||||||||||||||||||||||||||||||||10.25|16.75|13.75|11|8.25|6|9.75|6.125|6.375|6.25|6.75|7.125|6.75|5|4|6.625|12.625|11.625|13.125|11.625|18.75|16.125|18|15|14.563|17.813|12.313|15.25|13.688|11.375|12.938|9|10.1875|11.1875|6.25|14.0625|14.5|11.5|10.625|9.25|12.39|17.05|22.19|16.08|9.51|9.86|6.59|3.58|5.34|6.52|6.5|7.76|5.74|4.9|5.9|3.87|3.91|5.05|5.24|9.01|6.05|7.18|11.12|9.27|9.68|14.97|15.75|14.11|13.63|16.89|14.18|15.01|16.5|14.57|11.11|10.93|9.57|8.4|10.12|9.04|9.16|6.78|7.21|8.77|12|14.07|10.44|16.94|26.87|37.54|39.84|43.21|34.45|38.83|61.74|63.67|57.55|40.42|61.93|40.5|23.29|36.64|47.83|40.2|50.87|50.7|50.3|44.08|41.67|51.58|54.06|81.17|64.27|59.91|60.41|47.28|58.96|47.45|
2020-10-23 23:45:15|usa_2_0052|IQV|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42.33|44.93|46.34|49.8|52.88|55.78|59.69|66.97|72.61|68.86|70.46|65.07|62.4|79.7|75.85|78.7|89.47|95.21|98.54|98.62|98.7|130.77|113.91|143.85|154.14|155.42|154.51|107.86|141.88|154.78|
2020-10-23 23:45:16|usa_2_0053|JBGS|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.4723|32.5368|29.745|34.7744|35.0369|32.8259|39.2833|37.2813|38.5155|39.026|30.3853|29.3394|27.04|
2020-10-23 23:45:16|usa_2_0054|JEF|total_return_price|0.19|0.1549|0.1754|0.1763|0.1919|0.1705|0.2289|0.2991|0.31|0.3256|0.3061|0.3626|0.425|0.3938|0.4718|0.5302|0.5771|0.4913|0.4679|0.3041|0.3665|0.4055|0.3821|0.4484|0.4913|0.5536|0.6199|0.6667|0.7213|0.6823|0.5771|0.7096|0.8539|0.7915|0.9513|1.1502|1.5245|1.4894|1.9611|2.478|2.6035|2.4544|2.6897|2.59|2.4242|2.2741|2.2662|2.829|2.9165|3.2104|3.7271|3.2111|3.1949|3.1468|3.0826|3.4719|3.5693|4.0155|4.4617|4.5141|5.152|4.3261|3.8354|4.1216|3.958|5.6367|4.6649|5.5714|5.722|5.4961|6.4448|8.616|7.8216|7.8897|7.5858|7.092|8.7821|7.7773|8.3522|9.2288|8.8404|9.1818|9.3623|11.4774|13.265|12.354|14.104|17.4028|12.9056|14.5136|16.193|17.9366|22.5474|22.0636|19.7809|21.5295|22.461|26.9119|36.814|36.161|34.7176|36.0382|34.8865|15.2014|11.4318|16.1918|18.9788|18.2648|19.0479|14.9788|18.1342|22.6231|29.1045|26.4375|17.5837|17.8501|20.4876|16.6962|17.858|18.8922|22.4465|21.5081|22.3985|23.3606|23.1381|21.7233|19.8027|18.6783|18.6235|20.3413|17.0283|14.6726|13.7035|14.7412|16.2534|19.9026|22.3119|22.5075|21.8256|22.9917|19.815|19.9182|19.3479|15.3917|16.7681|17.283|17.7977|20.8061|13.3952|15.4178|18|
2020-10-23 23:45:18|usa_2_0055|KDP|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.7364|3.2147|1.9958|2.0456|2.5725|3.466|3.5421|4.3668|4.6622|4.438|4.503|4.7288|5.1763|4.7619|5.1486|5.0237|5.5821|5.7795|5.902|6.2742|6.1858|6.1449|6.6952|7.4598|8.1952|9.0022|10.3512|11.2441|10.4541|11.2912|13.7812|13.1357|13.9028|13.3803|13.4943|14.5188|13.7785|13.2634|14.7723|18.1103|18.2694|21.9624|24.3078|26.9165|28.6117|26.2185|28.3116|23.8584|28.0965|27.45|
2020-10-23 23:45:19|usa_2_0056|KHC|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||56.0457|61.4785|65.3446|70.7785|75.0053|74.148|77.39|75.0832|67.6082|67.9311|53.9615|55.7094|49.4341|39.6025|30.0426|28.6292|26.4749|30.8264|24.1737|31.5189|28.84|
2020-10-23 23:45:20|usa_2_0057|LEN.B|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.0811|30.2362|38.1042|41.5751|33.1104|35.9093|41.1855|43.0573|48.4118|43.7904|47.5025|46.8588|32.973|35.7652|40.2143|34.3252|32.9319|17.9494|13.5747|14.1114|11.8496|10.8029|6.512|7.1651|5.1897|10.535|9.3078|13.3419|10.6262|11.344|13.9427|14.1525|13.4119|9.5722|14.5671|21.1427|19.582|26.6582|29.6077|30.6394|27.9402|27.4255|30.2325|30.5558|32.6201|30.7998|33.079|38.1998|37.9637|37.2945|37.5022|36.45|35.0557|32.4539|32.9808|39.0827|43.5797|41.6977|48.6742|46.5402|41.4873|38.4294|30.7011|38.5258|40.5543|42.8963|44.7885|29.9172|45.7831|62.7067|
2020-10-23 23:45:21|usa_2_0058|LGF.A|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.6017|26.2655|27.7686|31.6056|33.2769|25.1085|25.5022|21.7203|15.54|15.75|11.68|9.54|10.49|6.29|7.34|9.06|
2020-10-23 23:45:22|usa_2_0059|LGF.B|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.2499|24.0918|25.9495|30.2481|31.2561|23.4989|24.2201|20.33|14.85|15.09|11.17|8.98|9.78|5.3|6.83|8.62|
2020-10-23 23:45:22|usa_2_0060|LSI|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||5.1086|5.5251|6.0142|6.2762|6.249|6.3092|7.6635|7.6684|7.4214|8.1351|8.5232|7.9659|7.6883|7.2832|7.128|6.7645|8.0088|6.9074|5.8976|6.5007|7.0858|6.961|6.941|8.8077|10.0783|10.3804|11.9717|12.3148|13.6407|12.359|11.7554|12.0547|13.614|14.5979|16.6555|19.0327|17.6489|18.3856|20.0793|19.1628|22.3173|24.3519|23.6648|28.1803|26.2319|29.0368|30.2772|29.6092|26.0263|25.0956|22.2417|24.0655|23.7443|25.9407|21.2245|12.0632|15.2307|19.1973|22.882|22.6048|22.6115|25.2251|24.794|26.9686|28.2778|25.9105|30.0865|35.4938|36.0054|41.9403|45.3741|47.4748|48.0509|56.5691|49.0588|55.8701|59.3048|57.5925|68.1502|74.0123|69.0391|75.6037|86.796|96.1492|86.24|73.7614|71.4878|69.6603|63.5971|71.2042|78.4871|74.4727|87.786|86.7306|85.7055|90.6324|89.5193|100.2417|103.9541|91.6647|93.0253|104.2939|
2020-10-23 23:45:24|usa_2_0061|LSXMA|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.12|33.68|34.93|38.58|40.73|42.26|39.85|40.83|44.28|43.18|36.55|38.18|37.13|40.79|48.34|29.92|34.32|33.17|
2020-10-23 23:45:25|usa_2_0062|LSXMK|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.511|32.6392|33.8786|37.8725|39.8399|41.5023|39.0431|40.0464|43.873|42.5352|35.9346|37.6167|36.6723|40.6367|47.3553|29.3241|33.86|33.08|
2020-10-23 23:45:26|usa_2_0063|LULU|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||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|
2020-10-23 23:45:27|usa_2_0064|LW|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.9975|40.207|42.9106|44.3959|53.6755|54.7542|66.3807|64.0536|72.0621|73.5668|61.5697|72.9314|85.1674|56.6691|63.6959|65.29|
2020-10-23 23:45:28|usa_2_0065|MIC|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.7433|11.6909|11.6855|11.9259|13.1181|13.6761|12.0783|13.9018|16.155|17.8538|19.1977|17.5921|19.364|14.87|13.0259|7.7969|1.8133|0.7632|1.8837|4.9204|6.1762|7.3346|7.6485|8.1681|11.3401|12.8612|15.032|12.2515|15.3529|18.1979|18.9193|23.5184|26.0463|31.4526|31.8117|32.2342|32.5768|34.4361|38.2982|43.6296|43.9111|53.3196|57.8553|50.1665|45.9038|45.7951|51.0875|60.3912|60.7904|59.3747|59.7699|57.0754|50.7966|30.9517|35.7508|40.4358|32.3513|36.6102|36.8968|37.1056|42.2032|19.2|30.77|26.4|
2020-10-23 23:45:29|usa_2_0066|MTCH|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||55.4873|100.1205|110.65|
2020-10-23 23:45:29|usa_2_0067|NTNX|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37|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|
2020-10-23 23:45:30|usa_2_0068|NVT|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.428|26.6062|20.0103|25.1037|23.5505|20.9533|24.7117|15.7438|17.7307|17.5283|
2020-10-23 23:45:30|usa_2_0069|NWS|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.2396|15.7308|16.2922|15.1877|16.145|15.114|13.8438|14.6814|13.1074|11.5198|13.2542|12.5356|10.3091|13.4945|11.5438|12.5845|13.3918|12.9644|15.9304|15.3518|15.1112|12.9485|11.0184|12.1085|13.3887|14.1394|14.2968|8.8017|11.8714|13.77|
2020-10-23 23:45:31|usa_2_0070|NXPI|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.2571|19.7222|30.4144|24.4754|16.8062|15.3384|26.157|20.4221|23.5228|24.7281|29.0244|29.3257|36.1104|43.8379|55.6576|62.1021|67.8564|74.4759|97.1239|95.452|80.0164|83.9044|79.404|74.3301|80.1233|96.2296|100.2926|106.4552|109.5754|113.4246|113.0066|106.2997|83.3491|70.5201|86.6505|93.4875|102.4769|125.8977|82.3781|113.6972|123.29|
2020-10-23 23:45:32|usa_2_0071|OKTA|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||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|
2020-10-23 23:45:33|usa_2_0072|OMF|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.4806|19.4806|20.3913|25.5149|28.9359|40.5926|36.3559|34.2495|32.7211|20.9536|17.2554|24.6517|17.9285|19.7816|19.0372|22.8462|20.1775|23.3372|26.3226|27.0195|19.2035|25.3302|25.4363|32.048|36.2327|20.0005|23.1547|31.25|
2020-10-23 23:45:33|usa_2_0073|OZK|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.8091|1.0039|1.1988|1.2621|0.9586|0.9459|0.9243|0.769|0.6824|0.8195|0.6874|0.7078|0.5052|0.5152|0.5631|0.8092|0.8728|1.1529|1.3023|2.0005|2.0871|2.1996|2.5104|3.4035|4.0375|4.1076|5.0799|4.0821|5.3015|6.2628|5.8016|5.772|6.2808|6.7721|6.673|5.9497|6.4592|6.1331|5.4066|5.453|5.8354|5.3813|4.5198|3.4553|5.2517|5.1917|4.5366|4.0629|5.2059|5.7103|7.1338|7.2171|7.456|8.9711|8.8211|10.3086|8.9322|12.2291|13.023|12.1927|14.1759|13.8828|18.7848|18.2993|20.4306|23.3364|28.3884|28.2434|27.7112|32.5377|31.8445|41.3995|38.0606|42.8442|36.8137|33.167|33.6192|47.8115|45.1231|41.8708|42.9429|43.7935|42.9761|43.4956|35.0466|19.9602|26.918|27.4787|25.695|29.4685|15.4443|23.4416|21.2248|
2020-10-23 23:45:35|usa_2_0074|PEN|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.28|54.9|45.25|58.33|76|63.4|82.7|88.6|89.6|96.65|114.05|142.7|149.15|124.66|147.01|166.97|140.3|164.27|161.33|178.82|193.39|
2020-10-23 23:45:36|usa_2_0075|PK|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.53|19.6067|20.8497|21.1906|22.946|21.851|24.9993|27.6329|22.8286|27.8803|25.1401|23.1149|24.5456|8.5013|10.01|9.99|
2020-10-23 23:45:36|usa_2_0076|PS|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.45|32|23.55|31.74|30.32|16.795|17.21|10.98|18.05|17.13|
2020-10-23 23:45:36|usa_2_0077|PSTG|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||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|
2020-10-23 23:45:37|usa_2_0078|PYPL|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.63|37.08|39.53|35.24|41.06|39.72|43.15|52.73|63.33|74.59|75.06|80.67|88.99|83.26|103.84|114.44|103.69|108.17|95.74|174.23|194.5|
2020-10-23 23:45:38|usa_2_0079|QRTEA|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.5783|14.4253|15.7904|17.1264|16.389|13.7099|14.2355|12.279|11.2059|10.1692|2.2339|2.4602|3.5041|8.0595|7.7091|11.1037|9.0596|10.067|11.6804|11.6001|11.622|11.695|11.6767|14.3304|12.1841|13.2499|14.3523|15.6736|16.6592|17.4622|20.7327|20.667|21.2656|20.6378|24.5492|24.9806|24.821|22.6336|23.4188|21.7534|21.3565|17.2923|17.439|17.0162|20.5367|20.856|22.832|21.5981|18.414|19.0612|15.9203|13.789|10.6998|8.836|6.8858|4.9616|7.9688|7.22|
2020-10-23 23:45:39|usa_2_0080|RIG|total_return_price||||||||||||||||||||||||||||||||||||||||||7.9376|8.2298|6.2518|6.6158|7.67|7.8422|7.0037|9.1739|11.3441|12.8735|17.6573|20.1234|19.9262|24.1679|24.7108|22.1461|28.6566|37.8305|38.0278|40.5925|35.1174|27.3738|21.1592|22.7375|20.7153|24.1679|26.5847|40.5243|42.2295|46.3517|36.3929|34.3176|32.6735|20.932|26.844|26.403|24.7699|16.5398|18.4482|16.2615|17.4701|15.9036|19.0923|22.1776|23.0126|28.4516|33.7078|40.9201|42.916|48.7526|55.4162|63.8531|63.869|58.2312|64.3223|64.9664|84.2734|89.8953|113.8303|107.5086|121.1778|87.3428|37.5723|46.7885|59.0741|68.0119|65.8411|68.6878|36.8408|51.1222|55.2731|61.9844|51.9422|39.0013|31.9166|46.2155|37.792|37.9271|37.7328|43.9005|40.9509|38.4654|43.1564|36.5769|40.543|29.341|17.2738|14.3913|15.9375|12.92|12.38|9.14|11.89|10.66|14.74|12.45|8.23|10.76|10.68|9.9|13.44|13.95|6.94|8.71|6.41|4.47|6.88|1.16|1.83|0.8069|
2020-10-23 23:45:41|usa_2_0081|RVI|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.2114|29.5113|24.2207|29.5021|32.9378|35.058|36.8|12.25|12.36|12.57|
2020-10-23 23:45:41|usa_2_0082|SNDR|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.3898|23.828|27.7256|25.8799|26.2639|24.397|18.0704|20.684|17.1244|21.0943|21.6271|19.2418|24.6122|25.12|
2020-10-23 23:45:42|usa_2_0083|SPGI|total_return_price|2.5411|2.6228|2.7182|2.3026|2.0301|2.3163|2.4457|2.3299|2.3912|2.6841|2.3299|2.616|3.2792|3.3015|3.0025|3.0564|3.6302|3.8891|4.4742|2.7711|3.12|3.3753|4.0899|3.692|4.0333|4.191|4.4746|3.468|3.2654|3.5083|2.7758|3.3576|3.7682|3.8595|3.3735|3.807|4.1535|3.911|4.0003|4.2272|4.4159|4.1434|4.7972|4.8281|4.7063|4.8295|5.3646|4.9382|5.3437|5.6966|6.1846|6.6373|6.6569|7.0697|6.6392|7.2357|8.0773|9.3534|10.8283|11.8982|12.2932|13.2492|12.9351|16.7002|17.9408|17.8262|16.0516|20.5213|15.2229|18.1524|21.4513|19.8707|20.2996|22.5944|19.9587|21.0025|23.5988|20.7248|21.3376|21.1551|19.5512|21.9043|22.0472|24.9126|27.2352|27.4968|28.7316|33.1173|31.6776|32.2542|35.1361|37.8813|42.4178|37.1095|43.0111|50.5544|46.8742|50.8983|38.2172|33.034|28.0113|30.5787|24.2198|17.9812|17.9236|23.7718|19.9997|26.8533|28.7595|22.8904|27.1203|30.0703|32.7504|35.0437|34.5057|38.0647|41.2573|38.5221|46.9735|49.5282|47.4717|48.736|60.3794|72.262|70.7709|77.3044|78.9245|83.4335|97.2614|94.7792|81.8969|93.653|94.413|102.6505|121.4817|103.5334|126.2649|141.4125|151.8203|164.9464|186.5334|199.5588|191.7119|167.2123|207.757|225.3677|242.9135|271.3299|244.0684|328.8668|360.6|
2020-10-23 23:45:43|usa_2_0084|SQ|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.83|13.74|8.9|11.78|14|17.23|23.32|28.07|35.75|47.39|60.09|97.96|55.87|74.92|69.87|57.5|62.56|52.38|104.94|164.81|
2020-10-23 23:45:44|usa_2_0085|ST|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18|15.96|19.74|30.28|33.5|37.33|29.36|26.8|33.57|27.82|29.63|31.76|32.42|35.26|38.54|38.45|42.21|45.94|46.14|53.46|56.7|54.11|43.01|45.88|38.82|33.31|38|40.21|43.05|41.55|47.81|50.88|50.45|49.15|49.92|44.01|45.02|47.88|49.54|53.87|28.93|37.23|42.69|
2020-10-23 23:45:45|usa_2_0086|STAY|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.6206|16.8947|17.3902|17.7315|14.6044|14.919|14.4815|12.6|12.8514|12.9172|11.6263|11.7511|13.5862|13.6519|16.705|17.3635|16.2052|17.3929|19.4488|18.3938|14.3405|16.7189|15.6051|13.8517|14.4693|7.6168|11.2809|11.95|
2020-10-23 23:45:46|usa_2_0087|SWCH|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.8116|14.9034|12.1198|10.6321|6.8917|10.1291|12.9238|15.7549|14.7211|14.3644|17.7676|16.01|
2020-10-23 23:45:46|usa_2_0088|TCF|total_return_price|||||||||||||||||||||||4.2977|4.6774|4.8054|4.1623|4.3528|4.3381|4.3481|4.0939|3.4426|4.5143|3.9595|4.0695|4.3802|5.0274|5.8773|6.2268|7.3762|6.5868|7.7838|7.9317|8.0787|7.5018|7.1017|6.5281|6.8775|7.3587|7.7558|7.985|9.9891|10.8117|10.9808|10.1607|9.6722|11.1844|9.3225|9.8031|12.3607|13.4911|13.4769|13.0054|12.2666|11.325|10.7368|11.7753|11.5719|10.9575|8.4646|10.0446|9.1809|9.2476|9.0133|11.9708|11.1494|13.807|13.8862|17.5527|13.64|15.3795|14.1638|15.9595|16.8964|20.0482|19.9523|20.7871|20.8142|24.7176|19.8822|20.5329|20.4024|20.2102|20.8533|20.0609|19.7547|22.508|20.4633|18.0768|17.3149|17.3098|17.6809|15.437|24.0057|21.9364|16.7256|16.0772|17.6792|19.2138|19.3369|17.9055|17.0423|18.3782|16.6108|15.713|12.8897|18.0474|19.9279|18.3605|20.7548|20.4715|22.8194|22.5692|24.3276|27.687|28.4664|24.7161|23.7532|27.1544|27.8841|29.4908|28.9438|30.7874|32.2119|33.7856|40.1183|49.3961|46.7795|44.408|48.0922|49.3449|50.7323|51.9226|50.0644|34.543|38.6769|39.1499|36.4256|45.151|22.0389|29.0608|23.36|
2020-10-23 23:45:48|usa_2_0089|TEAM|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.08|24.11|25.38|29.78|24.31|29.81|35.67|34.3|46.14|52.16|60.75|95.89|87.6|112.39|125.74|129.59|120.34|137.26|180.27|182.35|
2020-10-23 23:45:49|usa_2_0090|TPR|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.89|2.4733|3.2296|2.3222|3.4343|4.8138|4.6828|5.2087|5.8737|7.0536|8.9498|10.0033|13.6308|15.4263|16.0393|15.6205|19.9882|20.5415|24.8579|23.9785|24.6454|25.173|21.1864|25.2097|32.4501|36.5394|35.191|34.8832|23.0625|21.3989|22.8133|18.3503|14.6788|12.2384|18.4663|24.3729|27.2002|29.5276|30.2276|32.5852|43.3754|38.7133|46.2255|44.4626|44.4487|60.0891|46.3702|42.7304|42.8387|38.6015|45.3924|42.9149|44.5793|39.638|27.4483|29.5139|30.8549|34.6382|29.1243|24.3476|28.0828|33.3558|33.3668|31.3035|30.3512|34.3948|42.2061|36.4383|40.9235|48.7408|43.5261|47.2402|31.7834|30.1651|29.4815|24.5026|26.8523|12.71|12.6|17.6|
2020-10-23 23:45:50|usa_2_0091|TRCO|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-23 23:45:51|usa_2_0092|TRU|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.1452|24.8977|27.1647|27.333|33.1045|33.2332|30.6197|37.9653|43.0834|46.2018|54.864|55.953|69.9778|72.2415|55.4941|66.467|70.7032|80.9103|85.3801|70.5763|85.5158|80.25|
2020-10-23 23:45:51|usa_2_0093|TWLO|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.5|68.72|28.85|28.87|28.6|29.14|24.51|37.43|54.3|85.72|86.02|129.18|134.87|109.11|98.28|89.49|219.42|248.8|
2020-10-23 23:45:52|usa_2_0094|UAA|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.7888|4.125|5.3275|5.1513|6.3063|6.4|5.7575|8.09|5.4588|4.905|3.205|4.56|2.81|2.1563|2.825|3.7|3.4188|3.7612|4.1988|5.635|6.6837|8.0237|9.7|9.5663|9.2125|12.0725|12.0738|14.4875|11.9125|12.4025|14.4375|19.49|21.6175|30.4625|29.585|34.785|34.045|40.715|41.465|52.05|40.61|42.755|37.52|38.61|29.31|18.99|21.77|16.81|15.66|16|22.6|18.96|17.82|21.39|25.07|20.79|21.8|9.06|9.6|11.97|
2020-10-23 23:45:53|usa_2_0095|UNIT|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.7946|10.8762|12.1553|14.1962|18.5561|21.8819|18.0552|17.9436|18.4579|10.772|14.1415|13.2293|16.6797|17.4145|14.1511|10.1386|8.4987|6.9682|7.7315|5.8363|9.2051|10.17|
2020-10-23 23:45:54|usa_2_0096|UNVR|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.33|20.65|17.31|17.08|18.3|20.85|28.56|29.94|29.46|28.21|30.92|27.39|25.97|30.52|17.59|22.16|21|20.59|24.24|11.78|16.49|16.88|
2020-10-23 23:45:54|usa_2_0097|USFD|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.24|23.43|27.48|27.98|26.96|26.9|31.6|32.94|37.99|30.94|31.18|34.91|35.76|40.42|41.77|16.94|19.86|22.22|
2020-10-23 23:45:55|usa_2_0098|VER|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.3942|5.802|6.4936|6.1758|7.523|8.1654|9.0657|9.3414|8.1379|8.4343|9.3252|8.4863|8.3705|6.4911|7.0184|5.7928|5.5614|5.9377|6.6237|7.4553|7.8429|6.4699|6.5933|6.5356|6.7602|6.4536|5.9255|6.3957|6.3751|6.4789|7.6987|8.4898|9.0708|8.8847|4.9217|6.3548|6.46|
2020-10-23 23:45:56|usa_2_0099|VIA|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-23 23:45:56|usa_2_0100|VICI|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.2225|15.9136|18.0591|18.7387|16.5806|19.894|19.8091|21.4349|23.8727|14.7166|20.4836|23.37|
2020-10-23 23:45:56|usa_2_0101|VIRT|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.713|18.4884|17.6774|17.6976|14.2763|12.7759|13.3916|14.4711|15.4657|14.6261|16.273|29.16|23.9865|18.6811|23.7698|22.1081|19.7566|17.1587|15.4705|20.4056|23.3725|23.07|
2020-10-23 23:45:57|usa_2_0102|VSM|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-23 23:45:57|usa_2_0103|VST|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.3743|15.2367|16.0034|17.9199|17.1054|20.2486|22.7593|23.1713|21.3698|25.0646|22.62|26.239|22.3092|15.7399|18.4868|18.53|
2020-10-23 23:45:58|usa_2_0104|VVV|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.9962|20.1798|23.0924|22.4269|22.1102|23.3153|21.0419|20.3068|20.7025|18.4124|17.9619|18.4402|21.3466|21.049|13.2674|19.2253|19.14|
2020-10-23 23:45:58|usa_2_0105|WBT|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.74|17.62|16.2|19.33|19.63|18.55|22.99|23.26|19.45|22.33|21.1|11.19|16.38|16.08|17|15.61|4.58|5.44|6.16|
2020-10-23 23:45:59|usa_2_0106|WELL|total_return_price|0.6372|0.6676|0.6733|0.6486|0.622|0.6164|0.7339|0.7889|0.8827|0.9889|1.0614|0.9778|1.1345|1.1517|1.2573|1.2125|1.2967|1.3185|1.3213|1.2171|1.51|1.4404|1.3584|1.0727|1.2706|1.368|1.4431|1.4854|1.4639|1.3901|1.3391|1.5436|1.8754|2.031|2.1154|2.6859|2.6255|2.5865|2.7142|3.0064|3.4848|3.4808|3.8522|3.4915|3.756|3.8128|3.6088|3.3195|3.7182|3.5916|2.8013|3.3191|4.1791|4.155|4.6033|4.9582|4.9085|5.0249|5.7884|6.0556|5.9237|5.7064|6.0876|6.06|5.1467|5.6981|5.0293|3.9272|3.7635|4.5276|5.1093|4.8381|6.3863|7.4761|8.12|8.027|9.4029|10.2973|9.5973|9.6909|9.6037|11.4087|11.7565|13.9626|15.9895|13.0334|14.383|15.8469|13.5298|16.2327|16.2345|15.1014|17.2586|16.1262|18.7873|20.6851|21.245|19.8244|22.1281|22.6857|23.2547|23.2495|28.1975|22.7347|16.7891|19.0957|23.6738|25.6078|26.5561|25.1226|28.6659|29.2482|32.6517|33.0954|29.995|35.4273|36.1744|38.8777|38.9679|41.8858|46.9819|46.8473|44.1283|38.3598|43.2824|46.0877|46.4431|56.9797|58.847|50.5071|52.7509|53.6745|55.4569|61.6384|61.1826|55.4906|59.4959|63.6745|60.5074|55.6125|48.2235|56.4153|58.6758|64.1265|72.5261|77.0639|86.5414|78.8993|44.6083|51.1937|55.09|
2020-10-23 23:46:01|usa_2_0107|WFT|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-23 23:46:01|usa_2_0108|WH|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||56.399|53.514|43.9172|48.6621|54.5393|50.901|62.0995|31.4049|42.5553|50.5|
2020-10-23 23:46:02|usa_2_0109|WLTW|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.0563|36.7546|39.7602|44.0539|57.3646|53.483|48.7771|48.9488|53.2662|52.1403|59.496|65.1481|65.6213|64.7021|73.473|66.1681|58.4062|67.3361|67.4331|60.9138|59.3687|69.469|75.3973|74.6181|85.3583|77.2253|73.5475|63.7528|64.7146|61.6469|46.0587|45.4972|52.8423|57.9708|54.4169|65.4457|65.9895|64.8563|73.2585|86.253|86.1882|73.8413|85.0214|78.0374|79.2803|82.8299|75.4842|86.3415|94.3828|101.6625|104.2379|100.9515|102.3505|98.6682|108.0107|116.3437|114.9914|99.4427|114.2617|110.3108|119.053|121.0332|116.7167|124.8235|142.084|148.5741|146.4886|145.8234|147.9054|136.829|142.9324|172.0224|187.8682|190.0027|202.7616|155.4512|189.5577|208.82|
2020-10-23 23:46:04|usa_2_0110|WP|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-23 23:46:04|usa_2_0111|WRK|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47.4412|45.3973|37.9491|34.7233|29.8724|32.0139|41.2399|45.6509|46.5113|50.2789|50.2888|56.726|55.261|53.1435|49.7853|34.6267|35.2687|33.0148|35.0507|41.8644|27.9696|26.4344|33.06|
2020-10-23 23:46:05|usa_2_0112|WYND|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.9759|8.1502|8.3821|9.125|7.9353|6.1061|5.1264|4.7686|3.9915|1.7014|1.1883|3.1391|4.4189|5.7459|7.1859|6.4023|7.9448|8.891|9.0468|9.5455|9.1361|10.7369|13.7557|15.9948|16.1915|16.4461|20.1491|18.5998|19.9097|23.4974|23.4483|24.5706|27.0644|28.4841|31.2116|28.9647|24.7775|25.1716|26.921|25.7536|24.9888|29.1861|32.2773|39.6677|41.1849|44.8536|47.0689|41.0469|39.1382|32.9145|38.2547|39.6174|44.5888|49.5773|16.7706|27.6542|33.45|
2020-10-23 23:46:06|usa_2_0113|XOG|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-23 23:46:06|usa_2_0114|YUMC|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.1608|25.8222|38.3589|38.6895|39.1833|39.7906|36.8074|34.3265|32.9559|44.3998|45.5964|44.7706|47.8799|42.63|48.07|51.56|
2020-10-23 23:46:07|usa_2_0115|ZBH|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.1737|27.6288|32.8248|31.2688|34.8532|37.3262|45.0507|41.6886|50.2745|63.9361|69.3359|79.2684|73.5964|74.782|73.8187|71.8922|64.464|63.2692|63.5934|51.6824|63.8898|72.7536|81.3303|78.1719|76.2732|62.1763|69.9564|63.649|61.1945|36.2332|34.1863|38.6136|49.5058|55.6373|54.8315|50.1819|48.3017|50.9136|56.4523|57.5638|50.9229|48.0053|59.0909|58.58|62.728|63.1764|69.273|70.4026|78.2931|88.06|90.0369|98.755|95.7397|108.0416|112.3225|107.908|90.0277|97.6492|102.0481|114.3414|123.9125|98.5898|117.5844|123.6799|113.4631|118.2749|106.0129|109.8649|127.6485|97.8006|126.2055|116.9057|133.0719|149.1342|94.5756|125.4765|133.4|
2020-10-23 23:46:08|usa_2_0116|ZG|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.44|7.6667|11.3833|11.9667|14.0067|9.12|18.4633|18.75|29.8363|27.2433|31.41|44.1|38.6633|34.2967|33.4333|28.9133|28.75|26.62|25.09|34.1|35.53|37.73|33.1|48.04|38.92|41.46|53.41|60.75|43.1|31.27|34.2|42.19|29.49|45.74|33.97|57.48|101.39|
2020-10-23 23:46:09|usa_2_0117|CPRI|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.22|45.69|40.69|53.26|49.18|55.61|59.04|74.16|81.19|93.44|88.36|71.39|75.38|65.75|42.09|40.7|41.01|56.37|47.44|48.17|42.92|38.35|35.75|48.55|63.59|61.21|66.8|69.46|37.18|45.75|33.67|32.7|38.15|12.89|15.32|18|
2020-10-23 23:46:10|usa_2_0118|LIN|total_return_price||||||||||||||||||||||||||||||||||||||4.9344|4.9153|5.1653|5.455|4.8166|4.8366|5.2072|5.4625|6.1517|7.7133|6.5096|7.409|7.9524|8.5776|10.8419|12.8903|13.6908|13.9655|15.0104|14.6368|18.3031|16.7658|14.775|16.9327|15.4487|10.8254|11.7146|12.0342|16.3756|15.438|16.9376|14.0797|12.7115|12.735|15.1816|15.3349|16.1964|14.5243|19.1686|20.8124|19.898|17.9145|20.3151|19.8983|21.298|22.0272|27.2652|26.6041|28.7195|30.8693|31.9926|34.8179|34.0292|35.1324|38.9513|40.7482|40.0796|44.0998|44.403|47.3543|54.3813|63.5244|67.5165|64.4094|72.3482|55.3082|46.077|52.6133|55.8599|64.5492|63.7671|66.2905|61.0438|72.8836|77.4597|82.8561|88.824|76.9976|88.4918|95.3772|90.9412|87.3456|92.5104|94.7806|98.3626|103.2031|112.1756|113.5499|115.7339|112.9436|114.0108|106.8413|106.4092|91.2977|92.3802|104.0002|102.8258|111.2233|108.5536|110.5929|124.3176|131.8491|146.7001|137.5988|151.5897|154.842|151.1182|171.2669|196.4147|190.377|210.1176|171.5428|211.315|238.13|
2020-10-23 23:46:12|usa_2_0119|STX|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.4636|5.1596|10.1025|14.4722|10.206|8.8256|7.6838|7.6364|9.3421|10.983|9.8884|8.5589|11.4556|14.3148|12.1355|12.9858|15.5861|14.3436|12.8768|14.7129|15.4579|12.2434|11.9565|7.0786|2.5302|2.8335|6.326|9.3998|11.069|12.1393|8.2417|7.0406|9.3813|8.291|9.526|7.1976|10.0919|17.1129|15.6673|19.4737|20.4078|23.4815|28.9602|28.5048|38.692|36.9991|39.8604|42.3426|49.1111|40.7257|35.6541|32.1889|27.7409|28.2109|17.7174|28.4326|32.0296|36.6953|33.0688|27.4497|36.4803|52.4103|49.9697|42.9919|34.5503|42.673|44.262|53.1612|57.4276|39.0358|46.337|48.162|
2020-10-23 23:46:13|usa_2_0120|TEL|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.7733|25.1569|28.2693|24.909|27.0946|20.5546|11.7221|8.5932|14.5476|18.7308|19.1386|22.6628|20.7125|23.0803|28.5495|28.0264|29.2222|23.6135|25.962|30.702|26.2538|31.2923|31.4999|36.148|39.2053|46.4528|47.5798|51.8667|53.8331|54.7186|57.4999|65.4632|57.3383|53.3009|59.5494|56.2143|50.7019|58.0448|65.4152|68.5783|73.0159|77.7007|90.0612|99.2233|89.587|86.0021|70.4948|80.0768|92.6907|92.7414|93.779|53.9889|78.5774|101.09|
2020-10-23 23:46:15|usa_2_0121|UBER|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||46.38|30.47|29.74|27.92|31.08|36.48|
2020-10-23 23:46:15|usa_2_0122|BYND|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||160.68|148.62|75.6|66.6|133.98|166.06|
2020-10-23 23:46:15|usa_2_0123|LYFT|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||78.29|65.71|40.84|43.02|26.85|33.01|27.55|
2020-10-23 23:46:16|usa_2_0124|CGC|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.7235|2.204|1.755|1.627|1.6277|1.14|2.1234|1.95|2.07|3.0147|7.192|8.16|6.069|8.65|21.9907|24.99|27.61|49.42|26.87|44.7|39.77|24.01|21.09|14.42|16.16|14.5|
2020-10-23 23:46:16|usa_2_0125|ACB|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.7983||3.4768|2.836|3.2929|4.8189|4.7465|4.2719|12.1629|20.5287|23.0206|19.4607|26.6398|75.5882|87.7759|83.8946|117.7277|60.96|105.96|91.56|57.12|24|10.86|13.2|5.2|
2020-10-23 23:46:17|usa_2_0126|CRON|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.6|0.95|2.1927|1.3391|2.078|5.5381|6.51|6.18|10.94|10.42|20.24|15.79|9.365|7.67|5.67|6.01|5.05|
2020-10-23 23:46:18|usa_2_0127|TRTC|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.385|7.65|3.3|3.795|2.7975|1.98|1.5|1.3875|4.2367|5.025|5.5335|4.395|4.365|2.5935|2.955|4.56|2.65|2.45|2.06|0.6125|0.922|0.58|0.3912|0.16|0.08|0.1|0.0727|
2020-10-23 23:46:19|usa_2_0128|AXIM|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.25|9.5|10|2|1.25|0.95|0.43|0.3|0.4001|0.3694|0.2505|8|13.36|10.16|6.35|9.25|4.4|2.4|1.96|0.59|1.7|0.78|0.7|0.372|0.16|0.325|0.625|
2020-10-23 23:46:19|usa_2_0129|LBTYK|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.6265|9.6608|8.6128|10.3269|11.6824|12.6932|14.1466|17.4724|18.4227|17.179|14.9012|14.3469|13.0845|6.2372|6.3024|7.3225|11.3284|10.2338|13.3267|12.097|14.0487|15.6651|18.2783|19.4242|16.9647|18.7813|22.6522|21.5529|25.1117|26.9516|30.0632|31.8705|35.0473|38.5595|37.8701|39.0719|38.9415|45.8541|47.8664|49.3476|41.02|37.85|37.69|31.38|32.84|30.02|34.455|27.85|32.87|31.73|30.81|28.48|28.3|20.06|24.21|26.84|23.84|21.66|15.85|22.19|20.9|
2020-10-23 23:46:21|usa_2_0130|LBTYA|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.9567|7.9548|11.2551|10.6877|11.2551|12.7229|10.695|8.9616|10.2894|12.3898|13.959|15.5669|19.8497|20.5353|19.2075|16.8609|15.4896|13.8914|7.0205|6.7839|7.6579|11.8103|10.6177|13.9783|12.5491|14.635|17.0299|19.8448|21.2306|18.3818|20.1008|24.4946|23.0992|27.72|29.8011|33.7942|35.122|38.386|42.2826|39.5356|41.1325|41.1042|48.0966|50.3172|53.3976|42.94|39.27|38.69|32.18|33.85|31.06|35.14|28.83|34.04|32.7|31.85|29.57|29.06|20.83|24.92|27.5|24.705|22.63|16.83|22.75|21.39|
2020-10-23 23:46:23|usa_2_0131|MELI|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.2638|76.3667|37.3064|33.4207|25.8238|14.0989|18.3141|21.3858|37.7037|51.1243|46.4441|55.7367|72.5779|66.8512|76.2823|76.8934|57.0078|83.6108|99.0999|68.3199|79.1156|77.1018|93.8387|113.457|126.6699|101.1025|93.3226|89.3417|109.2016|126.6772|121.716|145.8016|89.3804|111.8917|117.6598|135.1178|186.7376|152.3903|211.0184|270.8315|267.1243|314.7519|341.22|296.48|340.08|286.56|507.73|630.65|541.52|592.54|471.43|977.49|1082.87|
2020-10-23 23:46:24|usa_2_0132|CHKP|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||4|4.959|3.605|3.479|3.896|4.657|6.083|6.9792|5.6458|3.2708|7.6354|6.625|8.7708|14.0938|32.5|72.3333|70.625|100.7084|93.375|56.4375|49.6|25.41|40.29|32.81|13.56|15.75|13.27|15.87|19.5|17.65|17|21.33|26.99|18.76|24.75|20.8|19.93|23.48|20.99|21.23|17.88|18.98|21.72|22.05|23.12|24.43|22.69|22.04|23.67|23.43|18.52|21.4|23.72|28.35|33.81|35.07|30.98|36.4|45.9025|50.88|53.55|53.59|52.14|63.26|50.55|48.69|47.55|50.1|49.5|58.54|63.08|68.95|66.55|69.24|79.93|81.97|83.16|78.81|82.66|83.83|81.52|76.3|85.9|103.79|111.17|112.72|104.37|99.04|99.51|118.11|100.04|126.49|114.08|110.69|111.58|100.54|107|120.73|
2020-10-23 23:46:26|usa_2_0133|ACA|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.3917|30.2726|37.3488|34.0007|44.3442|39.5996|42.1028|44.0436|
2020-10-23 23:46:26|usa_2_0134|ACIU|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.3|12.7|11.58|9.04|10.9|12.72|10.4|9.2|8.2|9.78|5.02|5.33|5.14|8.3|6.64|6.81|4.85|
2020-10-23 23:46:27|usa_2_0135|AEGON|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-23 23:46:27|usa_2_0136|AFIN|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.5574|11.1857|9.2783|9.6214|12.6163|12.2175|5.8919|7.7042|6.27|
2020-10-23 23:46:27|usa_2_0137|AGNCB|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-23 23:46:27|usa_2_0138|AHL|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-23 23:46:28|usa_2_0139|AINV|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.3007|6.4779|6.9792|8.2132|8.9821|9.7204|9.1018|9.4018|9.645|10.8802|12.2207|12.2759|13.0059|12.0728|10.7537|10.4932|10.2428|9.9927|5.8417|1.654|4.8377|8.8911|8.4732|11.1288|8.8729|9.7954|11.0198|11.5532|10.3223|8.4132|7.2704|8.0159|8.7379|9.727|10.3379|10.6457|9.8171|11.0099|11.5947|11.5125|12.0005|12.4276|11.2215|11.639|11.1613|9.5337|8.8347|9.7292|9.6676|10.8474|11.1377|12.1457|12.6747|12.114|11.9239|11.4394|12.2993|12.2548|9.9462|12.3604|12.9249|14.0999|15.3285|6.0041|9.2031|8.62|
2020-10-23 23:46:29|usa_2_0140|APO|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.051|7.6722|4.5409|5.6993|6.7859|6.2034|7.2936|8.7584|11.7636|12.4996|16.0198|18.3791|19.284|17.2187|15.235|15.8373|14.6892|15.6787|12.0767|11.3475|12.6911|11.4956|13.7719|15.2034|19.0298|21.3653|25.2088|28.4522|25.7161|27.0476|31.1056|21.8722|26.06|31.2211|38.206|45.8683|32.8237|49.0329|42.85|
2020-10-23 23:46:30|usa_2_0141|AQNCN|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-23 23:46:30|usa_2_0142|ARCC|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.603|3.0037|3.4017|3.2013|3.1813|3.4663|3.4057|3.6257|4.1133|4.062|3.8891|3.7897|3.7685|3.0702|2.8064|2.7008|1.7034|1.2417|2.6464|3.6714|4.526|5.1191|4.734|5.8798|6.5028|6.5182|6.4526|5.8944|6.6093|7.1763|7.0214|7.9703|8.2754|8.6531|8.4211|9.0102|9.1356|9.2987|9.5141|9.1629|9.0982|9.9604|9.7803|9.1228|9.0605|9.2872|9.3778|10.6089|11.3202|12.274|11.8434|11.7947|12.0114|11.928|13.2908|14.1198|12.726|14.6812|15.5503|17.0582|17.0848|9.8298|13.567|13.81|
2020-10-23 23:46:31|usa_2_0143|ARES|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.5612|12.7109|12.2833|13.8387|13.9884|13.7956|9.9277|11.2084|9.7471|15.0355|14.8103|15.4418|15.0096|15.7406|16.7874|18.5744|18.6389|21.2629|16.5901|21.7395|24.4778|27.4698|34.5314|30.3043|39.3076|40.2|
2020-10-23 23:46:32|usa_2_0144|ATUS|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.3714|24.2664|19.0806|16.7079|16.89|18.6|16.52|21.2|23.5|29.01|27.05|22.29|22.54|26.3|
2020-10-23 23:46:32|usa_2_0145|AUB|total_return_price||||||||||||||||||||||||||||||||||||||||||||4.0453|5.1485|4.5969|4.9646|4.6888|4.0453|4.6888|4.6888|4.7808|4.8267|4.8267|4.5509|4.6603|4.7535|5.5923|5.7787|7.39|8.2373|8.3523|7.0235|7.3454|7.1053|7.0395|5.7773|5.8048|4.6242|4.329|3.5173|3.9902|7.4785|6.354|6.1097|6.6162|8.6838|10.6522|9.5243|11.9362|11.877|12.0345|13.6713|13.5674|13.6105|13.7873|14.3955|16.7159|13.8991|17.3794|18.7451|20.7255|20.188|18.4146|20.4787|21.1451|18.2946|16.2309|16.8662|16.5029|12.8965|11.81|17.0204|17.6412|12.4897|11.1902|9.3506|9.038|11.4562|10.005|9.871|11.6728|8.7623|9.9045|8.1192|10.6532|11.4829|11.4709|12.6073|12.6542|16.1344|16.4449|18.8254|20.9741|21.3866|21.6635|19.501|20.5537|19.0038|20.4364|20.8491|22.131|21.7642|23.1846|24.1222|32.513|31.2516|31.1707|31.7297|33.9979|34.2713|38.9236|37.9221|26.2716|31.8013|32.7015|38.1276|37.2316|23.1767|22.6418|22.5|
2020-10-23 23:46:34|usa_2_0146|AUPH|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||197.5||410|433.25|381.25|871.25|498.75|720|615.5|655.25|356.25|||290||50|117.5||72.5||3.003|3.074|4.315|3.3|3.64|4.6|3.24|2.84|2.44|2.9899|2.7|2.4|2.14|7.16|6.1|6.26|4.78|5.19|5.47|6.51|6.83|6.5|6.19|5.79|20.26|14.51|16.25|14.56|
2020-10-23 23:46:35|usa_2_0147|AXGT|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||157.2|122.64|152.48|91.52|99.68|116.72|99.36|117.52|179.28|55.92|42.4|10.8|18.72|18.08|7.9592|10.64|6.39|7.2|5.12|2.44|2.98|4.62|
2020-10-23 23:46:36|usa_2_0148|AY|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.4438|25.6488|19.7725|24.7898|23.1898|12.3901|14.8022|13.772|14.3917|14.9514|15.3508|16.8263|17.2925|16.3304|17.4305|16.5915|17.3889|17.9763|17.34|17.6761|21.5536|22.7358|25.2213|21.6505|28.6991|28.105|
2020-10-23 23:46:37|usa_2_0149|BFA|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-23 23:46:37|usa_2_0150|BFB|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-23 23:46:37|usa_2_0151|BHC|total_return_price|||||||||||||||||||||||||||||||||||||||||||||0.3913|0.3495|0.4263|0.4615|0.7131|1.0412|1.9287|4.3189|4.759|5.2414|5.9538|4.2981|3.8997|5.0629|4.8744|6.5515|8.0925|5.3668|4.5178|6.3416|6.4569|8.5638|8.5114|15.7231|14.8635|18.5952|27.3162|26.0559|24.2378|29.182|31.1275|37.7354|33.5291|19.4278|16.5633|17.7172|26.7468|31.5703|24.9221|14.4166|10.4653|12.7328|11.6057|11.0892|10.1164|10.4116|15.6778|16.2648|16.6897|16.2082|10.6356|14.874|16.0022|18.8916|13.2136|10.4643|8.5466|7.9765|8.3757|8.4532|10.1387|12.5538|14.5023|13.2047|15.9553|18.4228|24.0847|28.29|49.81|51.96|37.12|46.69|53.69|44.79|55.27|59.77|75.02|86.08|104.33|117.4|131.83|126.12|131.2|143.11|198.62|222.15|178.38|101.65|26.3|20.14|24.55|14.52|11.03|17.3|14.33|20.78|15.92|23.24|25.67|18.47|24.7|25.22|21.85|29.92|15.5|18.29|15.54|
2020-10-23 23:46:39|usa_2_0152|BPY|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.9873|12.7432|13.2685|12.6973|14.0551|14.5467|16.2521|17.1064|15.7372|15.3521|16.9152|17.0861|16.8062|17.3421|16.5565|17.2114|18.7443|18.703|17.9574|15.7499|16.258|17.6814|13.354|18.2298|16.745|18.2756|16.6757|7.9267|9.6196|11.73|
2020-10-23 23:46:39|usa_2_0153|CBPO|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3|||2.7||6.5|4.25|3.5|2.25|2|1.69|3.98|7.54|12.05|11.04|10.99|10|15.99|15.59|10.2|7.08|10.17|9.175|9.7|9.5001|15.485|28|23|27.15|28.9|32.85|38.91|53.89|65.42|91.24|115.16|83.42|142.46|114.48|106.32|123.73|107.52|100.13|109.91|91.49|79.1|81.01|95.72|79.87|74.02|91.25|94.13|115.16|116.38|107.93|102.18|111.26|
2020-10-23 23:46:41|usa_2_0154|CG|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.6527|14.8251|14.9182|18.1562|14.882|15.2108|21.4514|19.6079|21.6067|19.248|17.3737|18.2545|19.1741|11.834|11.4979|12.3897|12.019|11.8392|12.3545|13.0512|16.0146|19.843|19.9844|18.4209|19.1848|20.5292|14.7904|17.1145|20.4947|25.4072|31.2256|23.2747|28.1317|23.57|
2020-10-23 23:46:42|usa_2_0155|CHSINC|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-23 23:46:42|usa_2_0156|CLB|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||2.4321|2.3815|2.3563|2.7868|3.2684|3.4962|3.6482|5.219|7.322|5.8777|8.5125|9.3739|7.5244|6.8151|10.2099|5.6243|8.5378|8.8418|10.1086|12.1354|9.1205|9.5766|8.8976|8.249|6.0601|5.5939|5.8615|4.6576|4.0941|4.6616|3.8914|4.2198|5.6791|6.8708|8.472|9.4205|9.5137|9.384|10.6041|10.9365|12.7363|15.0712|17.9573|22.1609|25.1321|32.8704|33.1177|36.924|47.7956|50.471|45.5054|57.4472|45.4615|22.5802|30.0267|35.3371|43.1284|48.6492|54.8253|63.3137|75.9945|77.1486|86.8751|92.105|83.5316|100.129|110.0703|102.744|106.5958|94.1216|118.3913|130.9992|142.8376|165.4564|176.2619|146.3246|131.1669|109.4088|88.5679|101.9206|99.1603|97.9312|102.6972|106.951|97.469|110.4896|100.9108|91.2705|91.7668|101.6897|98.9931|115.9301|102.4321|58.154|69.2126|48.5356|48.1698|46.8597|9.3804|20.3714|18.48|
2020-10-23 23:46:43|usa_2_0157|CODI|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.1131|4.2904|4.8359|4.839|5.3362|4.7991|4.7858|3.9306|3.9104|4.6074|3.4266|3.153|2.8663|3.8796|5.0822|6.1594|5.4685|6.579|7.4809|6.6089|7.2917|5.7006|6.0078|7.1753|6.5812|7.401|7.3743|8.2831|9.2817|9.8722|10.5412|10.3481|10.4758|11.0587|9.8468|10.5177|10.3015|10.5569|10.6004|9.9693|11.2648|11.9336|12.968|11.9405|12.9134|13.1431|13.4475|13.4146|14.4078|15.2466|10.7971|13.9639|16.9506|17.5277|24.2677|11.8398|16.374|17.2965|
2020-10-23 23:46:45|usa_2_0158|CORICVR|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-23 23:46:45|usa_2_0159|CPTA|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||49.6001|53.8837|53.318|54.5184|52.614|53.962|58.1036|49.6904|41.8191|41.3114|42.8195|51.5711|50.8572|51.9791|59.0164|55.0387|41.1427|33.2503|35.6568|40.0742|43.5149|39.0252|42.0148|49.9583|46.7698|50.1276|18.78|15.78|9.35|
2020-10-23 23:46:46|usa_2_0160|CRSP|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20|20.77|17.11|16.77|21.09|44.86|60.08|46.44|26.75|35.72|43.98|45.95|60.905|42.41|73.49|84.99|
2020-10-23 23:46:46|usa_2_0161|CSIQ|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.57|9.75|10.23|9.44|27.34|21.24|51|24.5|6.46|4.83|13.27|17.53|28.77|22.02|9.78|12.71|12.34|11.32|11.6|4.48|2.59|3.4|3.45|3.05|3.37|3.47|11.059|14.86|29.19|35.14|31.26|37.6|23.6|35.79|28.25|18.21|28.94|19.83|14.52|12.04|13.12|12.33|15.39|16.71|16.88|16.72|12.15|14.88|14.43|23.62|21.31|21.69|22.32|14.06|19.14|29.52|
2020-10-23 23:46:48|usa_2_0162|CVET|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.85|24.46|11.89|13.2|8.14|17.89|24.4|
2020-10-23 23:46:48|usa_2_0163|DB|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.4567|26.6088|28.3819|32.5983|42.7932|35.8078|42.8621|41.5864|39.4816|38.0146|38.2061|24.186|34.9985|33.2654|34.7298|29.3099|24.6319|22.9164|35.3095|36.0048|42.7854|44.715|43.8023|41.4385|48.9317|48.3082|43.6671|52.4345|55.4062|64.6783|61.0568|67.3718|77.4828|74.8355|88.6282|77.5663|77.1011|68.0872|58.6428|46.8615|22.8159|26.1701|36.882|50.6071|46.8278|50.7502|39.5897|39.4816|37.6515|42.3172|43.7719|27.4495|27.899|37.7219|27.5346|31.3309|33.4484|29.5462|34.8374|35.965|35.6715|33.8721|31.6076|29.1609|26.1316|28.6865|25.8348|22.3771|20.1915|14.8981|14.3517|10.1768|16.23|17.1836|16.85|16.57|19.71|13.76|11.08|11.81|7.87|8.12|7.18|7.56|7.77|6.51|9.55|8.27|
2020-10-23 23:46:50|usa_2_0164|DBX|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.48|32.52|27.14|20.76|21.42|24.62|19.75|17.78|18.92|22.16|18.78|
2020-10-23 23:46:50|usa_2_0165|DCP|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.2741|8.2881|8.5106|8.4412|10.7046|11.9195|14.0484|14.0421|14.9235|9.4594|9.8315|7.1639|3.5143|5.0562|7.4341|9.868|11.5451|13.297|13.1636|14.2493|15.6603|17.6816|17.8771|17.7266|20.5399|21.8371|18.776|22.0583|19.4209|23.2313|27.393|25.1198|24.4757|25.9931|30.7381|29.1343|24.8787|21.0578|19.7894|13.5894|13.0994|16.8564|22.6896|22.221|25.3564|26.6336|21.6297|24.9164|26.6187|26.1249|30.6723|31.3787|21.455|28.037|24.3584|23.9331|22.4862|3.9681|11.0001|10.77|
2020-10-23 23:46:51|usa_2_0166|DD|total_return_price|1.914|2.315|2.54|2.3215|2.2107|1.9498|1.9661|1.914|2.0183|2.4878|2.3933|2.9|3.7532|4.1592|3.9406|4.3512|5.9082|6.5212|8.062|6.932|6.3464|7.1468|6.923|7.0688|7.4888|6.9526|8.2615|9.1168|8.5204|7.5382|5.2639|6.5464|6.853|7.5984|7.6123|7.9787|8.9725|8.8385|8.7577|9.0842|8.2861|9.3146|9.7845|9.654|10.3811|11.4527|13.887|12.1061|13.3704|13.3231|14.0181|13.4308|16.8482|14.9244|15.9765|15.8256|16.3477|18.0943|19.106|21.667|21.0454|21.209|19.0274|20.5419|21.3537|29.3684|26.6185|31.6098|27.2928|21.9754|18.4754|27.4537|24.1704|25.8408|25.8612|27.0607|26.6232|28.2839|22.9543|25.3817|24.0152|27.3621|29.2041|37.76|37.0526|37.8599|42.5737|47.1213|47.9119|43.2901|41.0001|43.6069|40.9503|39.9521|40.4693|42.0061|48.8639|47.7787|47.1948|43.8748|41.7031|40.1901|37.2488|18.2768|10.4592|20.3104|33.0979|35.355|38.1202|30.8503|36.0021|45.0523|50.1179|48.3059|30.5817|39.6711|48.2924|44.5922|41.6546|47.2015|47.1821|48.3793|58.4459|68.3025|75.5893|80.8999|83.3031|73.4399|78.2994|84.4966|71.0633|87.4263|87.5344|86.7423|91.6337|102.3545|114.8682|115.268|127.8424|132.5803|119.5116|124.7596|122.6827|103.0399|73.4756|73.0992|69.7241|63.0629|33.71|52.8429|55.48|
2020-10-23 23:46:53|usa_2_0167|DELL|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||48.87|58.69|50.8|51.86|51.39|39.55|54.94|67.69|
2020-10-23 23:46:54|usa_2_0168|ELAN|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.89|31.53|32.07|33.8|26.59|29.45|22.39|21.45|27.93|
2020-10-23 23:46:54|usa_2_0169|ENBCN|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-23 23:46:54|usa_2_0170|ESTC|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||71.48|79.87|74.66|82.34|64.3|55.81|92.21|107.89|
2020-10-23 23:46:55|usa_2_0171|ESV|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-23 23:46:55|usa_2_0172|ETP|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-23 23:46:55|usa_2_0173|ETRN|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.4553|18.2832|16.9072|12.8787|12.2963|4.859|8.1808|8.46|
2020-10-23 23:46:55|usa_2_0174|FOMX|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-23 23:46:55|usa_2_0175|GMLP|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.6338|10.6977|12.9633|15.9555|12.7958|14.1986|13.3306|14.8231|15.3045|15.7272|14.3494|14.5642|17.9617|17.4041|15.5421|13.981|13.0811|7.7591|7.3962|8.4937|10.6017|12.1012|14.9824|14.6933|13.4983|15.6995|16.4285|12.4077|11.8091|10.8862|8.5816|10.7459|9.4588|8.796|8.1989|3.3073|2.5599|2.06|
2020-10-23 23:46:56|usa_2_0176|GMT|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-23 23:46:56|usa_2_0177|HEIA|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-23 23:46:56|usa_2_0178|HILCOS|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-23 23:46:57|usa_2_0179|HMLP|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.1726|11.2139|13.0863|11.2199|9.5796|10.485|10.2863|11.0718|11.3557|12.7773|13.5993|13.1508|13.5169|13.6101|11.6714|13.94|14.4002|12.6774|16.2651|14.4621|13.5886|14.0331|6.2185|9.3541|10.61|
2020-10-23 23:46:57|usa_2_0180|INTNED|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-23 23:46:57|usa_2_0181|JECN|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-23 23:46:58|usa_2_0182|JHG|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.585|29.0001|32.3666|27.9117|27.4559|24.0471|17.8437|22.3644|19.317|20.5795|23.5066|15.0271|20.7985|21.79|
2020-10-23 23:46:58|usa_2_0183|JWA|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-23 23:46:58|usa_2_0184|KKR|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.4303|8.8358|10.4957|10.1052|6.7264|8.4521|9.7464|8.3335|9.96|10.0192|13.2039|13.6223|14.3041|18.0351|17.1501|18.1636|17.6645|18.781|18.7102|19.1215|13.7325|13.5839|12.6253|10.6789|12.5998|14.4823|16.3822|16.8575|18.6048|19.8584|19.1835|23.7695|26.4808|19.0088|22.858|23.4378|28.7622|28.7966|23.2559|30.7654|34.19|
2020-10-23 23:46:59|usa_2_0185|KSHB|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.18|1.6|2.505|2.86|2.38|1.93|1.95|3.6|4.91|4.96|6.3|4.95|5.59|4.625|2.69|1.53|0.9245|0.795|0.51|
2020-10-23 23:47:00|usa_2_0186|KTB|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.7267|34.0093|41.2864|19.17|17.81|24.2|
2020-10-23 23:47:00|usa_2_0187|LENB|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-23 23:47:01|usa_2_0188|LGFA|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-23 23:47:01|usa_2_0189|LGFB|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-23 23:47:01|usa_2_0190|MVC|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.1273|4.8408|5.0392|5.4743|4.7715|4.7744|4.3229|4.1836|3.7273|4.1308|3.9147|4.0395|3.9627|3.7946|4.0492|4.4863|4.4863|4.3277|4.443|4.6928|5.7879|5.0626|5.8936|6.2442|6.3499|6.5591|7.7774|9.8619|9.2311|8.2114|7.6841|7.4453|7.8336|5.5292|4.4105|4.2998|4.7145|6.2714|7.5296|7.1583|7.3484|8.5604|7.7286|7.4478|6.3582|6.9527|7.7885|7.7123|7.6459|7.2407|7.7996|7.9769|8.3576|8.6313|8.745|8.1254|7.2713|6.7077|6.4686|7.0103|5.8169|5.1707|5.4223|6.1021|6.2053|6.6594|6.9684|7.7298|8.1969|8.759|8.2741|8.4248|8.2998|6.9285|8.0372|8.3597|8.1541|8.5061|2.8794|6.3753|7.96|
2020-10-23 23:47:02|usa_2_0191|NGL|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.9212|8.8058|8.3937|8.5165|9.3544|10.4553|9.4775|11.3971|13.6715|14.1994|15.421|17.4111|20.7898|19.1194|14.6053|13.2287|15.6303|10.4392|5.773|4.587|11.5871|11.1432|13.1115|13.324|8.2342|7.3272|9.6371|7.5796|9.3135|8.0546|7.4188|11.4049|11.6679|12.1814|10.1026|2.5419|4.6732|3.96|
2020-10-23 23:47:03|usa_2_0192|NGLS|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-23 23:47:03|usa_2_0193|NSUS|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-23 23:47:04|usa_2_0194|OAK|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-23 23:47:04|usa_2_0195|PRE|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-23 23:47:04|usa_2_0196|PRQR|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.75|18.9|21.88|16.67|14|7.6|3.73|4.8|7.58|4.7|4.95|5.025|5.15|2.925|3.075|7.25|19.45|15.57|13.87|9.33|6.14|9.91|5.49|6.08|4.82|
2020-10-23 23:47:05|usa_2_0197|PRUFIN|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-23 23:47:05|usa_2_0198|PSEC|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.5702|2.0513|2.2263|2.1171|2.3476|2.7019|2.9125|3.0643|3.0327|3.3596|3.3295|3.4772|3.5831|2.9771|3.0624|3.1064|2.6719|2.5676|2.2579|2.2203|2.7595|3.2752|3.523|2.9252|2.9537|3.2855|3.8877|3.2957|2.9489|3.2579|3.9585|4.1723|4.424|4.189|4.3752|4.2814|4.8125|4.9066|4.8547|4.7554|4.7972|4.2403|4.3394|4.0506|4.0186|3.7851|4.1752|4.6955|5.1345|5.352|5.9995|5.533|4.7057|5.0904|4.8051|5.1591|5.7844|4.8798|5.4319|5.4627|5.73|5.8444|4.5982|4.8171|5.0106|
2020-10-23 23:47:06|usa_2_0199|QURE|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.93|11.92|9.41|14.81|24.97|30.9|20.45|16.12|11.76|7.07|8.31|5.62|5.78|5.78|8.78|19.15|23.74|33.94|35.98|26.94|59.65|78.15|39.53|72.5|44.26|45.06|35.98|
2020-10-23 23:47:07|usa_2_0200|QVCN|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-23 23:47:07|usa_2_0201|REZI|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.55|19.29|21.92|14.35|11.93|4.84|11.72|11|
2020-10-23 23:47:07|usa_2_0202|SANTAN|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-23 23:47:07|usa_2_0203|SBBP|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.0399|4.58|3.9|5.1|2.3|4.6|6.15|7.3|6.75|8.65|5.85|4.65|4.33|4.98|3.15|2.57|2.055|1.89|3.78|2.11|
2020-10-23 23:47:08|usa_2_0204|SEDG|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.7|39.02|23.89|27.6|25.18|19.41|16.25|12.25|15.5|20.15|28.8|37.55|54|48.1|40.8|35.29|36.79|59.62|88.3|95.56|90.45|137.175|191.73|
2020-10-23 23:47:09|usa_2_0205|SFIX|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.83|22.22|28.48|41.33|17.09|27.58|30.75|18.2|25.66|12.7|23.22|25.47|
2020-10-23 23:47:09|usa_2_0206|SGYPQ|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-23 23:47:09|usa_2_0207|SITC|total_return_price|||||||||||||||||||||||||||||||||||||||||2.6301|2.608|2.9283|2.7552|2.984|3.0275|3.0741|3.179|2.9419|3.0602|3.2746|3.3287|3.3436|3.7135|3.8266|4.5184|4.6921|5.071|5.1697|5.0431|5.4968|5.3871|5.1312|5.1035|4.2391|5.0481|4.3758|4.1598|4.6355|5.1438|4.562|4.8775|5.5536|7.1167|7.1328|7.7733|8.7389|9.5573|9.5414|9.7407|10.9248|13.0984|13.9937|15.9959|19.5283|17.3755|19.5503|22.4649|20.4437|23.967|24.6875|25.2075|29.7252|28.7395|31.1095|35.5235|35.9468|30.5549|32.8511|22.9796|25.6956|21.7714|20.4009|3.1416|1.7852|4.6609|8.8469|8.8901|11.7059|9.5416|10.8369|13.634|13.596|13.7433|10.6983|12.0482|14.5993|14.792|15.6657|16.1233|18.1036|17.4662|16.6456|16.4613|17.8544|19.3058|18.5307|20.5478|21.0791|17.7257|17.8736|19.8229|21.2222|21.9297|21.3526|18.9828|15.8565|11.7741|12.1931|12.2974|6.4361|16.0773|12.2097|10.2585|12.8123|12.6471|14.632|13.7751|5.21|8.1|7.2|
2020-10-23 23:47:11|usa_2_0208|SLD|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-23 23:47:12|usa_2_0209|SNAP|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.23|17.89|14.45|14.61|16.36|13|9.05|5.71|11.02|14.53|17.04|16.33|11.89|23.49|25.99|
2020-10-23 23:47:12|usa_2_0210|SPLP|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.5885|14.7068|11.8843|11.6367|11.815|11.0227|12.2705|12.7304|13.5184|14.8554|17.4204|16.8163|16.5291|16.4796|17.3808|18.8069|17.4006|16.3706|16.1726|14.8653|14.1344|14.3008|15.5|19.2|18.5|18.35|20|17.95|16.7867|16.7|13.4|13.99|13.71|12.7|12.102|5.4234|5.33|6.1739|
2020-10-23 23:47:13|usa_2_0211|SSW|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-23 23:47:13|usa_2_0212|TA|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||189.05|202.25|168.4|63|35.25|11.35|13.85|11.9|8.75|11.45|27.95|22.75|17.7|13.1|17|19.6|37.35|25.05|18.7|20.5|33|26.45|26.6|24|37.85|51.7|40|47.35|44.9|41.35|49.4|61|87.2|74.8|52.1|47.3|33.75|41.15|35.5|37.5|30.25|18|21|20.5|17.25|18.375|28|18.65|20.55|17.35|12.03|15.96|10.31|23.19|19.06|
2020-10-23 23:47:14|usa_2_0213|TGP|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.5033|11.5169|11.0856|12.0567|11.7797|11.7211|13.1719|15.2027|14.8994|14.6491|12.8979|11.8147|11.9081|7.1869|6.6804|8.2065|9.2349|12.7895|13.2906|15.9268|16.1827|17.3436|21.194|23.0408|20.9253|19.4334|20.0788|24.0663|22.7084|23.9967|24.6607|26.9078|28.4222|30.4613|27.6448|28.4632|31.3988|31.0082|31.7366|26.719|26.199|20.0191|10.4939|9.7141|9.3924|11.8235|11.9489|14.2463|13.0429|14.8632|17.2414|16.4022|14.4146|13.2974|10.8246|13.5876|12.6034|14.8652|14.8895|7.672|11.0731|11|
2020-10-23 23:47:16|usa_2_0214|TOO|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-23 23:47:16|usa_2_0215|TVA|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-23 23:47:16|usa_2_0216|URGN|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.88|32.43|37.21|50.65|49.76|47.23|43.96|36.94|32.86|32.65|33.37|17.7|26.12|19.32|
2020-10-23 23:47:16|usa_2_0217|XENE|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.75|16.55|12.57|8.58|8.46|6.59|5.88|8.15|8.25|4.35|3|3|2.825|4.75|7.85|13.25|5.72|9.42|9.66|9.4|13.75|11.45|13.03|10.85|
2020-10-23 23:47:17|usa_2_0218|SNAP|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.23|17.89|14.45|14.61|16.36|13|9.05|5.71|11.02|14.53|17.04|16.33|11.89|23.49|25.99|
2020-10-23 23:47:18|usa_2_0219|SPOT|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||175.98|179.91|112.16|138.8|144.16|116.8|149.55|121.44|258.19|242.45|
2020-10-23 23:47:18|usa_2_0220|SINA|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.9301|12.5793|2.9279|1.3284|1.5702|0.9977|1.2406|1.3449|1.5008|1.9259|6.2897|6.7928|15.4248|35.5257|29.2968|33.2961|31.5784|22.7295|27.9087|27.3361|24.9591|21.5323|21.1766|22.8943|20.8556|21.8446|24.8203|29.7305|35.4737|41.0172|39.473|28.143|38.9525|30.7803|19.9621|17.9928|26.0262|32.9318|38.9178|32.6975|33.2007|44.8951|61.5952|93.7983|87.1442|78.0958|46.0576|61.4131|44.6609|58.6022|41.6679|43.0299|48.7643|72.1046|68.7264|57.1448|41.772|39.3689|33.4957|28.568|46.2225|32.9925|43.4637|42.3793|43.7066|70.5832|58.4948|64.4837|84.97|117.03|103.69|119.22|85.33|65.72|55.08|58.44|41.93|43.88|38.67|28.2|35.57|40.47|
2020-10-23 23:47:20|usa_2_0221|LYV|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.3|19|21.08|21.99|22.23|22.91|22.92|20.73|15.4|10.62|11|13.39|4.55|2.52|4.98|8.6|8.83|13.6|10.68|9.98|11.98|10.05|11.17|8.09|8.65|9.26|8.84|8.99|9.23|11.81|15.39|17.2|19.81|22.86|24.22|24.48|26.53|25.5|27.58|25.2|25.17|22.73|22.53|26.63|27.2|28.95|34.66|43.19|42.41|44.42|47.76|53.67|48.56|63.15|66.05|68.06|71.54|29.5|44.18|53.88|
2020-10-23 23:47:21|usa_2_0222|ZM|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||88.79|76.2|68.04|146.12|253.54|470.11|
2020-10-23 23:47:22|usa_2_0223|PTON|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.1|28.4|26.55|57.77|99.24|
2020-10-23 23:47:22|usa_2_0224|WORK|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.5|23.73|22.48|26.84|31.09|26.86|
2020-10-23 23:47:22|usa_2_0225|PINS|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.22|26.45|18.64|15.44|22.17|41.51|
2020-10-23 23:47:23|usa_2_0226|CRWD|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||68.29|58.31|49.87|55.68|100.29|137.32|
2020-10-23 23:47:23|usa_2_0227|MDB|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.68|38.72|51.52|84.01|79.69|146.17|150.69|125|135.02|133.11|224.03|218.56|
2020-10-23 23:47:24|usa_2_0228|SHOP|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.84|33.47|24.84|27.59|28.54|43.87|43.64|72.37|87.04|117.4|104.5|121.6|144.7|164.45|133.46|206.62|284.04|295.47|397.58|416.93|949.2|1025.7|
2020-10-23 23:47:24|usa_2_0229|NET|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.57|17.06|23.48|35.95|41.06|
2020-10-23 23:47:25|usa_2_0230|LVGO|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.44|25.06|28.53|75.19|140.05|
2020-10-23 23:47:25|usa_2_0231|MRNA|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.27|20.35|14.64|15.92|19.56|29.95|64.21|70.75|
2020-10-23 23:47:25|usa_2_0232|CODX|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.02|3.11|2.318|3.81|2.63|1.25|1.06|0.712|1.1|0.8952|7.62|19.35|13.92|
2020-10-23 23:47:26|usa_2_0233|ALT|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||161.1233|186.2631|180.0924|165.2371|169.1223|169.1223|170.2651|108.3297|87.9893|62.3924|54.8505|46.1658|48.2227|74.2767|57.1359|88.675|30.6249|36.567|35.6528|34.053|87.7608|77.9334|69.0202|52.3365|26.2825|34.053|31.0819|28.568|26.2825|37.4812|36.3385|48.4513|42.5091|44.3375|32.9103|40.6808|38.3953|36.3385|40.2237|33.5959|42.2806|43.6496|53.7078|64.2208|74.2767|242.97|104.1|72|52.5|47.4|15.66|4.27|1.9|3.03|2.23|2.1|1.89|3.2|10.71|14.35|
2020-10-23 23:47:27|usa_2_0234|ADPT|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||48.3|30.9|29.92|27.78|48.38|48.63|
2020-10-23 23:47:27|usa_2_0235|BNTX|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.88|58.4|66.74|69.23|
2020-10-23 23:47:28|usa_2_0236|VIR|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.575|34.27|40.97|34.33|
2020-10-23 23:47:28|usa_2_0237|GHG|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.3495|19.0516|12.396|12.3769|12.7152|12.5978|10.6221|12.48|11.14|13.37|12.54|
2020-10-23 23:47:29|russ2000_0000|QRVO|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||79.28|80.27|43.57|52.99|50.41|55.26|53.68|52.73|68.56|64.49|70.25|67.26|68.54|79.89|74.72|60.79|71.73|63.46|76.72|116.23|80.63|110.53|130.77|
2020-10-23 23:47:29|russ2000_0002|PBYI|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.3|15|18.79|31.19|42.07|55.09|103.53|111.45|59.84|254.87|190.82|216|116.75|71.47|78.69|27.92|29.09|70.41|32.85|39.25|84.85|111.1|99.15|66|56.8|45.8|21.09|38.79|12.77|12.1|8.75|8.44|10.43|10.05|
2020-10-23 23:47:30|russ2000_0003|ULTI|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-23 23:47:30|russ2000_0004|DXCM|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.73|11.77|15.58|20.27|11.89|10.23|10.31|7|8.28|9.43|9.25|3.7|6.88|6.74|2.55|4.26|6.27|8|7.33|9.85|11.14|13.53|13.62|15.61|14.54|12.85|8.61|10.72|13.07|14.86|13.3|17.05|21.44|27.48|34.34|40.5|39.99|40.59|56.85|60.16|77.62|84.83|81.63|62.88|77.51|93.72|63.56|84.01|77.84|67.47|56.71|73.28|100.65|143.96|108.32|119.1|150.8|148.51|213.42|262.96|406.9|412.23|
2020-10-23 23:47:31|russ2000_0005|BC|total_return_price|1.7819|2.5739|3.1349|3.8114|3.5804|3.8608|4.3228|4.4713|4.8508|4.8673|4.7188|5.7583|8.7989|9.4368|7.6651|9.1144|12.966|13.0119|15.1581|8.0455|12.8855|11.8362|10.8605|9.3913|11.057|9.5011|9.0693|8.0652|8.7778|7.3921|4.2392|5.3497|8.9961|8.5366|7.382|8.521|9.1946|9.0994|8.0783|10.2738|9.4723|8.1032|9.0521|11.711|13.8206|14.4563|13.29|12.5348|13.4464|11.4294|13.695|16.434|15.8335|13.8507|16.7198|16.8882|18.9954|22.1774|25.1168|21.6802|25.0393|17.795|9.3923|18.0752|14.0018|20.584|18.4521|16.5974|14.2219|12.5193|13.8795|12.587|15.1234|18.6143|12.835|17.0707|21.4325|21.966|16.5059|15.9742|15.2825|20.1246|20.6554|26.044|33.408|33.4007|37.4418|41.0093|38.8139|35.8894|31.2582|34.201|32.6869|27.9681|26.2353|27.3282|27.2854|27.9536|19.5838|15.0466|14.0935|9.3545|11.2872|3.7947|3.1097|3.8939|10.7983|11.5073|14.4588|11.2538|13.7797|17.0185|23.0939|18.526|12.7502|16.4508|23.4555|20.2401|20.6135|26.5531|31.2357|29.1637|36.4295|42.1359|41.5278|38.7229|38.8449|47.3753|47.6595|47.2242|44.5741|47.1422|44.9403|42.5899|45.9889|51.5969|58.0563|59.6876|53.4267|52.9063|57.0854|62.1669|64.8055|45.0928|49.0536|44.9267|51.2699|59.2417|35.0667|63.7637|58.91|
2020-10-23 23:47:33|russ2000_0006|ODP|total_return_price||||||||||||||||||||||13.1831|12.7763|13.8715|21.4166|32.1401|26.6209|23.3744|21.7512|18.8297|17.2061|20.2904|36.3602|37.3346|44.1517|65.5783|65.4162|64.929|74.993|87.9788|89.2769|102.2635|130.9942|130.9942|135.8639|117.6025|151.9337|137.5029|142.4378|164.3514|176.0356|114.6778|114.6778|118.333|136.5913|104.4573|119.0605|113.5909|117.9736|140.2465|181.8822|184.4417|132.942|216.5786|218.7699|193.3868|89.2976|95.8716|101.35|54.7838|68.4797|62.4535|76.6973|90.9849|119.2095|162.5106|173.9933|147.2588|108.1651|129.3774|103.6948|127.186|123.154|146.4699|164.9649|156.9884|131.744|152.1674|194.4167|200.2019|260.3326|275.2337|326.4237|333.0854|347.9866|334.5755|308.0164|265.5918|180.7427|121.9268|96.8577|95.8935|51.0147|26.1209|11.4827|39.9703|58.027|56.5369|69.9479|35.4122|40.3209|47.3332|40.5838|36.99|18.0567|18.8456|30.2406|18.9333|22.4394|28.7505|34.448|33.9221|42.3369|46.369|36.2011|49.8752|45.0542|75.1634|80.6417|75.9084|56.2739|49.4369|62.2344|29.0135|31.5157|40.1189|41.6556|50.6113|40.9909|32.206|19.7479|23.677|30.028|24.3438|34.492|19.8192|17.173|27.1022|16.4|23.5|19.45|
2020-10-23 23:47:35|russ2000_0007|JBLU|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.252|12.45|11.582|12.205|17.311|27.058|17.88|15.9|18.62|13.98|15.14|12.12|14.6267|12.0867|14|10.54|12.23|9.51|14.29|11.75|11.11|9.22|6.4|5.45|3.95|4.95|6.26|3.77|4.14|6.47|5.53|5.49|5.56|5.93|6.62|5.87|6.18|4.35|5.32|5.185|5.245|4.865|5.73|6.94|6.05|6.671|8.58|8.72|10.58|11.33|15.68|19.48|20.2|26.34|23.415|20.13|15.73|17.24|22.28|19.76|22.71|19.04|22.58|22.3|18.75|19.74|16.07|16.31|18.1|17.27|19.1|7.6|10.67|12.91|
2020-10-23 23:47:37|russ2000_0008|GPK|total_return_price||||||||||||||||||||||||||||||||||||||||5.3921|6.1358|10.1643|8.6769|9.9164|8.243|9.1727|8.305|9.8548|10.226|10.3501|9.9164|7.4995|8.9864|9.8548|8.6151|9.8548|9.5442|11.156|13.2016|12.1172|11.8691|10.7838|6.3839|6.5695|6.508|8.0573|4.7105|5.2995|3.6815|2.2312|1.8965|1.004|1.9635|4.2393|4.7748|4.3285|5.694|8.2554|7.122|5.0336|4.9086|4.0251|4.5159|3.6235|4.3731|7.7199|5.7833|6.4258|3.9358|3.2575|2.4989|2.0349|1.8474|3.3825|3.2665|3.8644|4.2304|4.3196|4.034|3.2932|2.606|1.8028|2.2312|1.0174|0.7765|1.6332|2.0616|3.0969|3.2218|2.8113|2.9809|3.4717|4.8372|4.8551|3.0791|3.802|4.9265|4.9086|5.1853|5.7654|6.6847|6.9078|7.6396|8.5678|9.0676|10.442|11.0935|12.1556|13.0219|12.5201|11.5366|11.6173|11.6818|11.4431|12.8118|11.4953|11.9246|12.8415|13.0753|14.5521|14.5273|13.8027|13.3982|10.2444|12.2335|13.6144|14.4412|16.375|12.0677|13.9153|14.09|
2020-10-23 23:47:38|russ2000_0009|MMS|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.78|6.7795|5.3414|6.574|6.3413|6.5466|7.0123|6.4096|6.5603|6.3549|7.7244|7.5464|6.0535|4.3005|7.1355|7.0451|7.6806|8.0422|9.2584|7.8187|6.872|4.8976|5.9056|4.3564|6.1423|7.5491|8.6338|7.8011|7.569|6.3527|6.7099|7.3074|7.6937|8.1013|8.0633|7.7857|6.5934|5.8859|6.8251|7.8603|9.7822|9.9644|8.765|8.4863|8.2553|8.429|7.8873|9.1818|8.8169|11.013|11.7706|14.2615|14.1189|14.1135|15.832|18.7077|18.9805|16.0671|19.419|19.5674|21.5256|27.7376|30.259|38.0476|36.6995|41.1484|41.6276|41.9062|40.1864|38.5931|51.4307|62.0445|62.7042|56.6049|52.5708|50.8978|54.874|54.4713|54.2068|59.9826|61.457|62.9842|69.3735|63.0715|61.4881|62.7646|61.1599|69.4169|73.1841|76.0922|74.2672|54.6802|67.9899|68.67|
2020-10-23 23:47:40|russ2000_0010|CGNX|total_return_price|||||||||||||||||||||||||||0.3117|0.5205|0.4884|0.7519|0.6234|0.7455|1.1182|1.1824|1.4652|1.266|1.1053|0.6683|0.8097|1.0154|1.2917|1.4781|1.7223|1.5166|2.1335|1.4652|1.8893|2.6476|2.9561|4.1386|4.9611|7.1461|5.2696|3.316|3.3417|3.8044|3.9072|5.4495|6.7605|5.6038|4.3956|3.8044|2.3906|4.1128|4.8712|6.4906|6.2078|8.0201|11.8534|10.642|8.11|4.5498|5.0897|5.9636|4.0347|5.2665|5.976|4.1231|2.8605|3.79|4.3555|4.592|5.4153|5.8421|6.8792|7.976|5.4458|5.8171|5.2024|5.4963|6.3256|6.3465|6.2694|5.5216|5.3779|5.0898|4.6481|4.8461|3.8378|4.372|4.7573|5.0389|4.4412|3.2998|3.0186|3.2093|3.7319|4.0472|4.2364|4.0409|6.1838|6.8027|6.5517|8.2379|6.317|8.3683|9.9279|7.4401|8.1534|8.9602|10.2656|11.0133|15.2414|18.5975|16.4932|18.7046|19.6155|20.1318|24.1553|23.4621|16.7993|16.5378|19.1094|21.1823|26.018|31.3531|41.4125|41.9195|54.4955|60.4847|51.459|44.1956|55.3491|38.3903|50.5389|47.7296|48.9295|55.8715|42.1426|59.6707|65.1|
2020-10-23 23:47:43|russ2000_0012|SSNC|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.2063|7.6603|7.4357|9.8107|9.7629|9.3471|6.738|8.6972|11.1057|10.862|11.9276|10.5657|14.3265|15.7458|18.3741|20.5914|18.742|20.9355|20.9355|27.6414|29.517|30.0643|32.2834|33.0354|30.6556|26.4381|31.5696|28.2167|34.6529|36.899|39.0413|39.6276|50.5883|50.4629|55.3644|44.2368|62.893|56.584|49.192|60.9963|43.6301|56.3571|60.5|
2020-10-23 23:47:43|russ2000_0013|WEX|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.72|18.4|21.07|21.99|27.25|25.96|24.55|30.59|30.43|33.07|37.18|34.98|31.3|26.44|29.85|12.51|18.19|25.44|29.7|31.83|31.08|31.01|36|46.27|51|49.51|39.73|54.11|64.83|61.92|68.97|74.24|76.92|77.18|86.41|97.56|91.75|103.72|108.33|101.61|104.87|116.85|86.46|86.78|82.45|90.88|104.89|115.48|102.41|101.3|113.52|138.72|152.57|190.74|198.73|134.42|191.99|206.32|201.83|206.21|100.42|161.14|144.43|
2020-10-23 23:47:45|russ2000_0014|ISBC|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.516|4.4659|4.2985|4.8684|5.0036|4.585|4.3854|4.6204|4.7428|4.8748|4.5206|4.8458|4.0602|2.7272|2.9912|3.4355|3.5225|4.2212|4.3693|3.6996|4.2308|4.6784|4.5142|4.1536|4.3274|4.8458|4.7847|5.8826|5.7625|6.0702|6.6436|7.1528|7.9601|8.9985|9.1789|8.46|9.2903|9.8715|10.5559|10.4576|10.5933|9.9155|10.0198|10.3783|12.2186|12.2254|11.6148|12.1937|12.6362|12.2869|12.2047|11.2633|9.4093|11.0708|10.207|11.0439|11.5857|8.0589|8.0876|7.255|
2020-10-23 23:47:46|russ2000_0016|CY|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-23 23:47:46|russ2000_0017|TYL|total_return_price||||||||||||||||||||||||||||||4|3|3.125|3|3.125|2.875|2.875|5.5|4.75|4.75|4.625|5.25|5|4.625|5.25|5.375|4.875|4.5|3.25|3.875|3.125|2.75|2.75|2.375|2.75|1.5|1.875|1.625|2.063|3.438|5.5|7.75|10.313|7.625|6.125|4.375|6.875|4.4375|5.5|5.9375|2.5625|2|1.6875|1.9|2.4|2.9|4.55|5.74|5.32|4.4|4.17|3.53|4.25|7.08|9.63|9.71|9.46|8.84|8.36|7.61|7.56|8.28|8.78|11|11.2|12.93|14.06|12.7|12.41|13.35|12.89|13.98|13.57|15.17|11.98|14.63|15.62|17.09|19.91|18.74|15.52|20.16|20.76|23.71|26.78|25.28|30.11|38.41|40.35|44.02|48.44|61.26|68.55|87.47|102.13|83.68|91.21|88.4|109.44|120.53|129.38|149.31|174.32|128.61|166.71|171.23|142.77|154.56|175.67|174.32|177.05|210.96|222.1|245.06|185.82|204.4|216.02|262.5|300.02|296.56|346.88|348.56|
2020-10-23 23:47:48|russ2000_0018|STE|total_return_price||||||||||||||||||||||||||||||||||||||1.7614|2.2375|3.3562|3.0944|3.4752|3.7132|3.5704|4.4749|3.6895|5.0462|7.1409|7.6169|9.2355|16.0435|12.2823|11.4254|12.1871|12.9015|16.5668|9.2835|14.2345|15.6627|18.3758|20.5657|24.2195|21.5178|21.6606|20.28|14.7578|10.4733|7.8549|7.8073|6.76|9.1403|12.2823|10.7398|15.2719|14.9748|13.9161|15.8889|14.5559|18.9737|18.471|19.9258|17.5874|17.5341|17.2142|19.6516|17.1837|16.7115|18.0673|19.2327|19.6615|18.1779|19.1484|18.9176|17.553|18.507|19.399|20.509|23.6711|21.1858|22.4056|20.8971|22.4437|29.3893|18.7265|18.3005|20.5945|24.1391|23.6301|28.5372|26.4412|28.404|31.3113|29.7948|30.304|25.5079|26.1427|27.8675|27.8055|31.6137|31.1342|37.4846|38.7893|39.0529|43.8828|43.8124|49.2664|49.9156|60.2124|65.4717|60.2471|60.9751|70.9674|67.1838|65.2403|69.6484|64.4807|66.7305|78.5743|85.5386|84.9374|90.9615|102.6115|112.1182|105.032|126.2034|147.111|143.1159|151.3391|139.2843|153.043|176.19|
2020-10-23 23:47:50|russ2000_0019|HIW|total_return_price||||||||||||||||||||||||||||||||||||||||||||||4.0322|4.2604|4.4942|4.6666|5.5156|5.8084|6.3277|6.3392|6.3797|7.1355|8.0572|8.1075|7.9086|8.8281|9.4219|9.0763|8.4285|7.3685|6.971|6.5248|7.7559|7.4931|6.8945|6.4599|7.4718|7.5228|8.1328|8.2402|9.1111|8.6563|9.2992|10.289|9.7216|8.9557|8.7176|8.2816|9.2265|10.0582|10.8918|11.4149|10.4232|11.1148|12.7199|12.5302|14.1192|14.1908|13.8836|16.6873|18.1439|18.8782|20.8942|20.4325|19.6003|19.4068|15.7397|16.8948|17.3017|19.8109|15.5703|12.4364|13.2645|18.9166|20.3466|19.6553|17.4312|20.6721|20.5459|22.8784|21.9091|18.9685|20.1902|22.9709|23.4915|23.0677|23.9626|28.6815|26.0911|26.1869|27.1291|29.1416|32.1632|30.1245|34.639|36.1368|31.8508|31.2101|35.4681|39.297|43.7893|43.5646|43.7079|42.4721|44.2275|45.8331|45.179|39.3067|45.9786|43.2334|35.766|43.6881|38.9881|42.8776|47.1467|34.4593|36.8653|33.57|
2020-10-23 23:47:52|russ2000_0021|BDC|total_return_price||||||||||||||||||||||||||||||||||||||||||||5.6993|7.0563|7.1919|8.0061|8.9562|8.1429|11.6693|16.2837|23.8827|29.9207|26.6635|32.5674|25.3409|18.1158|23.9669|30.9905|31.6518|36.7904|25.1888|15.5713|22.593|13.434|18.8541|27.8616|28.0894|41.4471|41.5234|44.5394|30.8|24.5477|29.6037|21.7082|25.0606|24.4561|18.7771|11.2113|10.8083|12.1822|13.0982|14.6553|16.4689|17.3666|19.4183|20.0153|21.3471|20.4789|19.5963|18.0032|22.6816|25.3288|30.791|35.6665|36.5151|50.1079|51.7989|43.9465|41.7318|33.1701|31.857|29.9341|19.7175|11.8771|15.8959|22.0368|20.9565|26.3067|21.1153|25.3714|35.4604|36.2144|33.6672|24.9487|32.2436|36.7769|32.4052|35.8816|43.8287|50.3648|48.7354|62.567|68.8702|68.0871|76.5107|62.7125|77.2495|91.7606|79.7145|45.8646|46.885|60.4094|59.4634|68.0067|73.7519|68.2966|74.5043|79.5921|76.3179|68.2229|60.5329|70.7724|41.4437|53.3265|59.2066|53.064|54.7647|35.9733|32.4998|31.12|
2020-10-23 23:47:54|russ2000_0022|RLJ|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.9854|8.1155|10.8651|12.1847|11.7372|12.7301|12.9829|14.884|15.031|16.6337|17.0742|18.9908|20.0966|20.5255|24.8238|23.0196|22.1378|18.862|17.1028|17.3544|15.9575|16.6674|19.7845|18.7612|17.1545|18.7283|19.2388|17.139|19.5648|19.8341|15.1627|16.5406|16.3618|16.5436|17.6578|8.0317|9.1294|8.66|
2020-10-23 23:47:55|russ2000_0023|HEI|total_return_price|0.1705|0.1845|0.1643|0.1456|0.1518|0.1495|0.2079|0.1854|0.2565|0.2628|0.2071|0.2668|0.4597|0.5975|0.4855|0.5029|0.5669|0.439|0.4896|0.2776|0.4466|0.3839|0.3482|0.3119|0.3168|0.2995|0.3189|0.2566|0.2534|0.2261|0.2195|0.2903|0.2969|0.3002|0.3266|0.3233|0.3761|0.3526|0.3825|0.3459|0.2919|0.2748|0.2714|0.3121|0.3049|0.2775|0.2806|0.2566|0.3181|0.486|0.5252|0.5869|0.7934|1.3822|1.0157|1.4883|1.4466|1.3883|2.0895|2.6666|4.4039|3.8652|2.3565|4.4407|3.3797|3.5029|2.6697|3.075|2.047|2.0117|2.0225|2.4308|2.3921|2.9921|2.575|2.587|2.6958|2.4104|1.9496|1.8273|1.5364|2.1061|2.3525|3.1482|2.99|3.4778|3.3739|4.3108|3.8401|4.4724|4.4369|4.9495|6.0699|5.4302|6.5792|7.4481|7.0065|8.0798|9.4865|10.4705|9.3779|6.2597|6.3236|7.4816|4.6891|6.997|8.381|8.5685|9.9795|8.6904|11.0604|12.3666|15.1686|16.6012|14.9496|17.7549|15.6792|15.0136|14.7201|17.945|17.4038|20.1942|27.1954|29.2854|30.4023|26.2482|23.6268|30.5925|30.9319|29.5289|24.7874|27.6071|30.5374|33.9716|35.1868|39.2741|44.3901|45.7654|57.2131|60.1053|86.4895|72.6608|92.3432|77.2568|94.6822|133.6163|124.6992|113.9847|74.5507|99.65|104.66|
2020-10-23 23:47:57|russ2000_0025|MANH|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.3125|2.9063|6.8125|2.6875|2.1172|1.5938|1.8438|6.25|5.4844|13.5625|10.5625|5.3125|8.53|4|7.32|9.5|6.7275|4.4875|6.2875|5.47|6.245|6.4825|6.9375|7.075|7.45|5.715|5.92|5.03|5.4075|5.67|5.3325|5.22|4.8575|6.2225|7.7025|6.785|6.635|6.9575|6.555|5.88|6.47|5.585|3.725|4.33|4.455|5.0525|6.055|6.475|7.3025|7.3675|7.9775|7.9775|8.5775|8.8775|11.1225|12.115|11.43|14.2275|14.37|18.5075|19.62|23.6425|30.0425|35.47|34.56|33.29|41.09|51.3|60.36|61.63|69.51|56.49|64.75|58.21|54.34|49.69|46.7|42.69|48.11|41.27|49.96|54.94|40.37|55.11|69.13|79.61|79.76|53.61|93.33|95.3|
2020-10-23 23:47:59|russ2000_0027|WST|total_return_price|1.4783|1.7807|1.9319|1.7471|1.6967|1.5623|1.2011|1.1844|1.4026|1.6566|1.6213|1.7751|2.1533|2.0754|1.8325|1.9728|2.655|2.8481|2.7694|2.3723|1.9378|2.0549|1.8688|2.1684|2.3965|2.6989|3.1684|2.7939|2.6615|2.5466|2.0759|1.8475|2.1684|2.4504|2.5623|2.8882|3.275|3.6641|3.385|3.559|3.7342|3.711|3.9063|3.9444|4.0031|3.5137|4.1639|4.5102|4.2008|4.633|4.673|3.9241|3.9028|5.0647|4.3908|4.8183|4.6499|4.9319|5.7125|5.1741|5.2662|4.9738|5.0757|6.3354|5.6734|7.0338|6.8263|5.5922|4.6007|3.9589|4.291|4.5686|4.375|5.096|4.6765|5.0975|5.859|6.2343|4.1927|4.8328|3.9158|4.9419|6.3664|6.9371|7.6983|8.754|8.6752|10.4675|10.0383|11.8366|12.5698|10.65|14.8345|15.5562|16.9016|22.1184|20.1009|20.4698|18.1318|17.7282|19.3833|19.0237|21.5273|16.7169|14.587|15.5615|18.2132|17.6502|18.9672|16.5595|15.6411|18.8712|20.5929|20.2042|17.1932|17.6699|19.8943|23.7255|25.0251|25.909|30.8378|33.4643|39.2999|46.957|42.2446|40.5439|43.1308|51.4294|58.2885|56.338|52.5916|58.6442|67.6489|74.1756|72.9392|83.2012|80.1642|92.9993|94.843|97.36|87.2427|98.2659|122.3705|97.2851|109.5187|124.5361|141.2966|149.9464|152.0159|227.0339|274.9|
2020-10-23 23:48:01|russ2000_0029|VRNT|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.891|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|
2020-10-23 23:48:03|russ2000_0031|TDY|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9|13.625|17.625|24.4375|19.1875|12.85|15.11|17.1|17.45|16.29|18.9|17.97|15.03|12.62|13.77|15.5|19.5|18.8|19.3305|24.51|30.21|31.64|32.82|35.32|29.69|34.36|32.66|41.1|39.98|38.35|45.87|50.93|56.42|44.83|52.94|55.55|40.02|26.42|33.08|35.99|38.96|41.27|39.81|39.73|44.57|51.15|48.64|49.14|56.24|62.92|62.42|63.95|65.2|78.52|74.41|85.95|92.63|99.31|95.55|94.01|102.36|106.73|107.46|89.86|89.18|88.55|99.43|108.15|124.65|127.04|129.32|160.56|181.78|183.59|201.45|244.29|196.33|237.01|264.76|320.89|342.28|201.18|307.65|310.21|
2020-10-23 23:48:04|russ2000_0032|FAF|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.7158|11.3711|11.5636|12.8459|12.3509|10.1003|9.9507|13.1268|12.819|17.6499|19.1925|20.0817|17.2798|19.9278|22.8426|21.2238|22.8409|23.0279|28.7019|29.6227|31.7214|32.666|31.5523|32.7689|34.0359|35.2694|33.0137|35.1076|40.9732|44.839|51.8366|53.8028|47.1303|48.1813|42.6177|49.2373|53.1194|57.3715|56.9793|43.1016|47.6219|50.71|
2020-10-23 23:48:05|russ2000_0034|AZPN|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||9.813|9.875|12.75|15|16.875|21.5|27.5|33.875|40.125|27.25|37.625|35.125|34.25|41.25|50.5|26.75|14.5|14.1875|11.75|9.6875|26.4375|40.375|38.5|45.125|33.25|23.875|23.8|10|16.8|22.9|8.34|2.8866|2.83|2.4|4.74|4.07|10.26|8.17|7.26|6.99|6.21|5.68|5.2|6.25|7.85|12.65|13.12|10.92|11.02|13|14|14.32|16.22|12.75|13.3|12.7|7.42|6.99|8.53|10.2|9.8|10.25|10.89|10.37|12.7|14.99|17.18|15.27|17.35|20.53|23.15|25.84|27.64|32.29|28.79|34.55|41.8|42.36|46.4|37.72|35.02|38.49|45.55|37.91|37.76|36.13|40.24|46.79|54.68|58.92|55.26|62.81|66.2|78.89|92.74|113.91|82.18|104.26|124.28|123.08|120.93|95.07|103.61|126.59|
2020-10-23 23:48:07|russ2000_0035|MTN|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.8442|20.439|22.3905|22.0314|25.6262|22.1851|16.382|20.2336|13.044|15.8171|17.7172|17.0496|15.2009|13.5575|17.2551|18.693|16.0719|16.5156|14.3381|14.864|16.1869|14.7243|12.777|13.1631|9.3342|11.0104|11.7992|14.371|13.2782|14.5518|15.6528|18.9641|20.7718|23.1053|23.0067|27.1397|31.1166|27.7313|33.1051|37.7146|44.7974|52.0528|50.1465|40.3111|38.2651|35.3647|28.7173|19.7612|16.7867|21.1498|28.2654|32.193|33.7049|32.1848|31.0755|43.8772|40.1961|37.4681|32.9262|36.5324|37.4102|39.9871|47.7787|45.9127|51.8111|53.9579|58.3825|64.3746|59.467|66.0003|74.4625|78.738|87.8298|95.336|91.1989|111.3421|118.6885|123.2992|141.1668|146.5621|174.7352|192.9633|210.8805|201.6428|210.311|263.159|276.2859|200.6933|201.2295|213.6756|231.3181|239.0827|158.2823|182.74|219.27|
2020-10-23 23:48:09|russ2000_0036|WCG|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-23 23:48:09|russ2000_0037|CUBE|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.2809|9.0748|10.7327|10.8912|11.6117|11.6153|10.6294|12.9773|12.4379|12.1709|10.4689|8.2694|6.3477|7.3127|8.0555|8.2792|2.8259|1.3452|3.1475|4.7691|5.3513|5.2922|5.3035|6.0468|6.6716|7.5629|7.5344|7.0082|7.8329|8.7363|8.2572|9.9303|11.0118|11.9632|12.1613|13.7741|12.5082|13.424|14.3963|14.301|18.1255|20.0753|18.7169|21.4783|25.8232|26.452|25.5304|22.4449|22.2253|22.6464|21.0049|22.971|25.4512|24.7638|29.3586|26.806|26.7346|29.2512|31.1934|33.833|29.9304|21.5758|26.3586|32.277|
2020-10-23 23:48:10|russ2000_0038|PB|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.0784|4.2656|5.0086|5.1766|5.6025|4.6839|5.6279|5.9653|6.48|6.6832|7.6633|8.2465|9.6253|10.4647|12.4057|13.1847|13.1028|12.6613|13.8253|15.5694|16.5971|17.3989|17.483|19.5011|21.322|19.6258|20.6687|22.5215|22.2648|22.3178|24.8946|26.1573|26.1678|27.0458|26.0815|25.7786|23.1175|21.9988|21.3499|26.5443|20.861|21.5944|22.3186|28.0406|32.1191|32.965|28.5041|26.2872|31.6168|34.3702|35.9066|27.9333|32.5119|38.6038|35.3969|35.9422|36.442|40.2845|42.6868|52.1556|53.6051|55.6062|53.3425|50.2171|48.1918|45.6571|50.5916|42.9181|42.1988|41.0947|46.067|48.7624|66.4873|63.0022|59.5645|59.5793|66.449|68.5333|66.5577|67.8772|59.2814|64.1306|60.218|68.0948|70.1806|42.3672|57.1593|49.48|
2020-10-23 23:48:12|russ2000_0039|JACK|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.1385|9.8436|10.6898|9.4487|12.918|13.0601|11.3182|12.8616|12.3426|13.6062|14.1928|10.6412|7.6131|8.2224|10.0636|8.3126|9.6981|10.6142|13.3896|13.8408|16.7336|17.1126|17.0811|15.127|15.7588|19.0893|17.6903|23.5795|27.3658|31.6485|31.847|28.2368|23.6201|22.7898|22.0677|21.12|19.1615|20.407|19.8564|18.4936|18.0242|21.2554|18.7553|19.6218|19.351|20.6417|20.1362|18.286|18.9358|21.4901|23.6923|25.6329|25.9488|30.2179|34.4509|36.5449|44.6319|56.1576|54.664|61.9686|71.979|87.5862|80.5214|72.0733|70.7818|59.6292|79.3185|91.7361|105.5044|93.6914|92.2835|92.3661|94.982|80.5231|83.2127|81.3313|74.8938|75.0824|79.6222|88.0051|76.163|23.4531|69.4935|80.61|
2020-10-23 23:48:13|russ2000_0040|THS|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.35|27.42|18.48|26.35|24.7|23.91|31.7|29.87|26.48|28.09|23.94|23|24.89|27.3|24.91|28.05|28.57|35.67|38.93|43.87|47.91|45.91|52.5|56.07|58.5|61.29|64.72|59.41|58.67|52.82|52.74|61.53|65.68|70.36|68.36|73.54|78.13|80.5|87.78|85.02|78.15|77.99|79.5|86.13|97.07|85.65|73.25|83.88|79.8|67.1|48.15|40.37|53.71|53.92|50.46|60.65|52.7|57.65|47.72|39.53|41.56|39.5|
2020-10-23 23:48:15|russ2000_0042|NBIX|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||10|11|9.5|9|9.125|10.188|7.75|7.969|7.938|5.875|6.5938|5.1875|4.875|5.3125|20.625|25.0625|28.625|42|29.25|19.5|38.44|34.1|53.28|38.5|26.25|38|47.21|44.58|49.3|49.49|54.7|59.6|48.14|46.54|48.65|38.83|43.21|47.86|62.37|66.4|13.7|10.89|9.68|12.39|12.39|9.99|4.4|5.53|4.69|4.69|3.35|3.55|3.15|3.08|2.9|2.7325|5.52|6.06|7.85|6.58|7.86|5.85|8.44|8.74|7.83|7.92|7.71|11.33|12.74|10.72|9.41|17.23|14.86|16.39|22.77|43.6|45.81|48.54|56.49|38.35|43.88|54.63|38.31|41.77|45.56|56.33|71.73|84.89|99.56|120.26|71|84.83|79.91|101.12|107.95|79|128.47|99.37|
2020-10-23 23:48:17|russ2000_0043|FANG|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.1484|23.7243|31.8128|42.1626|51.1035|62.1278|84.7408|72.265|57.8564|74.2557|72.8448|60.8812|64.2055|74.5649|85.6298|85.5525|100.3573|97.8254|85.0307|93.6217|119.0468|120.477|125.8689|129.8049|90.0322|99.5147|104.5071|87.6634|88.639|23.7462|41.5465|30.12|
2020-10-23 23:48:17|russ2000_0044|CW|total_return_price|||||||||||||||||||||||||||||||2.4302|2.0293|2.7998|2.5067|2.9099|2.712|2.756|2.756|2.6657|2.8377|3.5383|3.3764|2.9803|3.4056|3.3818|3.1913|3.4193|3.5161|3.6493|4.3429|4.3307|5.3185|5.1452|5.3694|5.4451|5.0817|5.3969|5.9036|7.8417|7.4097|7.9488|8.0529|8.1802|7.9164|6.45|8.1017|6.7439|7.7658|7.7132|7.8983|10.007|9.9159|10.2891|11.4819|9.9901|10.3029|14.3486|17.2986|12.955|13.8985|13.1755|13.7971|15.4532|19.781|20.5985|24.7654|25.2391|25.3955|25.2141|23.902|27.385|24.3177|29.4841|27.5568|27.1369|33.2737|34.5838|41.8907|42.7446|45.3119|37.441|40.459|41.1746|30.3982|25.5367|27.216|31.244|28.8185|32.0928|26.8507|28.0157|30.8592|32.739|30.2347|26.9282|33.1769|34.8282|29.3074|30.8648|31.166|33.0257|35.3694|44.8178|59.6351|61.0177|63.0783|63.4246|68.1779|71.5449|70.2156|60.6304|66.6583|73.7621|82.2513|88.9486|96.2886|89.4661|90.1016|102.6282|119.9403|133.1015|117.4309|135.5853|101.0057|112.2536|126.0907|128.3124|140.098|92.0759|89.1187|93.26|
2020-10-23 23:48:19|russ2000_0046|SEMG|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-23 23:48:19|russ2000_0047|CNO|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.3248|18.8596|19.2489|17.2158|15.2261|17.3889|17.1207|18.9115|17.856|20.2351|21.9048|19.4651|18.6087|17.4062|14.9406|18.1242|12.2068|10.8745|8.0542|9.1616|3.8065|3.2615|0.6229|2.0503|5.0177|4.3861|5.2599|4.3342|4.9398|5.9953|6.2029|6.5489|4.9571|5.4935|6.7825|6.4211|8.6347|7.9648|10.1266|11.1493|12.7509|15.5853|16.8785|15.789|15.4082|15.4526|15.5444|16.322|16.568|17.7204|16.7894|14.9073|13.8368|17.8975|18.7703|18.6984|21.3491|23.1914|20.6291|17.8566|20.7448|14.0621|15.7017|15.8471|15.5376|17.8272|9.7115|14.7132|17.4|
2020-10-23 23:48:21|russ2000_0048|DAN|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.8816|6.2684|4.2731|0.6092|0.4944|1.1919|6.2948|9.6144|11.3802|9.0847|10.3207|15.1323|14.9823|15.8386|10.5768|10.6386|14.1725|11.0236|12.1176|13.5925|16.1271|15.885|20.3081|17.7176|20.2609|21.8263|19.3852|19.7892|19.269|18.9368|15.2223|13.3564|12.937|9.8547|13.9832|18.0819|17.2335|20.2544|25.4178|30.486|23.9504|19.3463|19.6608|13.1032|16.1682|16.247|14.4972|18.038|6.17|12.25|11.97|
2020-10-23 23:48:22|russ2000_0050|SF|total_return_price|||2.1167|1.6631|1.3608|1.2096|1.1843|1.2347|1.3103|1.4111|1.2599|1.4868|2.1419|2.1167|1.7387|1.9907|2.2679|2.5703|3.1499|1.3608|1.6127|1.3608|1.2096|1.2599|1.2599|1.4615|1.4363|1.1843|1.0584|1.1088|0.9072|0.7056|1.0584|1.1843|1.0836|1.4615|1.5119|1.2599|1.4111|1.5058|2.0231|2.1097|2.2774|2.1989|1.9704|1.8349|1.4622|1.3836|1.5207|1.6502|1.5036|1.6345|1.6592|2.0265|2.0089|2.3054|2.2215|3.3098|3.6697|4.7287|5.0133|4.4878|3.1094|3.0997|2.8141|2.9203|2.8115|3.1151|3.4006|3.3306|4.2534|3.6255|3.8334|3.8904|3.3896|3.3704|4.1039|4.032|4.0965|3.5933|3.7933|3.8901|4.3545|6.2899|7.7124|8.7736|8.4295|9.0101|9.3757|10.3907|15.4398|16.1666|18.7815|15.1861|13.6507|16.872|19.0525|25.3273|24.8757|22.6092|19.3105|22.1856|32.1914|29.5786|27.94|31.0237|35.4169|38.2167|34.6751|27.9916|29.8625|40.0231|46.313|34.7009|25.7015|31.014|36.6169|29.9012|32.5139|30.9366|33.5493|34.517|39.8876|46.371|48.1516|45.8195|45.3743|49.3708|53.9479|55.8736|40.7392|40.9908|28.6432|30.4334|37.2071|48.3354|48.5677|44.4937|51.8425|57.8621|57.6485|50.9563|50.0983|40.5821|51.8339|58.182|56.6852|60.0586|41.0012|47.2741|50.56|
2020-10-23 23:48:24|russ2000_0051|GWRE|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||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|
2020-10-23 23:48:25|russ2000_0052|UNFI|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.125|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|
2020-10-23 23:48:27|russ2000_0054|TEN|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||13.7247|15.924|16.2367|17.0273|19.125|22.4691|21.4174|21.9578|20.7064|18.6094|22.319|24.4623|20.8965|23.4386|21.6637|11.8945|13.3417|11.9429|11.3836|9.201|8.6012|7.3762|5.3784|4.8868|2.8603|2.6696|3.1082|2.0022|1.945|3.8137|6.2926|4.0139|3.8518|2.1547|3.4323|5.997|6.3784|12.099|12.6138|12.4899|16.4371|11.8797|15.865|16.6945|18.6967|20.6798|24.7891|22.3006|23.5687|24.2742|33.408|29.5657|24.8558|26.6387|12.8999|10.1349|2.8126|1.5541|10.1063|12.4327|16.9042|22.5485|20.0792|27.6208|39.243|40.4729|42.0175|24.4172|28.393|35.4198|25.5709|26.6959|33.4748|37.4792|43.1711|48.148|53.9353|55.3655|62.6401|49.8737|53.9734|54.7457|54.7648|42.6849|43.7718|49.111|44.4392|55.5561|59.5605|59.7388|55.5839|58.5825|56.7646|53.4588|43.0702|41.5268|27.1929|22.16|11.09|12.52|13.1|3.6|7.56|6.94|
2020-10-23 23:48:29|russ2000_0055|MTG|total_return_price|||||||||||||||||||||||||||||||||||8.0539|9.2954|8.2797|7.6258|8.535|11.4083|12.9106|12.9263|15.53|13.1831|13.4252|11.9198|13.6342|15.0108|18.4859|21.2833|26.0335|24.6861|24.8157|25.5732|30.7755|34.6707|32.2935|43.7871|52.3748|60.7945|60.074|52.207|33.7534|36.4637|32.1347|44.587|43.8072|55.242|40.0632|41.8077|56.1885|62.0151|62.9461|66.8532|60.1549|56.847|63.0518|62.493|37.6504|38.106|36.2545|43.082|48.1201|52.6595|59.4334|70.3865|61.6826|63.9421|57.292|60.7419|59.9261|61.5855|62.5914|61.2908|56.8008|59.4876|56.2485|54.4891|31.1532|21.6529|10.1812|5.9201|6.8328|3.3824|1.3802|4.2766|7.2022|5.6179|10.6623|6.6968|8.9711|9.9042|8.6407|5.7831|1.8176|3.6254|4.8209|2.7992|1.4871|2.5854|4.8112|5.8998|7.0758|8.2033|8.281|8.9808|7.591|9.0586|9.3599|11.0608|9.0003|8.5823|7.4549|5.7831|7.7756|9.9042|9.8459|10.8859|12.1786|13.7143|12.6354|10.4193|12.9367|10.1666|12.8201|12.7715|12.2865|13.899|6.2549|8.1329|8.86|
2020-10-23 23:48:31|russ2000_0056|POL|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-23 23:48:31|russ2000_0057|DLX|total_return_price|2.7193|2.8608|2.4757|2.5071|2.3578|2.6093|3.293|3.5838|3.9296|5.1871|4.6684|5.8787|7.2982|9.1992|7.4264|9.0338|9.368|8.1942|8.9238|6.3994|6.9464|6.4404|6.9081|6.8028|7.5483|8.1989|9.3093|9.6618|8.6489|9.8273|8.5831|10.1857|11.1057|13.0649|14.1966|11.8778|12.3541|12.9373|12.8121|14.4605|13.4474|12.0168|11.2635|11.6206|10.0008|8.6565|9.762|8.8798|9.7287|9.1763|9.3171|8.2985|9.1073|10.4348|11.232|9.8857|9.8794|10.6054|10.5729|11.0399|10.6669|11.7399|9.4735|12.3443|9.9639|13.4904|11.9285|9.8041|9.6533|8.7404|7.6866|9.7687|11.6336|14.393|17.396|21.144|23.7106|20.0944|23.4737|22.1146|21.2811|23.9562|21.6518|22.4942|22.0282|24.1059|22.9284|21.0599|22.721|23.3742|23.3616|17.746|15.6461|10.6371|10.5551|15.712|21.066|25.668|23.4578|21.1012|12.4613|11.6834|9.5697|10.1832|6.7141|9.0984|12.321|10.8438|14.4468|14.107|14.5868|17.7533|20.6702|19.4252|14.7975|18.3123|19.0284|20.4827|25.3225|26.9459|34.832|29.3387|35.4828|44.69|45.1744|50.7128|48.0023|54.4386|60.8634|54.7241|49.4364|48.6315|56.0298|59.801|60.4762|65.1041|65.8743|63.4649|67.1847|71.0713|68.7412|61.7596|53.39|36.2573|41.4891|38.8744|47.3213|48.3366|25.2934|23.3022|25.73|
2020-10-23 23:48:33|russ2000_0058|CASY|total_return_price||||0.7607|0.8694|0.7426|0.8936|0.9116|1.2014|1.7759|1.4376|1.7638|1.8967|2.4644|2.392|2.8269|3.4067|3.0926|3.0685|2.6577|2.8993|2.5127|2.4403|2.6094|2.1987|1.7638|1.7638|2.1504|1.7638|1.5946|1.3089|0.9982|1.8076|1.9597|2.9242|2.6834|3.3052|2.9656|3.2691|3.3245|3.4546|3.6851|4.2662|4.8983|4.8555|4.5627|4.8467|6.0356|6.3969|7.2611|9.1386|8.8453|9.5123|8.0546|7.1021|7.62|7.8345|8.7746|10.0487|10.3677|13.0875|13.5606|12.2936|10.6916|12.1154|12.334|11.0089|8.6015|8.9751|8.5737|10.7612|12.3855|9.914|10.8145|9.9057|12.4334|11.2845|10.0836|9.693|10.2686|10.0302|11.9243|11.8675|14.9825|13.5181|15.5913|15.8774|15.5355|15.4167|17.042|19.9897|21.4146|19.7829|21.681|19.3483|20.5029|21.8169|23.8248|24.274|26.008|19.9012|20.4634|26.7251|20.223|23.7549|22.955|28.1266|28.6786|28.2981|31.5212|37.8079|38.6218|35.5442|40.2384|40.0521|47.4057|51.1883|54.5926|53.0306|49.4383|54.4446|56.3415|68.9158|66.1282|63.7921|66.517|68.0551|85.942|85.9187|91.5122|98.5919|115.6217|108.9835|126.725|115.988|115.0033|108.8226|104.0582|106.5978|109.2711|107.3798|103.0694|126.9745|126.3101|127.2161|154.4481|159.8814|158.0336|131.9545|149.2224|177.65|
2020-10-23 23:48:35|russ2000_0059|EPR|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.6596|3.7419|3.581|2.9923|3.4075|3.4461|3.8337|3.2803|2.9699|2.8943|3.553|2.6232|3.0214|3.8527|4.8636|4.6768|5.5517|6.4476|7.2966|6.7961|7.6887|8.501|9.1308|10.086|11.9351|13.9724|12.7688|13.4088|15.9052|14.9543|16.9089|16.3606|15.4346|16.5871|15.7416|19.8665|23.9152|24.2046|22.6378|21.7184|20.3081|21.4274|23.8053|24.6987|13.4913|7.5942|9.6854|17.438|17.7575|21.9276|21.178|23.6676|25.02|25.3454|26.0417|22.7087|25.3624|27.4647|25.6404|27.4004|28.2805|32.9795|32.5416|32.5726|33.4674|35.5686|37.5531|35.4886|40.4614|42.7184|41.8687|38.0456|42.9189|51.011|58.0342|62.4191|56.8532|58.7077|60.788|57.7877|53.5625|47.9934|57.5481|59.7469|60.3508|70.6151|72.0552|72.3976|66.3056|25.371|37.55|26.85|
2020-10-23 23:48:37|russ2000_0060|MKTX|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.5155|8.7554|9.6685|11.4605|9.2589|10.4877|9.0029|8.8834|11.7336|13.884|14.5155|13.3891|11.3069|8.781|6.9121|6.8865|6.8268|6.2465|7.9618|9.6855|11.7328|13.7819|12.0784|14.6936|18.226|19.452|22.0599|24.0288|26.1267|32.4085|24.0421|27.4385|33.056|35.953|43.6247|53.5165|63.095|59.7582|52.7989|58.872|70.1458|85.2497|88.8381|92.4912|110.3743|118.1343|137.0977|168.0074|145.5702|179.9061|193.1347|176.1652|197.1208|220.354|199.6259|179.2739|202.2166|235.1421|310.4764|342.0975|374.553|315.3842|506.7651|447.49|
2020-10-23 23:48:38|russ2000_0062|AEO|total_return_price||||||||||||||||||||||||||||||||||||||||||||||0.4536|0.8255|0.3943|0.5245|0.4686|0.416|0.1751|0.294|0.5321|0.6325|0.2345|0.3273|0.4466|0.8256|1.0377|1.9633|2.5813|2.3175|4.4595|4.798|6.0907|6.4838|6.0236|5.0783|1.874|4.2165|5.6558|5.7726|7.0758|3.9957|5.2546|4.9735|4.2446|2.4215|2.7669|2.9154|3.7085|2.9937|3.2929|5.4112|5.8048|7.4111|9.4852|11.923|12.3918|9.549|9.3584|12.1927|13.9464|18.0039|19.2761|18.5682|15.9499|16.4195|13.0245|11.0394|8.5932|9.7517|6.0504|7.9787|9.2368|11.0684|11.2822|12.3706|7.9171|10.1578|10.3277|11.2976|9.0651|8.4885|11.1582|12.6273|14.5755|16.7351|16.4586|15.0062|14.7554|11.4044|11.8428|10.1696|9.4241|12.3007|11.8719|14.609|14.8377|13.5661|13.6701|14.702|14.1596|16.0007|13.7915|12.7551|11.0596|13.2595|17.7197|18.7847|22.0555|23.6899|18.6939|21.4405|16.4464|15.9157|14.5625|7.95|10.9|14.81|
2020-10-23 23:48:40|russ2000_0063|SXT|total_return_price|1.4226|1.6443|1.4718|1.5211|1.4903|1.2871|1.2686|1.3795|1.4919|1.5939|1.5028|1.7813|1.9732|2.2027|2.2096|2.1949|2.7598|2.5531|2.9495|2.499|2.8867|2.9652|3.5424|5.1748|5.4034|5.3024|5.5043|5.4581|6.2168|7.4999|6.9579|7.5304|8.6621|8.5871|9.1056|9.5443|7.739|6.5781|7.6671|8.3064|8.7005|8.5968|8.4979|8.1124|7.7572|8.0998|7.6416|7.1488|8.9136|8.5505|9.3519|10.8388|10.3656|10.1006|8.9762|9.808|9.321|10.7676|11.4473|12.0974|14.1169|12.8527|12.1636|16.088|12.1597|12.5327|13.6931|12.2503|12.9445|11.2935|12.5234|14.072|14.1723|12.8594|11.7507|13.2346|14.7435|14.6554|13.691|14.6424|13.1274|15.177|13.9662|13.2501|12.6072|14.6114|14.8302|16.5506|14.9731|14.419|13.3663|12.7328|12.9415|15.1005|14.2397|18.0249|19.0111|18.837|21.5709|21.2629|22.3256|21.4474|21.5558|18.4379|18.3052|17.7269|21.9742|20.9699|23.3412|20.9569|24.8097|30.0622|29.5172|30.7063|27.1192|31.7553|32.0049|31.1279|31.3489|30.5091|33.7317|35.1305|41.7884|42.528|49.6865|49.308|46.5475|53.8796|61.7535|61.5027|55.3864|56.9924|57.8435|65.0154|69.6304|72.4794|73.396|74.8519|71.7858|68.5668|66.4624|67.6986|72.7454|53.3954|65.1844|71.0097|66.6943|64.61|42.8151|51.7729|57.74|
2020-10-23 23:48:42|russ2000_0065|SHO|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.8045|10.4791|11.9845|11.8165|13.4612|14.7199|15.5297|15.3387|14.0727|14.817|15.2394|14.2464|10.5918|9.2244|10.0604|8.0345|3.5653|1.6486|3.2637|4.7649|5.8037|7.4925|7.4724|6.2058|6.7017|6.8424|6.0717|3.8468|4.9994|6.5475|7.1574|7.3919|6.8826|8.1626|7.9683|8.6519|8.9546|9.1906|10.0785|9.3236|11.4872|11.4829|10.9304|9.205|9.6205|11.2266|10.0596|10.3186|13.12|12.688|14.3063|13.8832|14.758|13.6734|15.1577|14.6534|12.0106|13.6277|12.8422|13.0242|13.7393|8.78|8.48|7.96|
2020-10-23 23:48:43|russ2000_0066|GNRC|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.5017|9.818|8.5726|10.7339|13.2181|12.7239|12.0452|18.7597|16.3875|15.7681|20.2869|29.3462|30.9|35.95|43.48|56.54|57.19|49.07|41.98|47.68|48.71|39.75|27.24|30.89|36.68|33.93|34.69|42.13|37.51|35.43|45.5|49.86|46.04|50.76|56.3|49.11|51.23|68.87|78.69|100.59|93.17|121.93|188.14|
2020-10-23 23:48:44|russ2000_0068|AKRX|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-23 23:48:45|russ2000_0069|BLUE|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.07|26.67|20.98|23.87|38.57|35.88|92.8|120.77|168.37|86.94|66.17|39.99|39.715|72.97|64.85|91.2|106.9|128.6|179.9|188.95|161.55|141.9|98.91|147.55|119.66|105.12|90.54|46.57|62.35|55.67|
2020-10-23 23:48:45|russ2000_0071|RDN|total_return_price||||||||||||||||||||||||||||||||||||||||5.9945|6.5776|6.4755|7.5494|6.3822|6.6807|5.8276|6.099|6.6895|8.7594|10.0772|12.2391|10.243|13.1643|13.3226|14.8215|17.17|15.6073|22.3465|25.1124|28.2885|31.29|28.8424|20.4118|21.5701|18.3251|22.9508|20.2004|22.4774|22.4353|24.4002|31.8324|35.4139|31.9787|38.1945|36.3714|40.5983|46.4122|46.2115|30.9103|35.1791|31.6273|34.7449|42.1107|46.2557|40.4387|45.4903|43.9241|50.6047|45.3958|44.9206|50.5336|55.778|57.3784|58.8544|57.1773|51.3931|52.3347|51.5122|22.2323|11.1717|6.3008|1.3962|4.8562|3.5499|1.7575|2.6286|10.2275|7.0695|15.1303|7.0059|7.5698|7.8144|6.5965|4.0996|2.1245|2.2724|4.227|3.2007|4.2253|5.9521|10.4366|11.3255|13.5796|13.7675|14.6571|14.4451|13.9111|16.3134|16.3841|18.3091|15.5297|13.0722|12.1084|10.1771|13.2366|17.5671|17.5499|15.9791|18.2686|20.1477|18.6152|15.8605|20.2144|16.0015|20.2881|22.3546|22.3473|24.6196|12.738|15.3795|14.61|
2020-10-23 23:48:47|russ2000_0072|JCOM|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.061|12.8915|9.3282|2.8305|2.3056|0.4712|0.97|1.7397|1.157|0.786|1.7565|3.4438|4.322|3.9929|5.7725|9.6418|18.2313|10.6646|8.0991|11.2389|12.9954|14.7771|16.9653|14.2027|15.5735|18.7092|17.6612|24.8925|20.4825|23.6097|23.8445|28.5061|29.1852|18.5373|18.2439|21.2873|18.6966|15.9299|15.6113|18.3277|19.2919|16.6258|19.5812|18.5709|20.2142|25.689|24.7793|23.3163|23.6232|23.5451|25.5002|22.1226|28.136|27.2951|32.7657|36.5454|44.6016|44.8567|45.3855|44.688|44.9759|58.2292|60.4166|64.8906|64.6145|74.5642|57.2795|60.956|63.1671|79.3124|80.6975|84.0461|72.26|72.5318|75.2978|89.0454|82.0087|65.8374|86.1459|88.33|89.04|93.23|74.85|72.99|68.99|
2020-10-23 23:48:49|russ2000_0073|WWD|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||2.4702|2.7238|2.7232|3.8776|3.2326|3.876|4.386|3.9458|3.4994|3.7432|2.8704|2.7907|2.9601|3.406|3.1625|3.6168|3.0005|3.6151|5.6946|5.9897|6.5247|11.5898|6.3821|8.0822|9.4994|8.1367|6.4049|5.983|5.1103|6.0993|6.2918|8.2162|8.6346|10.6473|9.5315|10.4728|10.4875|12.3685|11.4498|12.7065|14.6731|12.6936|14.6672|17.5098|18.261|24.1993|26.6148|32.4275|25.4056|34.5742|32.6822|20.0761|8.8396|17.5859|22.3098|24.117|29.5525|25.6087|29.6812|36.3066|31.8895|30.6827|26.4033|38.1691|40.3965|36.4826|31.9604|35.2476|37.5549|37.0863|38.9374|43.304|39.8068|47.1632|45.6086|47.9629|49.0335|53.7746|38.9837|48.3711|51.4306|56.7792|59.7655|68.699|66.0673|66.5636|77.1876|76.3922|69.8322|77.6033|79.835|70.9894|94.0218|111.376|107.0642|118.6524|50.118|78.2548|78.22|
2020-10-23 23:48:51|russ2000_0076|WWW|total_return_price|1.0717|0.9824|0.8205|0.6866|0.7089|0.6084|0.5805|0.4708|0.5006|0.4837|0.5928|0.6134|0.5623|0.4901|0.4103|0.4103|0.5299|0.5527|0.5869|0.4217|0.508|0.526|0.6013|0.4992|0.6044|0.5698|0.614|0.5231|0.595|0.5425|0.3881|0.39|0.4571|0.469|0.5741|0.5463|0.6623|0.4838|0.492|0.737|0.9216|0.8687|1.4092|1.4909|1.6443|1.5703|1.8874|1.9095|2.2745|2.3156|3.0589|3.5198|3.1371|3.6457|4.6735|4.8876|6.157|7.6917|6.3991|5.7398|7.1738|5.5941|2.7726|3.3851|2.4348|3.5965|2.9298|2.8249|2.8493|2.5665|2.4302|3.9885|3.8238|4.6979|3.5437|3.9788|4.7571|4.6372|3.9977|4.0388|4.4917|5.1796|5.2324|5.5114|6.5435|7.1372|6.8682|8.5813|8.8066|9.8936|8.7012|9.3109|9.206|9.7373|11.8482|11.967|12.0261|11.7013|11.6091|10.4268|12.3831|11.4302|11.3872|9.1043|6.7896|9.6619|10.9277|12.0232|12.9284|11.2283|12.9643|14.2952|16.7718|18.8373|15.0536|16.1904|16.9417|17.7263|20.3367|18.839|20.4523|25.2302|26.9306|31.4686|26.512|24.2554|23.3793|27.548|31.3263|26.7265|20.3638|15.779|17.451|19.3118|21.9446|20.9728|23.9142|26.8851|27.7489|30.7209|27.9264|33.6748|37.8974|31.0254|34.8586|26.967|27.77|33.2535|15.076|23.7173|25.84|
2020-10-23 23:48:53|russ2000_0077|WBS|total_return_price||||||||||||||||2.5695|3.0442|2.5695|2.523|1.8316|2.4892|2.453|2.7014|2.4919|2.8072|2.9505|3.0635|2.2236|2.2236|2.197|1.5195|1.3931|2.0699|2.1992|2.458|3.145|3.3728|3.735|3.8018|5.1039|4.9992|5.0317|5.5478|6.3|5.1258|6.2731|6.519|5.2187|6.1474|6.8305|7.5598|8.5469|8.1577|8.205|10.394|10.8927|10.4613|13.6243|17.6714|20.0695|21.0424|20.1999|14.8605|16.8078|17.752|16.7413|15.8096|14.6719|14.41|14.0058|17.1174|18.1094|18.8556|21.1979|21.4147|20.601|24.5816|25.2337|22.273|23.2174|23.5549|25.495|27.0462|31.2475|34.6967|32.1811|34.1419|35.1738|31.7031|32.7766|31.7269|33.2791|34.5695|34.0372|33.9951|35.3563|35.0264|31.3396|31.1504|23.8412|20.9732|14.1602|19.5126|10.8384|3.3514|6.3599|9.8607|9.3942|13.851|14.2142|13.9204|15.626|17.0056|16.7205|12.2005|16.3011|18.1658|17.4343|19.1723|16.7|19.8027|21.1025|21.0957|25.9029|25.9347|26.5114|24.6659|27.7103|31.7526|34.11|30.9098|32.4567|31.5468|30.0467|33.874|48.677|45.0888|47.2922|47.832|51.3609|50.9138|58.8611|54.7569|46.0301|47.6025|45.2189|44.7269|51.3419|22.2231|28.1932|26.41|
2020-10-23 23:48:55|russ2000_0081|SYNA|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.9133|10.2|3.134|5.6733|4.8333|8.7667|7.9333|10.2|10.9867|13.0267|12.7267|20.68|15.3733|13.18|12.3133|16.5533|14.5867|13.2467|16.7533|19.3867|17.4067|23.28|33.3333|28.38|15.6933|25.46|30.22|14.8|26.76|36.36|25.34|28.62|27.48|28.92|27.98|29.87|27.32|26.06|23.68|30|35.17|27.76|24.775|28.33|39.99|37.14|44.73|50.14|59.38|89.32|75.08|69.42|83.67|101.48|66.09|80.34|74.59|53.75|57.95|53.97|49.54|52.86|39.4|40.15|46.09|49.78|47.26|37.27|33.65|29.21|37.93|66.89|47.56|56.26|81.74|
2020-10-23 23:48:56|russ2000_0082|PEB|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.9006|15.0287|13.4708|13.0063|14.9869|16.0624|14.3228|11.0766|14.1615|16.8604|16.958|17.748|17.1557|18.7824|19.2633|21.7692|23.7089|26.5068|28.5051|29.339|36.5822|37.0224|34.3349|28.4291|23.5818|23.5994|20.8867|21.7191|25.7216|24.4079|29.2264|31.9292|33.9086|31.7442|35.7523|33.7685|26.6316|29.7071|26.1778|26.8103|26.7429|10.5735|13.2792|12.53|
2020-10-23 23:48:57|russ2000_0083|WSO|total_return_price||||||0.9053|0.9783|0.9345|1.0571|1.1656|0.8298|0.7757|0.8114|1.0419|0.9865|0.9303|1.1196|1.6021|1.2966|0.8015|0.9489|1.0203|0.8801|0.8371|1.0075|1.097|1.255|1.227|1.1646|1.4697|1.1596|1.1482|1.2995|1.0673|1.2578|1.2089|1.3577|1.3479|1.6962|1.857|2.0757|2.2379|2.2085|1.9863|2.2854|2.4899|2.5001|2.6087|2.796|3.2015|4.0761|4.2679|6.2241|7.5554|7.3429|10.4259|9.2197|9.0508|11.3276|8.9598|9.7672|12.8061|8.1966|9.1684|8.0168|8.9897|6.2542|6.3726|5.7645|6.9188|5.7063|6.4048|6.4511|7.8692|7.319|7.956|10.0181|10.2592|8.0524|9.2438|7.7387|9.3929|10.8654|12.9744|16.6121|16.1358|17.3274|20.3875|24.4671|24.839|31.0682|35.1291|41.8586|35.3799|27.3324|28.1633|30.6647|32.8781|28.2245|22.55|25.7112|26.2265|31.883|24.6316|22.0984|32.1506|35.8085|32.8318|38.5053|39.5613|38.3684|43.8644|48.8774|48.0608|36.4346|47.2706|53.7938|54.0833|56.0025|59.6877|67.3034|67.3299|75.8119|77.5841|81.0355|83.6845|70.611|88.2775|104.3974|103.3485|99.5157|98.9206|114.6593|120.486|121.3917|128.5632|125.1573|135.8|143.022|152.1699|163.1158|161.9411|163.0622|128.5292|133.7867|154.4825|161.3864|173.5036|153.5916|174.7231|231.1455|
2020-10-23 23:48:59|russ2000_0084|BERY|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.98|19.16|22.3|20.79|23.79|23.09|25.62|25.24|31.75|36.19|32.4|28.77|35.86|35.83|36.75|45.68|50.25|48.02|57.64|55.73|58.69|54.13|46.58|47.68|46.98|53.9|50.64|39.77|47.36|35.78|41.66|47.75|
2020-10-23 23:49:00|russ2000_0085|IDA|total_return_price|2.56|2.5808|2.7473|2.7889|2.7785|2.7369|2.9866|3.1843|3.4847|4.0726|3.6606|4.1398|4.7885|5.2137|5.0627|5.0467|5.2944|4.8706|5.0923|4.5671|4.9478|4.7737|4.8751|5.23|5.3613|6.1054|6.4481|7.1042|6.6098|6.136|6.2854|6.6977|7.0508|6.636|7.3446|8.0354|7.073|7.3453|7.9567|8.246|9.2211|9.5978|10.288|9.6804|8.9045|7.4987|8.0241|8.0567|8.2983|8.9913|10.0698|11.0685|10.8627|11.852|11.9472|12.0298|11.6714|12.5035|12.7603|15.4376|15.3517|14.5757|14.3335|15.6793|12.9047|14.049|13.6347|12.3285|16.1748|15.5041|22.0848|23.6511|18.6299|17.2096|17.8652|20.5345|20.7388|14.3608|12.8477|13.3504|12.5183|14.6792|14.5083|17.2133|17.3707|15.8512|17.2419|18.3156|17.169|18.7443|18.6163|18.2892|20.4929|21.7996|24.2332|24.9618|22.0342|21.0435|21.7064|23.5531|21.6727|19.6814|20.0191|20.4975|16.4305|18.6189|20.7308|23.252|25.4402|24.6531|26.842|27.8627|28.9344|30.23|29.1406|32.9599|32.2056|33.23|34.4442|34.8037|39.0713|38.9687|39.7768|42.9618|46.3481|48.6919|45.5041|56.6027|54.1377|48.7221|56.5879|59.9208|66.2119|72.7178|70.4186|72.9888|75.7031|78.3982|81.2839|84.9962|82.6959|86.9529|94.1315|88.8636|95.6738|97.1515|109.6583|104.5939|86.4915|86.7345|79.9|
2020-10-23 23:49:02|russ2000_0086|POOL|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||0.71|0.9846|1.222|1.3752|1.4092|1.4432|1.4347|1.7564|1.9606|2.2917|2.4951|1.9861|2.3107|2.1389|3.9435|3.5902|3.9626|4.7074|5.3853|6.7889|6.8892|7.4478|7.8924|7.3389|9.4358|10.7936|9.5423|9.422|10.0373|10.2126|11.8214|14.3496|16.8503|19.2118|23.2623|20.784|24.8489|24.8699|27.4613|27.4059|29.2717|36.9686|34.4685|30.4951|31.1035|28.5128|31.1814|20.0287|15.9928|15.326|14.4943|19.1452|14.8835|11.2119|13.964|18.8414|16.2807|19.4391|18.9159|17.429|19.6938|21.1757|26.3035|23.2386|26.8503|33.5136|36.3977|37.5655|38.3828|43.6797|47.8679|51.3931|53.4818|56.5862|52.3903|50.1408|59.2106|65.3203|65.9638|68.2102|76.4515|83.3003|89.5807|90.3277|100.0487|114.7225|113.3793|104.6696|125.8422|142.2907|147.8746|163.3425|145.9383|162.4202|188.6175|199.7416|210.8855|195.8825|271.3713|334.54|
2020-10-23 23:49:03|russ2000_0087|MPW|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.14|3.2547|3.6027|3.7121|4.6511|5.3044|5.3964|4.8397|5.0923|4.0126|4.2558|4.263|4.1653|2.6665|1.8809|2.7847|3.7593|4.9261|5.3553|4.7207|5.1809|5.5263|5.9579|6.1653|5.4908|5.6623|5.4678|5.2527|6.3211|7.1672|9.425|8.8584|8.0983|8.0649|8.1709|8.7507|8.6842|9.5319|10.615|9.3099|8.2528|8.6408|9.4561|11.6526|11.0999|9.5459|9.9285|10.8364|10.9012|11.5951|11.057|12.3587|13.2389|14.6825|16.9156|16.0031|17.9147|19.8717|13.6767|17.9894|17.01|
2020-10-23 23:49:05|russ2000_0088|GEO|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||0.6241|0.7801|1.3118|1.0517|1.0633|1.1673|1.8029|3.0858|2.0572|1.8492|1.4793|2.6928|2.8662|2.4848|2.3172|2.1612|2.0514|2.6466|1.7856|1.8318|1.2366|1.0806|0.8899|0.6934|0.7223|0.6819|0.8367|1.2112|1.2389|1.2815|1.3869|1.3499|1.0485|1.0272|0.9061|1.2676|1.5764|2.108|2.1265|1.8862|1.8908|2.4575|2.6425|2.3161|2.4501|2.1201|3.0826|3.2407|3.9064|5.2036|6.2853|8.0716|8.2131|7.7665|7.8885|6.2409|5.6057|5.0011|3.6752|5.1536|5.5947|6.069|5.4976|5.7555|6.4767|6.8401|7.1119|6.3879|5.1481|4.646|5.2729|6.302|7.7354|9.6544|13.0787|11.9584|11.8853|11.7084|11.923|13.4372|14.5935|15.6533|17.2159|13.6787|12.1247|12.0518|14.8082|14.8915|10.5604|16.3971|21.4957|20.8751|19.29|17.2295|15.3028|21.0359|19.5686|15.6187|15.5386|17.4211|14.7595|14.5563|10.9525|11.0198|10.9979|
2020-10-23 23:49:07|russ2000_0089|SUI|total_return_price||||||||||||||||||||||||||||||||||||||||||||3.443|3.9244|4.1557|4.1697|4.1623|4.2449|4.7166|4.9941|5.1562|5.5109|5.5278|5.9575|7.2118|6.8826|7.3199|7.9225|7.9364|7.8844|7.6282|7.8432|8.2515|7.6509|8.5546|8.0827|7.9933|7.2795|8.5775|8.2422|8.8812|8.8896|9.686|10.1981|10.5186|11.2607|12.1382|10.8214|10.9676|10.9077|12.1715|12.3903|12.3593|13.8925|12.4239|13.1405|13.7011|12.383|13.0929|11.7288|11.4743|13.1729|12.3554|12.3756|12.7677|12.4832|12.2286|12.6152|9.016|9.0803|8.3326|9.3733|6.9057|6.092|7.4393|12.1564|11.4989|15.146|15.9767|19.3352|21.402|23.3404|24.8525|23.8237|25.5899|30.3534|31.4686|31.8263|30.0953|37.6991|38.5378|33.4812|34.0059|36.5015|40.8802|41.9535|50.7543|56.5583|52.964|58.6075|59.8333|63.1206|68.1564|70.3577|69.2822|73.2592|80.5805|79.3613|86.5634|85.9215|92.7198|96.8764|97.7241|114.6027|124.6947|145.1217|147.4763|123.4601|134.9536|140.61|
2020-10-23 23:49:08|russ2000_0090|ACAD|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.2|7.8|6.17|7.09|8.84|11.31|9.71|15.46|7.62|8.02|9.06|14.55|14.18|15.34|12.27|8.27|4.02|2.55|0.85|0.99|1.93|1.71|1.35|1.51|1.23|0.95|1.3|1.56|1.6|1.18|1.15|2.07|1.55|2.21|4.56|6.65|17.82|23.72|25.44|27.85|22.81|27.57|31.73|34.45|39.86|38.12|36.05|22.64|31.66|35.98|28.95|35.01|27.64|36.55|30.46|24.51|16.3|14.28|15.84|26.22|25.24|42.16|45.05|34.76|50.19|40.41|
2020-10-23 23:49:10|russ2000_0091|ACHC|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.53|15.96|17.52|23.39|22.54|28.94|34.83|39.12|47.33|45.62|47.25|48.5|62.28|71.6|78.33|66.27|62.79|55.44|54.97|47.74|33.48|43.65|49.35|46.74|32.45|39.06|41.51|34.53|25.56|29.31|34.45|31.96|33.22|18.35|25.12|28.22|
2020-10-23 23:49:11|russ2000_0092|MOG.A|total_return_price|3.7885|5.7824|4.5195|4.6525|3.4893|3.8217|3.6888|2.9095|4.4001|4.1853|4.3721|5.1719|5.2608|4.4583|4.1002|4.0508|4.3112|4.6802|4.9799|2.6881|3.345|3.3998|2.9542|2.3417|2.3417|2.5579|2.9542|2.2697|2.0175|2.6661|1.9094|1.8373|2.0536|2.5219|2.0175|2.1977|1.4411|1.5131|1.2609|1.7293|1.8014|2.0175|2.1977|2.4138|2.2336|2.4498|2.2336|2.6663|2.7382|3.639|4.035|4.9716|5.1876|7.061|6.4852|6.7371|6.7371|9.0785|11.4928|10.0697|12.1406|11.0064|8.3402|11.2769|8.7906|9.9072|8.3217|7.7818|5.2965|7.6019|8.6826|8.3587|10.2321|11.2263|9.7574|9.4248|13.8344|18.5381|12.2175|13.4193|13.2291|15.0233|16.9471|21.3568|22.1263|24.0653|23.54|29.4088|29.3116|30.6312|28.7149|27.606|34.5221|33.2868|33.7148|37.1485|40.5141|42.9071|42.7417|44.5607|41.0589|36.2244|41.7106|35.5727|22.2463|25.1061|28.6955|28.4329|34.454|31.351|34.5416|38.7146|44.658|42.3331|31.7304|42.732|41.7203|40.2223|36.8372|39.9111|44.5801|50.1247|57.07|66.0872|63.7234|70.9022|66.5346|72.0111|73.0033|68.7525|52.5954|58.9473|44.4342|52.4495|57.9163|63.8888|65.5133|69.7641|81.1547|84.4815|80.1626|76.0566|84.1503|76.0801|85.61|92.4315|80.3572|84.7639|50.3272|52.7674|63.53|
2020-10-23 23:49:13|russ2000_0094|ENS|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.9907|14.1312|11.481|12.0555|12.8525|12.2872|12|17.6617|14.9837|15.0579|15.4934|17.2169|16.8926|22.3042|21.952|33.0624|18.264|9.081|12.3243|15.2617|20.4323|20.349|22.9621|21.2756|23.0918|29.9304|35.4717|29.9396|19.4779|22.7026|32.3118|31.2462|32.7659|34.1188|41.7079|46.485|55.7252|64.9275|63.2355|65.5255|56.5971|56.5059|60.4477|68.6868|48.8993|54.3928|53.3919|59.8859|65.1245|77.3991|75.2902|73.1198|66.5586|67.781|66.1942|76.625|85.2448|73.2356|65.3169|64.8862|63.0833|75.1023|41.7164|60.8456|69.83|
2020-10-23 23:49:14|russ2000_0095|FICO|total_return_price|||||||||||||||||||3.0956|1.4705|1.9347|1.6253|2.3217|2.0121|2.6314|1.7027|2.0181|2.0181|1.6374|1.7154|1.4884|1.4884|2.319|2.5154|2.6797|3.3101|4.8191|4.108|3.8711|3.9501|5.9371|5.4228|6.581|7.1359|8.2555|9.2874|11.2431|17.8771|15.2632|18.9204|18.4528|16.4718|19.1057|28.1887|24.6923|24.9427|23.0358|28.4282|28.2368|21.2655|24.1068|24.2756|9.4841|13.1347|10.5468|9.9865|8.0001|15.12|11.0977|12.5875|12.2023|14.5886|16.7449|26.5492|20.2901|27.083|27.2509|21.2076|21.109|27.577|32.8355|33.2552|38.1228|31.7983|35.0179|32.4165|28.3781|35.6691|33.5103|35.5351|43.637|43.0421|38.6257|35.4172|35.6911|39.6922|37.7874|39.2155|35.3145|31.4588|21.0741|20.3572|22.6107|16.5621|13.8437|15.2294|21.1892|21.0349|25.0362|21.5477|24.4066|23.1497|31.3364|29.9595|21.6743|35.6032|43.6324|42.0425|44.0314|41.8325|45.4957|45.6536|55.0892|62.6443|55.1687|63.6081|54.987|72.1718|88.5836|90.661|84.4093|94.0987|106.0194|112.9558|124.5497|119.2017|128.95|139.41|140.5|153.2|169.37|193.32|228.55|187|271.63|314.02|303.52|374.68|307.69|418.04|425.38|
2020-10-23 23:49:17|russ2000_0096|PCRX|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.19|11.98|9.67|8.64|11.25|16.25|17.87|17.42|27.6|27.34|42.55|57.49|64.09|88.2|96.92|90.73|89.92|71.2|41.1|77.02|50.86|38.01|35.55|30.9|47.6|47.2|39.35|45.1|30.95|30.55|48.4|42.51|38.06|43.56|37.89|45.3|33.53|52.47|59.39|
2020-10-23 23:49:17|russ2000_0097|EME|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||2.2031|2.8199|3.5065|3.5249|3.0549|3.4661|3.6866|4.5823|4.6265|5.057|4.587|3.6565|3.7411|3.9479|5.668|4.587|4.1171|4.7844|5.4612|5.4932|5.4048|6.944|9.0495|8.6477|10.6686|13.9562|13.277|12.2548|12.3253|10.9483|11.5969|9.9989|10.3749|8.6712|10.4034|8.8615|10.5746|10.906|11.6932|13.5285|15.7421|22.8318|21.3655|26.8737|26.7562|27.9781|33.8717|29.2706|24.9185|20.9331|26.6669|24.74|19.0061|16.1392|18.179|24.035|25.6893|23.471|22.5028|23.4804|27.8982|29.139|27.2121|19.2975|24.3277|26.3347|26.5917|27.6241|32.9458|40.5788|38.9624|38.1238|39.0135|44.7029|43.8186|39.6218|42.3723|44.3218|47.0152|43.7993|45.8278|47.8687|47.457|57.3214|71.7238|60.6353|63.7839|68.299|81.9003|75.0725|78.9462|73.5727|57.6091|72.529|83.2152|84.3877|87.1428|50.6905|62.8307|70.5407|
2020-10-23 23:49:19|russ2000_0098|UMPQ|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.0813|3.1498|3.6291|4.9131|5.9571|8.2323|7.8207|4.7419|5.1003|4.9379|5.4247|4.8879|5.1524|4.5054|4.5193|4.4481|4.8888|5.6077|6.8433|7.2083|7.9941|9.1836|10.1074|9.9492|10.6483|10.7954|11.2094|11.3572|12.6788|11.6935|12.1934|13.5834|15.3851|14.1799|14.3737|14.4822|17.3726|16.6743|15.0686|17.3482|18.4502|16.3719|14.6824|13.932|10.4519|9.6617|8.1397|11.2292|9.35|7.6675|5.3406|7.2173|9.042|9.0967|8.4793|7.9291|8.3927|7.865|7.9348|5.7314|8.8479|9.8146|8.986|9.3673|8.7633|9.8693|11.0425|12.3399|14.6297|14.0535|13.5034|12.8176|13.3973|13.6075|14.8511|13.0217|12.9733|13.1529|12.9473|12.5241|16.172|14.7146|15.6556|16.8905|18.606|18.7665|20.8684|18.7983|14.1439|15.3038|15.2945|15.7658|17.0598|10.6391|10.9041|10.64|
2020-10-23 23:49:21|russ2000_0099|EEFT|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.75|11.063|11.5|7.25|6.875|4.313|3|2.875|1.813|2|2.625|7|8.75|7.875|8.1875|4.25|6.7188|7.29|11|18.2|18.6|15|6.93|7.9|7.28|10.55|10.33|17.53|17.49|24.14|16.9|26.7|26.05|29.04|31.16|27.16|37.73|34.92|24.87|30.37|26.35|29.32|26.19|31.14|20.32|18.12|15.85|11.14|11.81|19.11|24.03|22.09|18.43|13.15|18.11|17.4|19.21|15.62|15.87|17.9|20.77|16.3|18.47|23.53|24.29|30.82|37.46|49.27|40.18|47.61|47.79|55.66|58.75|62.17|71.53|72.25|74.19|76.83|81.25|74|84.38|86.77|94.25|87.22|76.95|88.4|100.21|97.08|142.59|161.49|145.92|158.8|77.51|92.27|94.58|
2020-10-23 23:49:23|russ2000_0100|CMPR|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.25|22.35|29.85|26.91|25.7|33|39.74|38.01|35.43|43.38|33.96|25.97|32.75|17.19|27.47|41.65|50.94|57.33|57.22|50.47|37.68|44.7|51|46.75|26.68|30.82|39.81|32.24|35.2799|34.52|39.09|47.58|53.87|55.62|47.58|40.34|51.91|75.45|82.71|85.32|74.12|81.66|89.21|94.92|103.17|93.08|83.57|91.38|97.9|118.59|158.88|144.96|145.14|106.03|74.78|100.74|127.35|125.46|46.5|82.74|75.35|
2020-10-23 23:49:24|russ2000_0101|LTM|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-23 23:49:24|russ2000_0103|OPK|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||4.25|4.375|4.125|3.875|2.563|3.875|2.688|7|7.063|8.688|8.438|6.75|6.75|8.125|6.313|6.688|7.125|9.75|9.938|7.875|7|3.875|3.87|3.01|2.2|1.9|0.89|0.8|0.45|0.43|0.51|0.54|0.851|0.82|0.78|0.79|0.34|0.44|0.37|0.4|0.407|0.41|0.411|0.83|0.84|3.8|3.99|4.01|3.35|2.11|1.71|1.75|1.59|0.98|1.72|2.33|1.75|2.02|2.17|2.22|3.85|3.83|3.45|4.63|4.83|4.8|4.41|4.13|4.71|7.62|7.06|8.73|8.86|9.05|9.28|8.53|9.46|14.49|15.33|9.55|10.14|11.33|9.3|10.68|11.34|7.86|6.86|6.33|4.92|3.36|4.7|4.44|2.54|2.46|2.01|2.1|1.57|1.47|2.68|3.13|
2020-10-23 23:49:26|russ2000_0105|POR|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.5679|15.4039|14.6366|16.3318|17.6844|16.5325|16.8353|16.5377|13.7526|14.7973|15.2566|11.7885|11.6275|12.8568|13.77|14.0394|13.1306|12.8002|14.2077|15.7303|16.9942|18.359|17.6879|18.9472|18.5447|19.8815|20.8558|21.0774|23.29|23.9041|22.8524|24.1075|25.7753|27.9609|27.0512|32.7039|30.9222|28.0722|30.1372|31.9552|33.813|37.5663|37.9508|38.3601|39.6281|41.8372|41.8911|41.1484|36.7204|39.6397|43.6334|42.401|48.1563|51.4763|53.4378|53.7987|46.048|40.7593|34.938|
2020-10-23 23:49:27|russ2000_0107|RH|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.89|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|
2020-10-23 23:49:28|russ2000_0108|SKX|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.4375|1.7083|1.2917|2.3125|4.7083|6.1042|4.9792|7.65|9.1167|5.65|4.58|5.66|7.1867|3.4167|2.6267|2.0867|2.51|2.4733|2.64|4.2967|4.4837|4.6867|4.2267|5.0667|4.8167|5.4767|4.9867|7.8667|7.3267|7.94|10.84|11.4333|10.3|7.08|6.7267|6.4467|6.8133|5.61|3.7933|2.2233|3.07|5.79|9.6067|12.2767|13.7833|7.6333|6.5333|6.3467|4.84|5.0267|4.0767|4.3633|7.04|6.5733|6.3633|7.1433|7.5933|9.86|11.0667|11.6333|15.0433|18.0167|19.4467|23.8967|37.1933|44.6933|30.64|31.29|29.06|22.48|25.13|28.54|26.87|24.99|37.58|38.36|29.17|27.74|22.03|33.61|31.34|36.53|44.21|24.8|31.6|28.61|
2020-10-23 23:49:30|russ2000_0110|CLNY|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.5148|6.5099|8.0777|8.5217|6.8811|5.1861|4.8285|4.6738|4.2928|5.3958|6.5699|9.7122|10.7787|9.9229|9.2007|4.5322|5.1408|5.1174|4.1305|4.7414|4.4651|5.2416|4.5146|1.83|2.4|2.72|
2020-10-23 23:49:31|russ2000_0111|PRAA|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.3712|7.0453|10.5303|8.3182|8.8025|8.9661|8.4164|9.5126|12.991|11.1193|12.9452|14.4963|14.9806|14.8039|14.7254|14.4047|15.0428|14.6043|19.66|17.87|12.7833|14.77|13.3467|16.21|10.6267|8.9467|11.9533|15.3367|15.21|18.4733|22.8366|21.8166|25.71|27.3|28.57|20.7333|21.66|24.37|28.01|34.34|33.6766|41.9266|53.3533|60.24|52.04|56.88|59.1|53.81|57.7|54.63|62.66|54.77|36.98|30.75|23.36|33.59|37.15|32.75|37.5|28.7|33.25|39.05|38.7|38.8|24.57|26.57|26.84|35.17|37.06|25.01|38.61|40.86|
2020-10-23 23:49:32|russ2000_0112|CRZO|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-23 23:49:32|russ2000_0116|ABMD|total_return_price|||||||||||||||||||5.375|3.375|5.25|4.3125|4.5625|5.0625|5.5|6.625|7.1875|5.5|5.125|5.5625|3.375|3.125|4.4375|3.5|7|8.4375|6.9375|5.75|5.25|5.375|4.5625|4.5|4.75|3.75|3.75|3.25|3.3125|2.875|3.625|4.313|5.625|7.5|6.5|7.25|8.25|6.063|5.875|7.438|8.625|8.188|7.5625|6.6875|5.3125|4.9063|6.25|6.875|7.75|18.375|20.125|15.375|34.0625|24.25|15.75|23.58|17.47|15.82|11.1|8.479|3.3|3.64|3.9|5.28|8.61|6.99|8.19|12.58|8.85|15.44|10.58|8.55|10.07|9.24|12.9|12.97|14.78|14.1|13.66|10.78|12.43|15.54|13.14|17.75|17.75|16.42|4.9|8.82|9.71|8.73|10.32|9.68|10.61|9.61|14.53|16.2|11.03|18.47|22.19|22.82|20.99|13.44|18.67|21.56|19.06|26.74|26.04|25.14|24.83|38.06|71.58|65.73|92.76|90.28|94.81|109.29|128.58|112.68|125.2|143.3|168.6|187.41|290.99|409.05|449.75|325.04|285.59|260.49|177.89|170.59|145.16|241.56|277.06|
2020-10-23 23:49:34|russ2000_0117|DRH|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.9547|6.1891|6.3492|7.5895|7.9571|9.7337|10.0437|10.4645|11.2094|10.5775|9.819|7.6581|7.3926|5.8331|3.052|2.6455|3.6779|5.3233|5.6008|6.9793|6.2315|6.7577|7.9971|7.6437|7.1844|5.1468|6.9169|7.383|7.4971|7.1195|6.6131|6.8315|6.9436|8.0582|8.678|9.0575|9.8844|9.9879|12.1339|11.5831|10.4422|9.6247|8.1938|8.0742|7.3416|7.7655|9.8712|9.354|10.0785|9.585|10.218|9.6944|11.1871|11.0982|8.5102|10.2516|9.6263|9.8852|11.0154|3.44|5.18|5.62|
2020-10-23 23:49:36|russ2000_0118|CLDX|total_return_price||||||||||||||742.5|517.5|607.5|900|855|742.5|540|540|540|450|360|562.5|697.5|697.5|900|787.5|697.5|517.5|528.75|1327.5|922.5|1485|1980|1575|1215|1147.5|1327.5|1102.5|1170|1147.5|1395|742.5|675|540|450|506.34|607.5|810|562.5|495|697.5|416.34|292.5|281.34|337.5|382.5|438.84|528.84|450|247.5|315|281.34|382.5|382.5|444.42|1710|1901.34|1946.34|1237.5|776.34|1017|426.6|721.8|311.4|201.6|198|204.3|199.8|520.2|433.8|493.2|469.8|478.8|307.8|361.8|293.4|210.6|234|338.4|451.8|289.8|235.8|241.668|262.8|151.218|100.8|90|145.047|218.4|174.45|118.8|97.65|117.3|82.35|70.05|92.1|68.4|60|61.8|60.3|53.25|34.275|39|76.35|77.625|94.5|100.65|173.7|234.15|531.45|363.15|265.05|244.8|194.4|273.75|418.05|378.3|158.1|235.2|56.7|65.85|60.6|53.1|54.15|37.05|42.9|42.6|34.95|7.554|6.765|2.9685|4.92|2.68|2.13|2.23|1.66|13|14.83|
2020-10-23 23:49:38|russ2000_0119|IDTI|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-23 23:49:38|russ2000_0120|CBRL|total_return_price|0.8688|1.2674|1.26|1.0766|0.9729|1.0208|0.8533|0.7098|0.7092|0.7111|0.5736|0.7256|0.9588|0.9875|0.7841|0.9375|1.3122|1.3519|1.5875|1.2417|1.4779|1.4797|1.8916|1.9867|2.6726|3.1112|2.9801|3.3312|3.5946|4.6952|3.2932|4.8982|7.976|8.3067|8.7692|12.1329|13.5534|12.2699|14.7464|16.9755|17.9684|17.0802|17.2323|16.3438|15.901|14.1949|13.6774|11.0044|13.3125|12.274|11.9795|10.2709|13.8464|14.4446|13.4796|15.1211|15.5708|15.7971|19.3022|19.9015|23.8551|18.938|13.5724|13.9111|10.7441|10.3368|9.2581|5.7988|6.0136|8.7776|8.5908|10.8788|10.8788|10.1386|13.3087|17.6215|17.0409|18.2141|13.6591|18.0479|16.4426|23.2653|21.3005|23.0014|23.8879|18.6416|21.8763|25.4588|25.2001|23.781|20.6613|21.6602|27.1607|21.0444|25.1807|27.9706|29.0189|26.7048|25.7361|20.5251|22.835|15.733|17.0362|13.4607|18.9407|18.5647|23.0408|25.5864|31.4062|31.6524|34.6479|37.5437|33.823|34.0942|27.8036|35.23|39.1829|44.2948|47.6337|45.9529|58.2639|68.6373|75.3722|80.9795|72.0463|74.3458|77.8328|107.1611|116.678|115.1838|116.715|101.2712|123.0042|139.1526|110.286|140.4949|134.9668|142.784|133.2035|140.7198|141.9733|140.3406|136.4886|149.4765|152.2388|162.1316|158.2684|150.855|82.3163|109.7057|114.66|
2020-10-23 23:49:40|russ2000_0121|SWX|total_return_price|2.2871|2.3429|2.4823|2.8449|2.6776|2.6218|2.7333|3.1238|3.6157|4.1214|3.8965|4.3252|4.7059|4.7243|4.8031|4.5913|6.8794|6.8111|6.6654|5.5526|5.5656|6.0452|6.1426|5.0809|5.1897|6.0239|5.7214|5.3012|5.8049|5.2793|4.5765|4.4128|5.6441|4.0453|3.6166|3.8559|4.8797|5.3669|5.576|5.2676|6.836|6.7078|6.8865|6.414|6.3801|7.3795|7.3078|5.9345|6.2875|6.1646|6.8516|7.822|7.8406|7.42|8.1533|9.0634|8.2669|9.5727|9.5561|9.2039|10.3862|12.272|10.3622|13.7493|14.1806|14.8669|14.0906|12.1337|10.1715|9.4336|11.4171|12.0511|11.5936|13.2961|12.0108|12.7869|14.4303|14.4106|13.0689|13.9008|12.185|12.8088|13.8586|13.8301|14.54|15.063|15.1516|16.2011|15.5343|16.5385|17.8965|17.3829|18.5457|20.9437|22.4087|25.9485|26.4246|23.1174|19.4811|20.6569|19.5476|20.9412|21.4785|18.0719|15.2359|16.252|18.8927|21.2607|22.4955|22.3506|25.6507|28.2008|30.1678|30.093|28.4149|33.6095|34.0209|34.9843|35.6659|34.4688|38.8268|38.5319|41.4475|46.6345|44.8628|44.6125|41.3575|52.9484|50.1429|46.2206|51.0338|48.615|58.4274|70.2959|62.7754|69.2831|75.3804|66.8343|71.4414|74.5368|63.0928|71.6649|74.7537|72.8087|78.8122|86.4246|88.3342|74.2416|68.444|68.5042|63.1|
2020-10-23 23:49:42|russ2000_0123|PRI|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.9146|18.3623|22.3084|22.7869|19.68|19.1573|21.4243|23.5026|23.2151|26.4369|27.162|29.9361|33.9296|37.2607|40.3134|42.8481|44.3182|45.2794|51.283|47.3773|43.0487|41.3156|46.372|42.9805|53.1397|51.8639|67.0025|78.2425|72.3435|78.9638|99.499|94.2592|96.3053|118.1567|94.1773|119.9721|117.1717|127.5358|129.2836|87.8794|116.2429|112.94|
2020-10-23 23:49:43|russ2000_0125|HMHC|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.36|20.43|19.28|19.44|20.91|23.48|25.2|20.24|21.61|19.53|15.03|12.94|11.1|9.35|12.3|12.05|9.25|7.1|7.85|6.95|8.92|7.27|5.25|5.48|6.25|1.88|1.81|1.68|
2020-10-23 23:49:44|russ2000_0127|VSAT|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.5|4.641|7.5|10.5|6.188|9.063|9.938|4.5313|5.0313|4.5625|6.0625|8.5938|24.0625|46|27.75|24.125|14.125|10.4375|22.3|16.12|15.5|13.89|7.98|5.47|12.3|12.05|14.36|17.97|18.954|23.92|23.48|21.35|22.85|18.93|20.03|24.02|26.39|26.3|24.02|26.92|29.77|33.52|29.74|30.86|36.16|21.5|21.2|24.42|23.06|19.14|25.24|26.58|32.06|34.61|34.05|40.85|44.11|39.36|42.61|34.54|46.68|47.66|37.25|37.17|39.18|47.21|71.26|65.88|63.09|72.5|56.5|55.12|63.95|59.61|63.79|64.11|60.08|73.75|70.04|75.4|68.67|62.77|66.76|63.71|72.27|66.6|64.89|63.29|58.72|77.5|83.53|75.41|72.65|38.66|40.37|34.24|
2020-10-23 23:49:46|russ2000_0128|NJR|total_return_price|0.3922|0.3922|0.4386|0.593|0.5158|0.5621|0.6362|0.6424|0.6393|0.6825|0.6331|0.6331|0.7103|0.7381|0.735|0.7289|0.945|1.0377|1.0809|0.8153|0.9636|0.9265|0.9698|0.8771|0.8709|0.9883|0.981|1.0837|0.9813|1.0102|1.0138|1.0663|1.0619|1.1476|1.2536|1.3298|1.2772|1.3918|1.5867|1.7706|1.9465|2.1023|2.25|2.044|1.968|1.8191|1.7938|1.9543|1.954|2.0635|2.3453|2.7671|2.6889|2.7147|2.6801|2.8391|2.8037|3.1259|3.2655|4.0868|4.0419|3.7231|3.7621|4.2175|3.8402|4.0878|4.414|4.3574|4.8236|4.3427|4.6837|5.0397|4.8487|5.3777|5.26|5.6234|5.5036|5.4877|6.1044|5.9169|6.1737|6.7707|6.933|7.4726|7.3979|8.195|8.2337|8.6881|8.7937|9.8199|9.426|8.6588|9.431|9.8289|10.4339|10.3582|10.7532|11.0427|10.8207|11.0027|10.3399|10.9642|12.1467|13.4312|11.7148|12.8826|12.7369|13.2407|13.4207|12.7014|14.2789|15.8267|15.9043|16.6553|16.0221|18.6691|17.054|16.834|17.8023|15.5785|17.7933|16.6242|17.803|18.868|20.5154|23.7283|21.155|25.8251|26.4182|23.6211|25.9743|28.7466|31.9944|34.0768|29.2664|31.8413|35.7559|36.0603|38.5345|36.9932|37.1563|41.743|43.2772|43.1219|47.2864|47.5461|43.5024|43.1771|33.223|32.2509|27.02|
2020-10-23 23:49:48|russ2000_0131|UBSI|total_return_price||||||||||||||||||2.1843|2.4325|2.3222|2.3403|2.0259|2.1871|2.2048|1.8907|1.859|2.0477|1.9632|1.9151|1.9245|1.5511|1.6207|1.8579|2.168|2.2884|2.201|2.9731|2.9676|3.3371|3.4155|3.8826|3.8373|4.5345|4.6662|4.7362|4.5356|4.4931|4.4537|4.7785|4.9242|5.6129|5.5962|5.7113|5.3327|5.8641|6.6568|7.0021|8.6808|9.3155|9.9568|10.8156|14.4292|10.9905|11.3637|9.8828|11.5385|10.6737|10.5718|9.8634|8.2416|8.9892|9.8388|10.3468|12.6512|12.7432|13.7377|14.1696|14.2139|14.1468|14.2908|13.7455|14.3282|15.1093|15.8619|15.6371|16.7987|18.0459|20.0075|17.5128|18.9616|18.7449|19.0344|20.8252|20.0875|20.5591|21.5033|19.6443|17.9842|17.3781|16.1463|15.5234|13.5126|20.8212|19.9462|10.5511|12.112|12.3355|12.7833|16.9777|15.6829|16.5116|19.583|17.9752|16.8119|14.0015|19.9236|20.5583|18.6751|18.2055|18.01|19.9233|20.0439|22.1953|24.3343|23.9433|25.5345|24.6704|30.132|30.5019|32.9228|31.3599|30.7919|30.8282|31.7791|32.1904|39.8|36.6298|34.2824|32.8178|30.9903|31.7219|33.057|33.303|28.7964|33.8499|34.9646|36.0091|37.1025|22.4914|27.2795|21.47|
2020-10-23 23:49:50|russ2000_0132|NHI|total_return_price||||||||||||||||||||||||||||||||||||2.9253|2.7716|3.0065|3.0701|3.0437|3.8989|3.818|3.8596|3.9937|3.964|4.0824|4.2673|4.0942|4.0533|4.4765|5.0814|5.6835|5.6944|5.8588|6.0961|7.0578|7.0541|7.5998|7.6704|8.4852|8.1307|6.9255|6.6344|5.4327|4.8786|5.3447|4.0051|3.7932|3.205|3.1264|1.9184|2.0961|3.3054|2.9274|3.8227|4.3326|4.3769|4.9015|4.7819|5.1526|5.0473|6.1981|6.2422|8.6886|10.9111|9.7846|10.3915|10.8691|9.849|10.8148|10.8175|10.3457|10.312|11.1232|11.9186|14.2842|13.7928|14.175|14.0312|13.2487|15.1287|14.0624|17.1395|14.1111|14.1061|14.3162|17.2567|20.5247|21.8325|22.0387|25.5275|26.4324|28.5069|26.8004|25.7732|27.4278|30.8271|32.5968|33.3571|37.098|43.5752|40.363|38.8519|38.804|42.3608|44.3749|41.0699|50.8415|52.226|46.4459|43.4885|46.6815|51.7254|59.1095|62.485|59.7884|59.3397|65.4926|64.709|63.9044|57.9178|64.2812|66.8491|67.6914|71.3292|71.8365|76.8089|76.9415|47.7288|59.6369|60.27|
2020-10-23 23:49:52|russ2000_0134|RHP|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||11.6796|13.513|13.0374|14.0463|14.4161|14.0722|14.7549|11.9121|12.0944|11.6224|12.3108|13.8375|17.2033|18.7319|17.5245|16.2859|16.5673|13.4428|16.7336|16.5631|16.9209|15.3312|11.9047|13.4943|11.7987|15.0345|16.278|11.3607|13.9041|15.0345|12.4628|10.6937|11.6433|10.1455|11.0611|13.8758|16.8714|17.4649|17.7418|17.5214|23.473|22.8343|26.2765|26.9321|24.6374|25.6491|24.6656|24.7843|28.786|29.8825|30.3177|30.0803|22.8739|17.1201|13.5424|16.6001|6.1268|4.7082|7.1838|11.3607|11.1628|16.5549|12.4854|17.2388|20.3135|19.6014|16.9562|10.9311|13.6441|17.4084|21.7944|22.3426|26.5388|31.9214|27.6071|24.7769|30.3555|31.2965|35.8547|35.6247|40.1246|46.8372|41.331|38.8531|41.2968|41.7914|41.7771|40.3448|53.4191|53.1124|55.6632|55.0484|61.5042|69.8029|75.7182|79.2564|62.108|77.423|77.2266|78.7657|84.3038|35.85|34.6|36.8|
2020-10-23 23:49:54|russ2000_0136|MDSO|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-23 23:49:54|russ2000_0137|HNI|total_return_price|1.2594|1.3005|1.232|1.191|1.1636|1.0677|1.0677|0.9172|0.9797|1.2088|1.3706|1.7165|2.0078|2.1371|1.9675|2.1196|2.4466|1.9678|2.648|2.3125|2.1784|2.3985|2.3248|2.1875|2.4428|3.3329|3.6213|4.6121|4.5072|5.1402|3.9562|3.6031|4.2146|4.3305|4.6702|4.8852|5.0983|4.8653|5.3405|6.0769|6.9086|7.4237|7.3208|7.3468|8.7573|7.2683|6.7009|7.1291|7.2288|7.1272|7.8317|6.3059|6.2723|7.8045|10.9242|9.1096|10.2846|12.2933|16.1537|16.4756|20.5751|19.0804|13.297|13.5199|12.4403|16.6083|10.9973|12.5876|14.8645|13.8026|14.3303|14.9078|13.4939|14.2986|13.026|16.477|17.013|16.3677|15.3764|17.17|17.3873|18.6912|22.7392|26.7332|23.0138|26.3125|24.6917|26.9449|28.238|32.2309|38.0487|34.8158|37.5083|28.9302|26.6481|28.5713|29.6638|26.5989|23.4742|22.9718|17.7452|11.7649|17.048|10.8242|7.237|12.7219|16.785|19.8128|19.2683|20.0985|21.1296|23.1214|23.5624|18.9257|14.5972|20.1069|21.5644|20.2226|20.2136|24.0361|28.5899|29.2527|29.5254|31.8865|30.2349|32.5664|30.1729|43.0315|46.7241|43.5542|36.7271|31.0657|34.0121|40.6332|34.9676|49.4034|40.9607|35.6671|37.4016|35.0799|33.066|34.3577|41.1444|33.205|34.2536|33.6775|34.1304|36.2925|24.5892|30.2815|31.38|
2020-10-23 23:49:57|russ2000_0139|BID|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-23 23:49:57|russ2000_0140|HR|total_return_price||||||||||||||||||||||||||||||||||||||||||2.6968|3.2747|3.229|2.9278|3.1973|3.1866|3.2769|3.1546|3.3107|3.4709|3.9376|3.8263|4.2434|4.3141|4.9363|5.1914|5.3883|5.5936|5.7957|5.756|5.6551|5.3912|4.8182|4.2033|4.7616|4.347|3.7381|4.1331|4.3404|5.5282|5.7367|6.6723|7.4556|7.3861|8.282|9.1632|9.8534|9.7623|9.3609|7.9867|9.7354|10.8887|12.395|15.035|13.4489|14.2594|15.1119|13.7655|14.8373|15.6927|13.2375|15.1568|13.1684|16.1849|16.9542|16.2472|14.0813|13.7275|13.2812|13.8933|12.8017|15.9122|13.0601|8.5611|9.8352|12.5839|13.0079|14.3293|13.6859|14.7593|13.5474|14.727|13.5714|11.2858|12.6711|15.2142|16.7105|16.3549|17.2562|20.6461|18.7335|17.1872|16.0594|18.4453|19.6522|18.5333|21.6292|22.2237|18.8395|20.3785|23.4988|25.9042|29.6283|29.0843|26.1714|28.3321|30.0509|28.7206|28.7875|25.1133|26.6449|27.0795|26.597|30.3109|29.8514|32.2218|32.4003|27.3374|28.974|30.12|
2020-10-23 23:49:59|russ2000_0141|POST|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.21|30.89|30.63|33.71|42.04|44.15|42.35|49.27|57.26|49.89|33.18|42.61|46.84|53.93|55.22|62.67|70.24|80.32|78.76|80.28|87.54|76.35|86.74|77.56|74.35|85.78|97.62|87.88|109.4|103.71|106|109.1|82.97|87.62|83.68|
2020-10-23 23:50:00|russ2000_0142|OLN|total_return_price|1.5118|1.6174|1.6768|1.624|1.5382|1.4392|1.7429|1.5844|1.6394|1.74|1.8623|2.1066|2.4568|2.8641|2.3994|2.465|2.9617|3.255|3.3958|2.6649|3.2612|3.2617|3.0457|3.4275|3.5351|4.0289|4.5261|4.2626|4.0415|3.651|2.5099|2.8988|3.459|3.9474|3.8523|3.3472|4.2849|3.9468|3.5431|4.0964|4.0451|4.1391|4.0217|4.7894|4.7024|5.4098|6.0305|5.3391|5.7047|5.5335|7.5028|8.2189|9.7395|10.0999|9.6113|8.7081|9.3197|9.2614|11.2212|11.3739|11.4755|10.2973|7.1864|7.2043|4.1016|5.4487|5.7192|8.4238|7.6326|7.1756|7.1261|9.8494|9.1771|7.7297|6.7703|7.5339|8.8932|10.4861|7.9235|7.624|9.0204|8.5829|8.0367|10.3084|9.2766|9.2486|10.6378|11.8253|12.0739|9.9822|10.5101|11.006|12.1239|10.2304|8.8767|9.6595|10.0257|12.5655|13.5239|11.7894|12.171|16.279|12.1458|11.4482|9.1636|7.7531|11.5301|11.7312|13.3042|12.3888|13.9423|14.3357|16.1811|16.1291|12.9524|14.2767|15.9425|15.466|16.2425|16.2894|19.1905|18.3541|17.8477|22.5109|21.7151|21.3274|20.1562|18.3223|25.9826|22.0035|13.8478|14.3666|14.6755|21.1814|17.6672|22.2475|28.7492|26.6633|30.3543|31.7055|27.2445|25.908|23.319|18.4282|21.3777|20.4389|17.6578|16.4429|11.2622|11.2874|12.38|
2020-10-23 23:50:02|russ2000_0144|TXRH|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.0944|12.4671|14.5381|11.8666|13.1133|13.6269|11.2991|11.208|10.9926|12.0529|10.479|10.1145|9.2696|8.1927|8.0933|7.356|6.7265|8.1098|8.8471|8.8554|9.5264|11.647|11.3985|11.8458|14.5381|13.6921|14.0204|11.681|12.1595|14.3181|15.4171|14.7223|14.8136|17.8088|22.0637|23.0411|24.7158|23.1371|23.3257|24.1514|29.6675|33.0192|33.8037|34.1946|32.3413|40.4579|42.536|38.393|46.4214|41.6818|46.1753|46.9537|51.3084|55.2146|64.2535|66.9592|56.1111|60.7197|51.4203|51.563|55.6399|41.89|54.47|60.32|
2020-10-23 23:50:04|russ2000_0145|INFN|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1295.9694|3502.6199|1751.3099|6479.8467|5253.9302|1716.2839|700.524|350.262|8.9|280.2096|11|52.5393|70.0524|21.0157|2.1016|1|0.6|0.51|||||0.35||2|1.25|0.5|0.65|1.17|0.85|0.98||24.04|21.04|14.98|12.2|9.96|9.56|8.45|7.4|9.06|8.13|8.87|8.43|7|11.79|10.71|8.28|6.46|8.41|6.4|8.16|7.14|5.53|5.9201|7.05|11.01|11.22|9.3|8.95|9.3|10.74|15.245|19.59|22.69|19.42|18.08|15.8|11.45|8.96|8.87|10.59|11.26|8.74|6.78|10.62|9.99|7.22|3.67|4.34|3.09|5.6|7.53|5.14|5.98|6.19|
2020-10-23 23:50:05|russ2000_0146|ACIW|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||3.4793|4.2917|4.4583|5.625|6.7917|11.1667|14.0833|11.0833|9.1667|11.5|13.5417|12.6667|12.9583|12.8333|11.8333|16.6667|12|13|8.9793|9.3333|9.625|5.7083|5.4167|3.8543|2.3853|4.4333|2.0933|4.0867|3.8|3.92|2.0667|2.1667|1.98|3.0167|5.52|7.4233|7.7133|7.1767|6.195|6.6167|7.7167|8.21|9.2833|9.5967|10.4033|13.8967|11.43|10.8567|10.7967|11.22|7.45|6.3467|6.64|5.8633|5.84|5.3|6.25|4.6533|5.0433|5.7167|6.87|6.49|7.4633|8.9567|10.9333|11.2567|9.18|9.5467|13.4233|14.7367|14.0867|14.5633|16.2867|15.4933|18.02|21.6667|19.73|18.61|18.76|20.17|21.66|24.57|21.12|21.4|20.79|19.51|19.38|18.15|21.39|22.37|22.78|22.67|23.72|24.67|28.14|27.67|32.87|34.34|31.325|37.885|24.15|26.99|26.13|
2020-10-23 23:50:07|russ2000_0147|NWE|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.7262|13.8139|15.4385|16.447|16.8713|17.315|18.8463|19.6069|20.0505|20.2643|18.2504|15.6578|17.6888|14.444|15.7598|15.0544|13.8888|13.5828|14.2427|15.887|17.5004|18.0462|18.2177|19.2982|20.4294|20.8839|23.0811|22.998|25.7272|25.997|26.6603|27.8476|26.8789|30.2582|30.82|34.1479|34.2678|37.0765|40.5642|36.8995|44.2536|43.3491|41.8547|44.4621|45.0434|52.493|52.5868|51.1187|49.9543|51.9177|56.1213|51.4041|53.6944|48.5162|51.5294|53.5343|57.6571|66.6387|70.3156|72.2834|70.4777|52.329|52.2286|48.64|
2020-10-23 23:50:09|russ2000_0149|FCNCA|total_return_price||||||||||||||||22.0795|26.2453|23.9957|24.04|21.8307|25.6427|26.8227|25.386|22.8124|22.1283|21.7468|21.6326|19.9836|19.5993|19.4072|15.0578|14.6717|18.1465|16.9883|20.8492|21.3323|23.7584|28.5341|32.9374|39.9241|42.5924|37.9851|39.295|37.0529|32.0052|35.7548|36.6994|35.2502|36.6304|40.4611|43.0736|45.4201|49.6229|51.0473|55.6125|64.112|71.4189|72.8862|84.8444|87.5801|96.6071|84.6196|79.7329|76.5778|69.1315|69.1341|65.9181|60.1215|49.0445|51.886|62.6426|70.9137|90.2626|95.7942|73.6453|86.7602|91.6112|98.6245|92.148|86.5835|84.5881|90.8951|95.529|109.1633|111.6846|111.0314|107.6397|135.4856|134.0282|132.6262|156.8331|160.5316|177.9036|185.088|176.6597|187.5856|186.3134|180.4559|162.1392|135.8347|130.055|130.4247|167.6658|143.4002|124.0851|126.0994|150.4216|155.3503|188.5483|182.7148|176.3|180.1876|191.4704|179.015|137.5172|167.9457|175.6316|160.5057|157.176|158.0552|176.9095|186.2444|199.6793|216.5152|234.4401|238.8631|211.4864|247.0686|254.1217|257.711|221.7091|253.5725|246.8969|254.9137|289.6678|350.1896|331.1121|368.2826|369.7895|398.925|409.3796|399.8541|448.7546|374.4986|404.8236|448.0589|469.6276|530.4383|332.1599|404.5764|318.78|
2020-10-23 23:50:10|russ2000_0150|MTX|total_return_price||||||||||||||||||||||||||||||||||||||||9.9589|12.0886|13.5324|13.1999|13.3256|11.958|13.3502|13.6497|13.4885|14.8844|16.6275|17.39|16.8804|16.0253|15.8622|17.3207|19.0128|15.4291|17.4133|20.7055|21.1249|23.4329|23.6769|20.5202|19.0755|22.3795|26.0344|22.6687|18.7118|20.8266|21.5099|21.5202|16.0068|16.3749|20.1209|17.7027|21.8908|24.6392|23.171|17.427|20.2969|17.9379|22.9163|23.9828|27.9299|26.9405|27.3835|27.8202|31.5514|31.1411|29.1837|27.1266|26.5248|27.7464|24.7236|25.4139|28.0047|29.6338|31.9409|31.9893|31.989|30.0297|30.4293|28.4269|19.6038|15.3861|17.3146|22.8869|26.2364|24.9955|22.9445|28.4638|31.6247|33.1543|32.1|23.8793|27.4245|31.7564|30.9891|34.4892|38.8717|40.4677|40.3494|48.2387|58.7433|63.1932|64.2437|60.5009|68.1333|71.7648|66.9344|47.3644|45.14|56.0178|56.0183|69.7664|76.2883|75.6943|72.3843|69.9175|68.1836|66.3494|74.7258|67.089|50.9979|58.4484|53.2492|52.8858|57.4664|36.1888|46.8845|51.1|
2020-10-23 23:50:12|russ2000_0151|CAKE|total_return_price|||||||||||||||||||||||||||||||||||||||2.8233|2.7103|3.1903|3.3879|3.275|3.8679|3.1338|2.668|2.9221|2.6679|3.2185|4.3624|4.5314|3.6421|4.5734|4.6583|3.8539|3.0701|3.3454|3.5573|4.6694|5.1668|5.643|5.7488|3.9384|7.5354|6.0347|7.7498|7.0511|8.8932|10.6719|10.4813|16.4843|14.6262|14.0307|16.1793|13.6924|19.8783|21.096|20.2842|17.054|20.6672|18.449|20.49|20.753|25.178|26.3557|22.7483|24.8121|27.845|30.4006|29.7831|26.7902|32.0642|32.1157|23.1113|23.3171|21.096|22.854|21.0274|20.127|20.3328|18.6863|13.6438|12.5375|8.6614|9.8191|14.8358|15.882|18.5148|23.2056|19.0893|22.6997|26.2928|25.804|26.9017|21.1389|25.1694|25.2037|27.4077|30.7684|28.2528|33.4652|36.4177|38.3317|42.2242|41.7903|40.8547|40.1996|44.6095|43.8877|48.6773|48.3315|41.4724|47.9399|43.642|45.5982|54.7957|58.2088|46.3995|39.107|45.0283|45.3356|52.0453|50.9462|41.6764|47.1876|42.4651|40.8606|38.4162|17.08|22.92|27.74|
2020-10-23 23:50:14|russ2000_0152|CTB|total_return_price|1.2323|1.3833|0.8348|1.0097|1.0256|0.8904|0.9938|1.1051|1.2561|0.9779|0.954|1.2323|1.4459|1.5406|1.5637|1.6998|2.2415|2.2733|2.3208|2.0028|2.4062|2.4892|3.1544|3.1978|3.4081|3.8879|4.8895|4.3631|5.084|4.7914|4.08|4.6749|6.6036|8.0239|9.6201|14.0435|14.5113|13.2251|15.22|18.8442|21.5761|14.0342|13.9241|13.9594|14.2677|12.966|13.0674|13.3122|16.0949|13.7988|13.7684|14.0242|14.7069|12.7478|12.4385|11.4064|10.8032|12.8106|15.5192|14.3031|13.957|12.2758|10.7113|12.2296|11.0538|14.2763|10.7065|9.5186|7.7608|7.359|6.3232|6.7534|7.2713|9.169|9.2527|10.4434|14.2457|13.5846|10.7233|10.2638|8.2237|11.938|10.8348|14.6727|13.9016|15.956|14.0491|15.0879|12.9251|13.1454|10.8772|10.9905|10.3604|8.123|7.4209|10.633|13.6793|20.7456|18.4042|12.5898|11.4379|6.0478|6.7105|4.9214|3.3117|8.2117|14.6607|16.8177|16.0512|16.5445|16.7604|20.2332|22.1946|17.1329|9.5099|12.3356|13.4859|15.6464|17.1991|22.8389|23.2054|30.1202|28.0604|21.9957|22.3276|27.6683|26.5616|32.172|39.8863|31.586|36.9899|35.5246|34.8387|28.1553|36.0087|36.8935|42.2243|34.47|35.8226|33.9566|28.2357|25.4481|27.4823|31.4922|29.2114|30.9494|25.7355|28.4283|16.1843|27.5266|31.7|
2020-10-23 23:50:16|russ2000_0153|EPAM|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20|17|18.64|18.94|22.72|26.81|33.92|34.94|32.64|43.82|43.79|47.8|61.29|71.23|69.79|80.11|73.76|66.55|67.49|64.6|74.6|82.93|85.44|107.72|111.53|121.29|137.42|114.04|169.13|170.49|181.78|212.16|185.66|252.01|325.56|
2020-10-23 23:50:17|russ2000_0154|PLT|total_return_price|||||||||||||||||||||||||||||||||||||||||||||2.1503|2.4147|3.3841|4.2301|3.8952|3.7719|5.1466|5.0938|5.3229|5.1819|5.3053|6.3452|6.0632|7.0678|10.6458|11.2803|11.5447|14.5234|13.5893|24.2527|17.6431|18.3658|14.0299|20.1812|26.2796|32.5763|32.1489|39.7631|15.0338|19.5854|14.4247|21.692|17.6988|16.0829|13.7902|12.8003|12.3604|18.3333|20.1946|27.6227|30.9729|35.6176|36.6309|35.1707|32.3393|30.925|26.2436|24.1488|30.2765|19.0232|15.0625|18.2628|20.3993|22.6907|24.7522|22.584|16.8172|19.478|19.692|11.5838|10.6458|16.7301|23.7687|23.0752|27.8308|25.4857|30.1551|33.2743|32.7837|32.748|25.5427|32.044|36.2461|30.1665|31.9978|33.4969|40.245|40.0874|42.1273|42.5905|40.8526|44.3155|44.2082|49.2004|49.2845|52.553|47.5834|44.5026|36.9324|41.6143|49.2899|52.0931|51.6167|50.0371|42.4464|48.5019|58.2725|73.7621|58.4649|32.1848|44.971|36.2402|36.7154|27.0508|10.06|14.68|11.84|
2020-10-23 23:50:19|russ2000_0155|NRZ|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.6028|5.8908|6.1285|5.9584|6.0613|5.8396|6.6212|7.9463|8.2682|6.9553|7.0957|6.944|8.0551|9.0532|10.4239|11.5771|11.1786|12.2062|13.3435|12.4954|13.8494|14.4675|12.2666|14.3152|13.6372|13.8026|15.4535|6.5996|7.1946|7.7442|
2020-10-23 23:50:20|russ2000_0156|BXS|total_return_price||||||||||||1.6447|1.8536|2.2658|2.1384|2.1376|2.4042|2.2135|2.5358|2.1088|2.6691|2.5513|2.5122|2.3158|2.3573|2.3728|2.3887|2.2428|2.2739|2.0282|2.0463|2.2641|2.4536|2.7018|3.0681|3.1194|3.5789|3.6015|3.744|4.0657|4.2995|4.4754|4.8647|4.0476|3.7114|4.1489|4.3074|4.253|4.4824|5.0018|5.2665|5.3075|6.6007|5.7191|6.2993|7.489|7.4359|7.929|9.6937|13.0595|12.2076|11.7302|10.1199|10.2227|9.1218|10.4049|9.7955|9.507|9.6204|8.2955|8.5938|7.3673|9.006|10.4732|9.4875|10.3222|12.3574|12.7479|12.5226|12.4469|11.9006|13.5829|14.3757|15.6881|14.5904|15.1522|15.5824|16.6471|14.2278|16.4091|16.0196|15.6007|17.1058|19.5654|20.0733|19.543|17.9606|18.1238|18.1617|17.8002|17.6189|13.439|21.8113|18.3055|16.5249|16.4456|19.742|19.1603|17.3131|14.9417|12.0349|13.7401|13.4033|10.7749|7.6308|9.5869|11.7278|12.6516|12.8518|12.6866|14.2314|15.4629|17.4638|22.3101|21.95|21.6508|17.8094|19.9755|20.6739|23.0026|21.3138|21.598|19.2769|20.6153|21.1868|28.4771|27.8548|28.1981|29.7682|29.3371|29.7876|30.9913|30.9091|24.8546|26.9856|27.9374|28.6644|30.5873|18.5864|22.5351|19.38|
2020-10-23 23:50:22|russ2000_0157|ABG|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.7229|2.3691|2.0307|2.9332|1.5794|4.8511|11.5073|10.9432|14.8918|15.5123|16.3539|16.5163|13.89||13.7636|13.0867|8.1047|7.6354|7.3105|11.417|15.0272|16.39|14.955|13.3575|11.6427|12.5813|13.5651|13.8087|15.1355|15.2077|18.1409|18.8449|18.5575|21.9742|25.8863|24.2123|17.9261|14.5783|13.2759|13.4612|11.52|3.68|4.31|9.89|13.17|11.64|13.63|11.36|13.77|18.67|18.65|17.65|17.82|19.82|27.41|25.07|27.99|31.03|36.85|39.99|53.62|53.62|54.23|64.7|65.19|75|81.54|88.22|78.31|68.3|61.78|54.82|55.09|65.3|62.05|54.4|61.5|65.3|65.55|75.8|70|62.5|69.36|81.75|100.96|117.92|55.5|76.61|95.5|
2020-10-23 23:50:24|russ2000_0158|THOR|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-23 23:50:24|russ2000_0160|PDCE|total_return_price|1.5|2.5|2.125|1.5625|1.5|1|0.75|0.5|0.8125|0.75|0.5625|0.4375|0.375|0.375|0.4375|0.5|1.125|0.625|1.6875|1.125|1.0313|0.875|0.75|0.6563|0.7188|0.9063|0.625|0.75|0.5625|0.4688|0.625|0.5625|0.8125|0.75|0.625|0.7188|0.75|0.75|0.75|1.125|2.0625|1.625|1.75|1.6875|2|1.875|1.5625|1.188|1.375|1.063|1.25|1.625|2|2.75|3.406|4.188|3.563|5.063|8.313|5.25|5.9375|4.8438|5.25|3.0625|3.625|4.1875|4.5|3.8125|4.0625|5.125|7.125|6.5625|6.25|6.31|4.87|6.17|6.399|5.92|5.1|5.3|6.3|9.12|12|23.7|28.65|27.42|43.82|38.57|37.69|31.85|38.34|33.34|45.36|37.7|39.89|43.05|53.57|47.48|44.35|59.13|69.27|66.49|44.37|24.07|11.81|15.69|18.66|18.21|23.17|25.62|27.6|42.25|48.01|29.91|19.39|35.11|37.09|24.52|31.63|33.21|49.57|51.48|59.54|53.22|62.26|63.15|50.29|41.27|54.04|53.64|53.01|53.38|59.45|57.61|67.06|72.58|62.35|43.11|49.03|51.54|49.03|60.45|48.96|29.76|40.68|36.06|27.75|26.17|6.21|12.44|12.395|
2020-10-23 23:50:26|russ2000_0161|DAR|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||4.3333|4.417|4.542|6.6667|9.3333|8.958|9.417|8.792|9.167|9.6667|7.3333|8.167|9.708|8.875|8.625|7.5|3.5|3.063|1.75|1.6875|1.313|1.875|1.75|1.125|0.25|0.4375|0.75|0.5|0.75|0.7|0.76|0.79|0.97|1.75|1.98|2.4|2.88|2.7|2.84|4.26|4.3|4.34|3.89|3.86|3.5|3.85|4.47|4.3|4.3|5.49|6.3|8.95|9.74|12.1|12.64|16.87|10.99|5.25|3.48|6.63|7.35|8.19|8.96|7.73|8.56|13.59|15.15|17.58|12.73|13.24|17.49|15.32|18.43|15.99|18.73|18.7|21.2|20.97|20.02|20.73|18.32|18.41|14.01|15.35|11.21|10.47|12.76|14.84|12.86|13.73|14.42|15.69|17.29|17.55|17.15|19.91|18.95|18.77|21.65|20.19|18.89|27.68|18.5|23.93|35.43|
2020-10-23 23:50:28|russ2000_0163|TCBI|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.2549|14.2189|15.6722|16.3006|17.7245|21.456|19.4822|19.4429|20.857|22.5558|23.0468|21.4658|19.2171|20.0714|20.8177|21.6033|21.564|18.5199|15.9079|16.556|18.5493|12.7263|11.1551|15.2205|16.6345|13.9734|18.6279|16.7818|15.8244|21.4363|25.5508|25.05|23.3708|29.8223|34.8009|39.043|46.9282|44.0608|40.2115|42.9119|44.4733|60.3615|65.6445|52.8396|57.1799|54.3028|48.6466|60.6954|50.8266|49.9678|39.99|43.24|52.09|80.25|79.15|74.2|80.4|91.35|94.35|94.9|82.65|49.82|54.59|59.69|54.84|59.25|22.73|32.28|30.61|
2020-10-23 23:50:30|russ2000_0165|ALGT|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.8192|26.3975|27.973|25.4087|29.3054|21.2605|19.0984|28.4255|40.0069|31.9368|30.0596|35.7582|39.1605|46.5602|35.9072|36.443|41.9456|36.4345|42.1072|38.9945|46.215|43.6636|59.8993|53.6993|64.2095|76.9639|91.7116|88.7306|96.2098|98.576|105.4335|112.2552|131.7769|177.2685|160.4995|194.5287|161.4775|167.2082|134.8149|125.2503|159.3756|151.9167|134.8136|129.7691|146.1748|162.8894|141.3047|124.6208|103.3198|127.0335|133.2154|147.6091|178.5107|90.91|114.5|121.09|
2020-10-23 23:50:31|russ2000_0166|PFPT|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.95|14.85|12.43|16.71|24.32|31.17|31.29|36.43|36.7|37.16|49.73|58.42|63.67|57.77|67.74|52.59|58.64|78.24|71.5|74.65|84.48|90.5|91.14|112.3|115.04|104.58|85.13|121.43|111.22|125.17|114.78|102.59|107.36|102.74|
2020-10-23 23:50:32|russ2000_0167|WETF|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||3.5831|4.2758|4.971|5.131|5.6654|5.4516|7.3758|6.7344|6.1999|5.2379|6.7344|5.9861|5.5055|6.1999|3.5275|1.1228|1.4965|4.2228|4.9172|2.7262|2.8331|3.3137|1.6299|1.2562|0.2942|0.508|0.2993|0.0727|0.0727|0.047|0.0428|0.0299|0.0855|0.1454|0.0941|0.0599|0.0342|0.0257|0.0342|0.0257|1.6077|1.1545|1.4538|4.1475|2.0096|3.0786|3.5062|3.7199|6.4137|5.8578|4.9172|3.3522|2.3944|2.3602|2.1379|1.2827|0.5986|0.573|1.069|1.2827|1.5564|2.5227|1.8386|2.0011|3.4634|4.8701|5.2678|6.8456|5.1566|6.9781|5.9092|5.7381|5.3105|8.7996|9.5949|10.1593|15.0679|12.1433|10.0909|9.7317|13.383|18.5262|19.7973|13.5785|14.2768|10.5767|9.338|8.7768|11.1453|8.095|9.112|9.3365|11.3432|8.6105|10.0865|7.9029|6.0386|6.7887|6.0155|5.0911|4.6957|2.4574|3.4109|3.24|
2020-10-23 23:50:33|russ2000_0168|LAD|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.4594|8.7446|8.9347|10.0753|11.3109|12.6416|11.0258|7.8891|13.0218|12.1664|13.402|17.7268|12.309|12.9268|9.3149|9.8377|8.9822|10.9574|12.8507|11.2995|14.6377|19.2077|18.2724|14.9038|11.5048|9.3985|12.212|17.6301|19.0053|21.5234|19.1428|17.1709|20.378|20.1989|22.6916|22.5757|24.3342|27.6334|23.4356|19.2957|22.3197|21.7305|20.9155|14.4961|11.6511|8.1085|5.1006|3.9408|3.1394|1.9954|6.4561|14.2779|6.7665|5.853|6.236|8.8842|12.6207|12.5728|16.4286|13.8643|20.9705|24.3153|22.5887|30.2162|33.4848|43.8007|51.5523|68.0071|65.4969|59.9749|86.4172|71.4119|80.6575|91.3281|106.772|96.8539|101.2348|86.5942|69.887|86.8178|97.484|83.8847|85.1763|114.6085|115.7749|96.4702|102.2091|80.5191|68.6654|91.467|117.9408|129.0741|157.1846|83.1321|148.2523|222.95|
2020-10-23 23:50:35|russ2000_0169|PBH|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.7656|19.2568|11.3664|11.9491|11.7318|9.8851|10.9912|12.9958|11.8108|13.3415|10.7344|7.6336|8.473|10.6653|9.0754|9.2037|5.0364|5.777|7.3472|7.92|8.7594|6.9917|8.7396|11.8009|11.3961|12.6403|8.6211|11.2183|17.104|15.0005|16.2152|19|24.6783|28.7568|32.4896|35.6892|28.2037|33.566|31.8181|34.7313|41.9304|45.3176|46.8384|50.9662|50.9662|53.4449|46.3249|51.7365|55.6076|51.8451|48.6455|43.698|33.9709|37.4174|38.12|29.9|29.91|31.18|34.35|40.01|36.4|39.23|35.22|
2020-10-23 23:50:36|russ2000_0170|FNB|total_return_price|||||||||||||||2.3213|2.1134|2.9684|2.6218|2.8569|2.5931|2.6374|2.4976|2.2193|2.2588|2.2271|2.1279|2.0267|2.144|2.2204|1.8257|1.6149|1.6149|1.6984|1.4872|1.5244|1.5706|1.9548|1.8144|1.864|1.8012|2.2537|2.091|2.3736|2.4643|2.282|2.6113|2.6642|2.6442|2.8682|2.9065|3.4115|3.5428|3.8061|4.0486|3.9163|3.9106|4.2001|5.5781|5.5108|6.6015|6.8452|5.9399|5.0323|5.1257|4.2204|5.0059|4.5429|4.2143|3.5236|4.0182|4.2215|4.21|4.8733|5.4908|5.448|5.5652|6.2616|5.9424|6.1397|6.121|6.4612|6.9236|8.0114|8.3443|9.9143|9.2575|10.1505|9.4396|8.9857|9.333|8.3122|8.4596|8.4534|7.9134|8.4807|9.4254|8.8122|8.8787|8.9008|8.0393|8.6765|6.6552|9.2174|7.774|4.601|3.7823|4.4175|4.296|5.2132|5.2386|5.6683|6.5909|7.1597|7.1139|5.9691|7.9716|8.5994|7.8262|8.1581|7.815|8.9987|9.0769|9.2046|9.6673|10.3676|10.0164|9.4591|10.6068|10.5611|11.6117|10.6023|11.0123|10.8432|10.5464|10.4457|13.7239|12.8278|12.3247|12.3276|12.2446|12.0199|12.1007|11.5725|9.0409|9.8353|11.0354|10.9324|12.1593|7.1407|7.3808|6.78|
2020-10-23 23:50:38|russ2000_0172|HELE|total_return_price|1.1458|1.3125|1.6459|1.6667|1.6042|1.2084|1.2501|1.1458|0.9167|0.6459|0.8542|0.5834|0.75|0.9167|1.2084|1.3333|1.8542|1.4167|1.4792|1.1458|1.5|2.1043|2.1043|2.6042|3.2709|2.8125|3.5208|3.3126|2.1875|2.4792|1.375|1.4376|1.5|2.1458|2.7709|2.7917|3.4376|3.3959|3.6251|4.375|4.4375|4.8125|3.6875|3.875|3.625|3.6875|3.9375|4.25|4.5|5.25|4.594|5.25|5.625|7.125|7.5|11|11.875|12.813|19.75|16.125|18.5625|22|19.375|14.6875|12.9375|17.9375|9.625|7.25|6.875|5.5938|7.125|4.875|5.625|8.84|10.45|12.41|14.2|11.64|11.4|11.64|13.1|15.16|24.33|23.14|31.01|36.87|27.22|33.61|27.38|25.46|20.64|16.11|21.2|18.4|17.56|24.26|22.71|27|19.31|17.14|16.77|16.12|22.77|17.36|13.75|16.79|19.43|24.46|26.06|22.06|25.29|29.74|29.4|34.53|25.12|30.7|34.01|33.89|31.83|33.42|38.36|38.37|44.25|49.38|69.23|60.63|52.52|65.06|81.49|97.49|89.3|94.25|103.69|102.84|86.17|84.45|94.2|94.1|96.9|96.35|87|98.45|130.9|131.18|115.96|130.59|157.66|179.79|144.03|188.56|193.52|
2020-10-23 23:50:40|russ2000_0173|CATY|total_return_price||||||||||||||||||||||||||||||||2.037|2.0826|2.2273|2.0308|2.106|2.1235|3.2732|3.3308|2.6747|2.4817|2.1759|2.1261|2.1302|2.1724|1.968|2.0696|2.092|2.0381|1.7831|2.1648|2.5157|2.8051|2.6857|2.7306|3.302|3.6451|4.2267|5.4547|6.3036|6.2027|8.1072|6.3893|7.2175|6.6541|7.5592|6.3812|7.3715|8.3122|8.4204|8.8921|10.8171|8.9523|10.1206|10.0202|11.9628|13.5711|15.6224|14.7313|14.4079|14.8634|17.0235|17.0046|21.5238|25.3573|25.7487|28.7753|29.0846|24.4939|26.1765|27.7244|28.1754|29.5797|28.6585|28.5074|27.3199|26.9726|26.7069|25.7296|21.2271|16.6861|8.7994|19.4465|19.5103|8.617|7.9132|6.7385|6.2966|9.7008|8.6316|9.9451|13.9784|14.2797|13.7357|9.5443|12.5307|14.8645|13.8733|14.5124|16.4303|16.9353|17.1371|19.689|22.5613|21.3045|21.6803|21.1179|21.8482|24.3853|27.9416|25.9206|27.248|24.8039|24.8367|27.266|33.8884|33.755|34.1921|36.437|38.4286|36.6413|37.3174|38.4128|31.3311|31.9411|34.1304|33.3231|36.8071|22.4143|25.9824|21.68|
2020-10-23 23:50:42|russ2000_0174|WTFC|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||7.5908|8.2933|8.715|9.2076|11.597|9.5587|9.9802|10.9644|9.8399|11.0347|10.2616|10.2616|9.137|8.4693|8.2491|8.8131|9.2633|8.9451|10.5396|13.6553|17.1567|17.9306|18.484|26.6686|26.6064|26.1947|24.2099|25.5|32.5829|39.7977|42.3986|43.0183|48.8736|50.2793|41.0007|43.0824|43.6334|49.2843|49.9291|43.5834|44.4441|41.6817|39.2988|39.8251|38.7344|30.4291|30.4718|21.4975|26.1984|16.7545|11.1149|14.3138|25.4105|27.4502|33.876|31.8212|29.1591|29.5512|32.8305|29.3381|25.459|25.6333|32.9071|32.6496|35.3113|34.0849|34.2333|34.1132|37.9661|42.588|44.0626|42.6263|42.3659|43.0369|43.8926|49.1647|49.2931|45.7835|41.421|48.2977|51.8344|69.1654|65.0931|72.292|74.4863|79.7428|81.1381|89.8899|86.0069|64.3605|62.6119|69.9519|63.6028|69.4424|29.2064|42.5941|38.25|
2020-10-23 23:50:44|russ2000_0175|DK|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.4956|11.1894|11.2341|12.7487|18.4173|18.5669|13.9781|9.3519|6.5257|6.8445|3.7496|7.6409|5.7411|6.2549|4.8581|5.215|5.3337|5.2034|5.3707|9.7096|10.3482|9.2566|8.1404|11.2319|12.9846|19.7272|20.4553|31.1444|24.6036|17.1377|25.5552|23.1384|26.21|27.4796|21.7934|31.8404|30.9203|23.2835|20.398|12.746|10.9568|14.5569|20.6042|21.3174|22.9657|22.8885|29.9578|35.6371|47.6953|40.8859|29.8934|33.0167|33.8251|35.2913|31.3542|12.846|16.4174|11.78|
2020-10-23 23:50:45|russ2000_0176|ALE|total_return_price|0.1787|0.1796|0.186|0.1925|0.1842|0.1879|0.2034|0.2154|0.2515|0.3168|0.2914|0.3573|0.451|0.5539|0.5863|0.6168|0.5784|0.593|0.5842|0.5132|0.5959|0.6641|0.6838|0.6893|0.7234|0.8145|0.8456|0.9532|0.9308|0.9567|0.9134|1.1087|1.2043|1.228|1.3965|1.6306|1.5993|1.7182|1.9033|2.0063|2.1766|2.2152|2.3098|2.2202|2.0858|1.9154|2.0268|2.0601|2.1656|2.4568|2.6375|2.8099|2.8764|3.152|3.0331|3.2794|3.4817|3.9715|4.9246|6.1424|6.1888|5.9779|6.8488|7.0477|6.5446|6.7998|6.2385|6.2503|6.3863|6.8942|9.0786|10.508|11.2629|10.0952|11.8289|11.9699|14.1673|13.5023|11.0776|12.0187|11.4092|15.0317|15.9247|18.2357|21.3873|20.7147|17.4641|19.9203|22.8492|27.433|25.3569|24.5319|26.1962|26.8209|24.8112|26.7847|27.0571|27.5385|26.4531|23.6257|23.3164|25.6166|27.4294|20.1406|16.8941|18.4998|21.8826|21.5837|22.4323|23.2189|25.0043|25.8887|27.3988|29.1731|26.3587|30.5592|30.5402|31.1237|31.4284|31.2179|37.7238|38.7206|37.8645|39.4789|41.9072|41.4579|36.2103|45.4059|43.8463|38.9555|42.8216|43.5308|48.4897|56.4028|52.4752|56.9964|60.614|64.6665|70.2321|68.0421|66.6488|71.9266|70.2034|71.8505|78.1106|79.605|84.2057|78.7647|59.3293|54.0371|51.74|
2020-10-23 23:50:47|russ2000_0177|SLAB|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||69|50.75|43|10.5|18.1875|15.16|16.78|37.95|34.9|23.16|18.81|20.33|29.84|25.7|44.92|42.4|53.02|44.6|34.47|34.5|29|28.02|29.81|36.78|50.27|31.56|31.19|35.19|30.62|34.76|42.54|36.98|31.13|36.11|30.7|23.28|26.4|36.77|46.07|47.39|48.28|44.15|37.55|46.24|43.29|39.26|35.65|42.7|43.85|37.48|36.18|42.74|40.57|42.29|41.66|42.49|51.31|48.89|40.92|46.44|50.3|57.38|39.67|50.05|44.73|49.9|56.45|65.65|73.15|70.75|81.5|89.8|87.8|106.95|91.15|74.86|80.86|96.72|110.365|115.6|74.46|95.08|98.47|
2020-10-23 23:50:48|russ2000_0178|WAL|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.0198|27.8764|28.9599|34.5746|33.7373|35.5793|34.9588|32.5454|29.9055|26.7731|18.7156|12.963|7.9886|15.7605|9.3282|4.6592|6.8657|6.7376|3.881|5.6048|7.565|6.7573|6.9937|8.0674|6.7475|5.0926|6.0481|8.5796|8.5599|10.0572|10.6285|14.0958|14.8838|17.8783|23.8575|23.3649|23.4831|23.5422|27.571|29.1963|34.1412|30.0533|35.1755|30.536|33.1758|36.456|48.5029|47.3406|48.1582|51.3103|56.9742|56.5014|59.2989|56.0384|37.5888|40.4257|42.5829|45.7282|56.8935|30.71|38.64|31.78|
2020-10-23 23:50:50|russ2000_0179|GIII|total_return_price||||||||||||||||||||||||||||4.6667|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|
2020-10-23 23:50:52|russ2000_0180|BLKB|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.9271|11.9136|9.8609|10.6353|11.4153|14.2753|16.2496|17.588|18.5264|22.298|18.8861|18.6673|21.7855|25.1717|20.466|18.8437|17.0637|11.1746|9.2803|13.1699|20.4858|21.6706|22.4758|19.4529|21.6882|24.3121|24.4536|24.3074|21.1204|25.8478|31.2541|24.1219|22.9597|21.4614|28.9804|30.8972|36.938|35.3842|30.2664|34.0211|37.8279|43.0332|45.866|56.2472|53.7396|64.0068|61.206|65.4821|63.9714|65.0709|74.7757|85.1572|85.5066|95.4702|97.5575|109.3549|103.2802|61.7358|78.2729|78.923|93.2143|78.6104|49.07|57.66|56.05|
2020-10-23 23:50:53|russ2000_0181|BKH|total_return_price|0.799|0.8075|0.9212|1.0179|0.9439|0.9781|1.0406|1.2283|1.3599|1.5389|1.6213|1.9714|2.2919|2.3329|2.3713|2.2089|2.2498|2.4251|2.5238|2.4922|2.8546|3.0453|3.0143|2.8558|2.9693|3.3188|3.2734|3.4233|3.4604|3.482|3.2675|3.8594|4.4947|4.4188|5.0191|5.5333|5.4804|5.9438|5.9574|5.7659|5.4653|5.425|5.6568|5.0196|4.7329|4.1802|4.5983|5.0273|5.368|5.0913|6.0266|6.1688|6.1264|6.3729|6.727|7.4117|7.0073|7.7069|8.0293|9.7693|10.6405|9.7759|11.5487|11.4423|9.3479|10.2295|10.4522|10.0681|10.1221|10.4725|13.1634|21.1862|21.7964|19.2831|14.7405|16.4964|16.4855|17.1817|13.1508|13.4777|14.1556|15.9792|16.2158|15.8228|17.0803|17.0627|15.2224|16.9791|18.491|20.7955|24.6723|19.8563|19.6923|20.071|19.8349|22.0039|22.0931|24.0824|25.0605|27.1709|22.2439|20.1249|19.7081|17.3411|11.6903|15.2937|16.9713|18.2218|21.0547|19.9788|22.1501|21.5594|24.3203|22.1389|22.8209|25.2891|25.5221|24.7689|27.7074|28.6132|34.9981|39.0408|40.2196|42.6719|47.1826|50.5925|39.758|44.3526|42.5185|37.1129|35.4888|40.2232|52.507|55.4333|54.2198|54.7197|59.7279|61.0212|62.6854|55.1611|50.2861|57.1637|54.6753|59.5635|70.7829|75.202|74.3064|76.5979|62.8476|56.1421|53.49|
2020-10-23 23:50:55|russ2000_0182|CIEN|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||107.625|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|
2020-10-23 23:50:57|russ2000_0183|LPX|total_return_price|5.6605|6.1009|4.7538|4.6696|4.5153|3.3645|3.6412|4.0311|3.7554|4.0729|3.2913|4.0974|5.3595|4.9788|4.9544|5.816|7.0105|5.9754|7.2911|5.202|6.072|6.613|5.8895|5.6622|6.2081|6.7627|8.3914|8.9084|9.069|8.0002|5.4122|5.8229|6.5481|8.8401|9.385|9.7201|13.5928|15.3414|16.3267|19.9818|23.4718|21.534|22.1129|27.9302|24.5192|20.7822|22.6587|18.7221|19.0644|18.1203|16.8268|17.0133|17.1973|15.6927|16.2418|15.1811|15.0123|15.4017|18.3407|14.0336|17.2797|13.6517|15.3498|13.9118|14.2553|18.2985|12.1195|11.1828|11.0177|8.7165|7.4573|8.3759|8.0515|9.8665|5.4915|7.1305|9.0736|8.9469|5.4661|6.8094|6.6996|9.1581|11.6419|15.1058|21.8442|20.0926|22.1206|22.8854|21.5994|21.2293|24.0371|23.9588|23.8543|19.3137|16.682|19.278|18.0893|17.1899|15.5523|12.6512|8.5928|8.0572|8.8259|1.4805|2.1163|3.2456|6.33|6.6241|8.5886|6.3489|7.1841|8.9777|9.9647|7.725|4.84|7.6586|8.8733|10.3253|11.8627|18.335|20.4988|14.036|16.6932|17.5663|16.0099|14.2543|12.8972|15.7157|15.6683|16.1618|13.514|17.0918|16.2472|16.4655|17.87|17.9649|23.5546|22.8808|25.6994|24.9212|27.4262|26.0705|25.4848|21.4957|23.7062|25.6395|24.1792|29.3199|17.0506|25.65|29.51|
2020-10-23 23:50:59|russ2000_0184|WAFD|total_return_price|0.3085|0.3707|0.3863|0.3759|0.3137|0.3137|0.4226|0.5496|0.5551|0.6909|0.6871|0.828|1.0209|1.1352|1.1206|1.1215|1.3879|1.3101|1.399|1.2456|1.4292|1.4428|1.5457|1.521|1.5019|2.0954|2.7853|2.1739|2.5601|2.6259|2.1143|2.3933|2.988|3.2025|3.5422|3.8599|3.7423|4.0311|3.9091|4.0594|4.5851|4.3663|4.8191|4.4566|4.0932|4.2037|3.972|3.3869|3.9468|4.3895|4.7869|5.2157|4.9174|4.6821|5.4578|6.1803|5.8898|6.7119|7.8092|8.351|8.1701|8.1958|7.479|8.0591|7.0391|7.6008|7.9333|6.8251|6.6766|6.5648|8.1835|10.4362|9.9155|9.9903|10.3023|10.8061|11.0384|11.7542|10.4781|11.8934|11.0769|12.2915|13.5251|15.366|15.4464|14.5207|15.3532|16.4665|16.0174|16.3247|15.6584|16.2359|17.2332|16.6629|16.124|17.2131|17.1619|17.9415|19.5493|15.9924|17.303|13.8362|14.2825|11.7601|10.4473|10.2575|13.3576|15.4072|16.2279|12.9216|12.2417|13.6494|13.9882|13.3|10.3505|11.4851|13.8165|13.9324|13.8081|14.1173|14.6445|15.8818|17.4766|19.8611|19.8696|19.2099|17.523|19.202|19.0258|20.4956|20.0813|21.1441|20.2327|21.7941|24.1044|31.1948|30.4202|30.6493|31.2045|31.8989|32.3804|30.7637|30.2659|25.4248|27.6856|33.68|35.8836|35.7563|25.4868|26.5927|20.86|
2020-10-23 23:51:01|russ2000_0185|CUZ|total_return_price|0.5029|0.4845|0.4699|0.5249|0.6277|0.6791|0.7305|0.9544|1.1519|1.0406|1.1148|1.0701|1.3461|1.5429|1.2937|1.5935|1.6667|1.8707|2.1636|1.6084|1.9657|2.3247|2.1195|2.1464|2.1246|2.508|2.6109|2.4497|2.3315|2.2878|1.8522|1.6082|2.2991|2.2964|2.4166|2.048|2.1517|2.0549|2.5245|2.684|3.2617|3.1196|3.3577|3.251|3.3619|3.1704|3.4916|3.6992|3.6117|3.9337|4.1249|4.6748|4.5911|4.7117|5.3734|6.9954|6.8879|7.1265|7.8076|7.768|8.3235|8.192|7.8371|9.1758|8.3945|9.9706|10.1696|15.5515|17.0697|18.0406|20.3828|13.4536|12.2668|13.4094|12.5926|12.6658|13.8288|13.4138|12.7507|13.9964|14.9753|16.4854|18.5194|20.7821|22.6564|22.8829|24.5619|29.6736|25.8188|30.0987|31.3063|29.8606|35.9107|33.8141|38.0051|45.5676|43.0073|38.5736|39.8119|30.6629|34.9674|33.3183|37.2211|21.0283|10.1953|14.6926|15.0868|14.3904|15.9268|13.1246|14.1615|16.8312|16.9763|17.4901|12.1026|13.4065|15.9868|16.4818|17.0268|18.044|23.2669|22.1122|22.6664|22.8257|25.6747|28.1198|27.2234|26.2587|24.6143|24.3858|21.9089|22.6731|25.2978|25.6159|25.9928|30.018|29.6008|31.6741|33.8715|33.7611|31.6807|35.6339|32.9127|29.4649|36.3328|34.2672|35.8948|39.6529|28.3706|29.2288|28.2967|
2020-10-23 23:51:03|russ2000_0187|XPO|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.2|4.6|5.4|4.76|2.2|2.28|2.692|3.76|4|4.8|5.12|5.2796|5.48|4.96|4.44|4.6|5.32|4.96|3.68|3.04|3.4|3.8|4.92|5.84|5.4|7.36|9.52|8.68|12.24|8.16|12.12|16.57|17.99|12.38|17.04|17.34|17.41|22.55|26.45|31.52|27.47|37.67|42.48|45.47|47.55|22.74|26.53|31.15|26.66|35.84|44.92|47.48|62.34|64.79|79.15|98.23|112.91|114.54|52.06|53.74|55.04|70.54|78.62|52.92|78.61|85.93|
2020-10-23 23:51:05|russ2000_0188|CLVS|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.72|25.66|22.28|20.56|15.63|28.23|64.19|73.52|60.27|73.87|41.21|45.36|55.15|74.23|87.88|99.86|33.27|19.84|12.355|37.44|45.05|67.06|89.96|76.86|67.17|52.88|44.81|29.69|17.97|24.82|13.42|4.27|11.15|7.13|6.75|5.94|
2020-10-23 23:51:06|russ2000_0189|FR|total_return_price||||||||||||||||||||||||||||||||||||||||||||||5.9765|5.5281|5.1669|5.1604|5.7017|5.6948|6.5493|6.798|7.1263|8.0002|9.5477|10.0981|9.4997|11.2133|12.0925|12.2314|10.998|8.9879|9.6771|8.8628|10.3842|9.601|10.8819|11.0591|12.2181|12.992|14.6422|13.9076|14.4247|13.7795|14.5931|16.394|16.035|15.4565|14.3055|14.8191|16.8973|17.5239|18.8126|22.4093|21.3077|21.7113|24.3706|23.0472|24.7301|25.2694|24.7247|27.8667|25.239|29.7408|32.1788|31.5805|27.5227|28.0984|25.5136|23.3035|21.2306|22.723|6.1847|2.007|3.5634|4.3006|4.2843|6.3568|3.9484|4.1532|7.1759|9.7399|9.3795|6.5534|8.3801|10.1168|10.3379|10.7639|11.5339|14.1038|12.5621|13.5431|14.5968|16.2491|15.9325|14.3871|17.578|18.435|16.2192|18.254|19.3929|20.0942|24.7609|25.2851|25.3068|24.2199|26.2212|27.7614|29.2301|27.3546|31.4061|29.7892|27.5902|34.0268|35.5828|38.5352|40.661|32.8066|38.2043|39.8|
2020-10-23 23:51:07|russ2000_0190|RLI|total_return_price|0.2339|0.2684|0.237|0.2025|0.2245|0.226|0.237|0.2782|0.3841|0.5383|0.5077|0.6577|0.902|0.9317|0.8528|0.7253|1.0325|0.7387|0.6895|0.5202|0.5718|0.5216|0.4717|0.4283|0.4895|0.4307|0.4941|0.4941|0.5873|0.799|0.5983|0.8743|0.979|0.826|0.9253|1.0256|1.2351|1.2501|1.3057|1.5749|1.6306|1.6708|1.5996|1.7216|1.5601|1.4223|1.4321|1.3677|1.5696|1.9204|1.8997|2.1339|2.1235|2.1036|2.2439|2.8925|2.7744|3.185|3.9481|4.3839|4.7656|4.503|4.2196|3.7072|3.2754|4.3555|3.7252|3.8541|3.814|3.9755|4.4272|5.148|4.7222|5.2131|4.7772|5.2621|6.0647|6.0026|6.3357|6.6112|6.3884|7.8462|7.8745|8.987|9.2876|8.881|9.099|10.107|10.112|10.9194|11.3654|12.2938|14.1685|11.9618|12.6567|14.1093|13.7864|14.0977|14.3473|14.4227|12.6468|12.6814|15.9782|15.8084|13.0431|11.7104|13.867|14.0634|15.1332|14.0103|15.1851|16.0094|17.6459|19.0491|19.6579|24.3104|24.004|22.9593|22.5543|23.6673|26.4226|28.2265|32.4326|37.3382|34.0635|35.3909|33.5986|40.9152|43.5683|42.8878|44.8355|53.5824|58.19|60.0443|59.8476|57.2209|54.5861|49.8611|52.5653|57.4371|60.226|63.0969|75.1235|67.0255|69.9242|83.754|91.0216|89.2933|87.4485|81.8935|83.73|
2020-10-23 23:51:09|russ2000_0192|BRS|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-23 23:51:09|russ2000_0194|HCSG|total_return_price||||0.2021|0.2936|0.2712|0.5044|0.5893|0.757|0.6917|0.6086|0.9061|0.8991|0.9406|0.7193|0.7193|0.7608|0.8853|0.7331|0.498|0.6225|0.5533|0.498|0.5464|0.5977|0.681|0.9034|1.0702|0.9825|1.2961|0.8919|1.2403|1.6635|1.356|1.2791|1.1744|0.734|0.8284|0.755|0.8389|0.776|0.7025|0.6711|0.9857|0.8598|1.0381|0.9752|1.1325|1.0065|0.9017|0.9017|0.7865|0.797|0.7551|0.9057|0.8389|0.9017|1.0065|1.0484|1.0592|1.2164|1.3317|1.1797|1.1482|1.1954|1.2269|1.0263|0.8808|0.6842|0.5662|0.6213|0.8022|0.928|0.8934|1.0192|1.2961|1.4408|1.9441|1.7163|1.6408|1.4917|1.8082|2.0842|2.4391|3.1423|2.9386|3.4637|4.0369|4.7193|5.8984|5.678|6.1394|6.3646|6.2743|7.5788|8.7651|8.7134|9.0183|9.3478|9.8232|9.6254|7.1651|8.6912|7.6508|7.2705|8.773|9.0995|10.7394|11.3417|9.6748|11.7558|12.7099|13.8509|12.9273|12.9679|14.3452|17.3872|15.9657|18.9708|19.4122|21.5644|20.7873|21.9876|24.3667|25.1174|25.5954|25.0269|27.2139|28.4209|29.4054|30.1397|31.3359|33.252|37.5624|36.0986|35.9009|39.6733|43.2928|50.0756|49.1032|40.6567|40.5926|38.3554|38.1073|31.4416|29.068|23.4983|23.7189|23.4764|24.2356|21.53|
2020-10-23 23:51:12|russ2000_0195|AKR|total_return_price||||||||||||||||||||||||||||||||||||||||||4.3834|4.1884|3.2448|3.5833|3.3777|3.1359|3.2261|3.2516|3.4045|3.2995|3.1663|3.115|3.0736|3.327|3.2075|3.559|3.2167|3.1542|3.0734|3.0523|2.54|2.049|1.7928|1.8353|1.9204|1.9202|1.7366|2.0174|2.2311|2.3272|2.2981|2.623|2.9585|2.8057|2.7965|3.1187|3.7239|3.4417|3.5111|3.8644|4.4799|5.4467|6.2807|7.1715|7.0642|7.671|8.567|8.5459|10.0057|9.7464|10.9642|12.9839|13.1479|14.2794|14.1255|14.8303|14.8765|15.6698|15.0281|14.2933|13.8237|15.2246|9.0847|6.88|8.5786|10.0258|11.3409|12.1263|11.5385|13.159|12.7583|13.3624|14.4865|13.4471|14.6119|16.4836|17.0876|18.4286|18.7565|20.9254|18.7677|18.9199|19.2094|20.5905|22.1034|21.8856|25.8375|28.3339|23.8388|24.8215|27.7785|29.655|30.2074|31.0306|28.3439|26.3003|24.5512|25.504|24.6226|22.3879|25.1542|26.0147|22.3084|25.8673|26.2337|27.6614|25.3815|12.39|12.98|10.5|
2020-10-23 23:51:14|russ2000_0197|OGS|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.5236|32.9575|30.4907|35.7671|36.7099|37.8025|40.1772|45.8004|55.4461|57.9092|57.5585|58.0121|63.0319|64.8274|69.5005|68.3588|61.9607|70.9579|77.5125|75.0985|85.8536|89.2317|92.9446|91.7682|82.4751|76.5128|68.44|
2020-10-23 23:51:14|russ2000_0198|SHOO|total_return_price||||||||||||||||||||||||||||||||||||||||||||0.6548|0.3274|0.2679|0.372|0.55|0.6179|0.6697|0.9822|0.9673|0.7738|0.573|0.5283|0.6101|0.4391|0.7367|0.9524|0.9004|1.0492|1.3766|0.7515|1.0119|1.0045|1.6146|1.5402|2.2694|2.262|0.7813|1.0268|0.9078|1.7485|2.175|1.2084|1.675|2.0834|2.3606|1.7143|2.1512|1.8655|2.6298|2.2584|2.4286|2.3762|2.3774|2.1012|2.2453|1.9869|2.1143|2.7286|3.6113|4.386|5.4892|7.272|6.6736|5.5534|6.2305|3.604|3.8037|3.2579|3.4956|4.7128|4.0548|3.5717|4.8136|7.0007|7.8433|9.2811|8.992|11.7135|11.9018|13.3881|16.0512|12.8803|14.7632|18.2935|13.5864|18.7086|18.0881|18.498|20.7027|23.0348|23.4863|23.0947|22.0164|20.6877|20.4309|24.3913|27.4595|23.5055|19.3975|23.7751|21.9393|22.1832|22.9471|24.7443|25.643|27.7932|29.9756|28.3065|34.3632|34.3566|29.6199|33.2671|33.5165|35.4715|42.7777|23.23|24.69|19.5|
2020-10-23 23:51:16|russ2000_0200|B|total_return_price|1.1837|1.2759|1.3451|1.3989|1.3682|1.2144|1.445|1.3297|1.3802|1.3931|1.3574|1.7525|2.0885|2.1858|2.1204|2.0054|2.5806|2.3776|2.6695|2.1598|2.4869|2.243|2.4797|2.471|2.5311|2.5212|2.6694|2.0948|2.2607|2.1852|1.8408|1.9441|2.4119|2.5727|2.7534|2.77|2.5902|2.5287|2.5087|2.4681|2.598|2.6369|2.6866|2.642|2.5767|3.0451|3.2695|3.3495|3.9155|3.6156|3.685|3.2981|4.1531|4.7756|4.6894|5.6986|6.8722|8.5492|8.2204|6.6479|9.5161|8.0003|8.4485|8.726|5.6688|6.6676|6.1738|5.0772|4.5772|5.2525|5.932|6.4832|6.2627|8.2174|7.1483|8.1266|8.3726|7.8919|6.9888|7.1435|7.5043|7.7961|9.3737|11.7464|10.2161|10.67|10.2156|9.9346|10.2612|12.5865|13.7247|12.7102|15.6892|15.5515|13.7925|17.1841|18.2778|25.2854|25.596|26.8971|18.5955|18.8069|16.5817|12.0734|9.0543|10.1724|14.6995|14.608|16.8979|14.3032|15.4309|18.208|18.4645|22.014|17.1436|21.5696|23.6226|21.9018|22.6467|20.4354|26.4235|27.4832|32.1108|35.336|35.5891|35.7588|28.2491|34.5597|37.9236|36.626|33.972|33.454|33.2317|31.5453|38.7442|45.4397|49.3237|56.3757|68.0056|61.2177|58.0763|57.2677|69.2232|52.3992|50.3709|55.3612|50.8243|61.2639|41.4756|39.3987|35.74|
2020-10-23 23:51:18|russ2000_0201|CVLT|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17|20.01|16.07|17.47|18.06|21.18|14.53|16.64|14.35|12.68|11.33|16.22|20.75|23.52|21.38|23.24|26.65|29.94|39.96|41.52|39.78|46.32|51.71|46.03|55.81|71.24|83.29|77.03|86.92|74.74|66.2|48.19|50.4|53.39|43.7|44.625|34.02|39.26|41.1|45.78|53.56|52.9|49.25|56.8|61.6|53.2|56.25|70.9|69.8|55.26|64.74|48.74|43.74|44.86|38.31|37.9|41.15|
2020-10-23 23:51:19|russ2000_0202|FNSR|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-23 23:51:19|russ2000_0203|SAM|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||23.875|19.75|19.875|19.375|10.25|8.375|10.375|8.688|7.813|9.313|10.813|7.5|8.3125|7.8125|7.9375|8|7.25|7.4375|8.1875|8.875|8.8125|9.35|8.99|10.43|16.71|14.61|16|13.98|14.58|14.53|14.35|15.92|18.63|18.2|20.26|24.25|21.25|21.8|23.02|23.39|25.77|26.01|27.33|33.4|35.95|33.29|39.75|49.17|38.5|47.91|40.36|47.49|26.56|20.86|29.28|37.84|46.53|53.28|71.91|67.76|99.53|90.68|87.94|74.75|106.54|105|116.05|107.88|139.24|159.96|170.35|245.51|233.9|244.33|226.23|219.01|297.78|268.14|250.09|214.18|204.34|191.71|161.87|150.29|169.1|144.9|132.4|161.9|189.1|189.25|287.8|297.2|246.98|294.73|346.34|352.18|377.69|354.92|535.85|880.42|
2020-10-23 23:51:21|russ2000_0204|SNX|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.2944|17.3016|16.3116|14.9444|20.9222|17.4996|16.2362|15.8496|14.869|18.103|16.4625|22.4214|20.7808|20.2339|19.9322|19.6211|19.1402|19.7813|25.1274|21.0636|10.1547|14.9633|23.1662|29.9926|28.3049|29.6343|24.6748|23.9677|29.9643|32.1612|29.6626|24.0431|28.4463|39.6098|31.3975|33.4623|31.85|37.9881|39.2138|57.364|63.9169|58.7594|68.1975|59.0046|72.7408|74.3529|69.4339|79.7875|87.4774|97.1383|88.4721|99.385|118.899|111.1558|116.779|113.235|131.638|118.1777|106.8838|91.3429|77.8753|93.6565|98.3902|96.3306|129.2662|71.95|101.68|132.67|
2020-10-23 23:51:23|russ2000_0206|FUL|total_return_price|1.6268|1.6512|1.8888|1.9376|1.5233|1.4501|1.377|1.4258|1.5806|1.5278|1.6591|1.7794|2.2996|2.7848|2.6296|2.5367|3.317|4.1403|4.7356|3.7035|3.742|2.7014|2.7673|2.8084|2.6664|2.8912|2.6933|2.3643|2.3507|2.9593|2.6241|3.4012|4.7573|4.6918|5.893|6.9311|8.0815|8.1161|7.7174|6.7779|6.6301|5.9799|5.7073|6.1139|6.0941|6.2908|5.1549|5.8902|6.6328|6.443|5.5108|6.1106|5.2547|6.4343|6.8453|8.4143|8.7565|9.9135|9.8054|8.9905|10.9141|10.1374|6.9507|8.8795|10.9262|12.7154|11.3538|10.47|7.4999|8.6027|5.456|7.5325|8.0897|9.6339|8.8793|11.2035|11.7111|11.4949|10.4805|10.2359|9.1851|8.7889|9.7321|11.9789|11.502|11.5325|11.1729|11.6745|11.9262|14.0669|12.8803|13.3463|21.4317|18.2306|19.6757|21.728|23.0049|25.274|25.1494|19.0647|17.3853|19.1735|17.8813|13.8577|11.2353|16.2891|18.2045|19.8794|20.3484|16.6969|17.5342|18.171|19.0797|21.7675|16.2924|20.7477|29.5484|27.7049|27.764|31.5992|35.5421|34.4765|41.306|47.6713|44.324|44.272|36.635|41.224|39.8015|37.8279|31.7095|34.1916|39.9375|41.5145|43.9929|45.8811|49.107|48.8242|55.6267|51.7481|47.9063|51.8703|50.0675|41.4833|47.435|45.3935|45.6983|50.7857|27.5962|44.2914|45.6276|
2020-10-23 23:51:25|russ2000_0207|TPH|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.48|14.7|14.46|19.35|16.26|15.53|13.32|14.65|15.02|15.3|13.03|12.91|11.68|11.4|12.93|12.18|12.85|12.74|13.32|17.77|16.05|16.2|12.61|11.07|12.64|11.47|14.75|15.58|9.71|13.52|18.14|
2020-10-23 23:51:25|russ2000_0211|LFUS|total_return_price|||||||||||||||||||||||||||||||||||||||5.1648|8.6454|8.3086|8.4209|11.5647|11.4524|11.2278|9.4875|9.8805|13.1366|12.7997|14.0635|14.5962|16.5049|16.954|16.8418|17.4031|21.782|20.7715|25.3749|31.3257|22.3434|23.3539|22.6802|17.8523|17.2909|16.5049|17.2909|19.9855|21.796|32.9537|44.0131|26.6661|25.7117|22.568|24.0635|19.8778|23.5695|22.2491|20.776|15.1082|15.1441|16.0693|20.5335|20.6592|25.8869|33.414|38.0938|31.0158|30.6834|25.7342|25.0156|25.2671|24.4767|30.6565|30.881|31.1685|28.6355|36.468|30.3331|32.0577|29.6056|31.411|28.3391|26.7043|14.9106|9.8715|17.9286|23.5695|28.878|34.1416|28.393|39.2525|42.4151|51.6145|53.2118|36.5846|39.2535|57.4589|52.296|52.1634|57.1498|63.0196|69.4908|73.06|87.0257|87.8973|87.4661|80.375|91.4554|94.2829|90.2393|86.9519|102.3523|118.0546|113.6403|124.1832|146.639|154.8164|160.0733|190.3883|192.618|203.0656|222.9618|193.7391|168.2868|179.4957|174.4559|175.38|189.7206|132.6614|170.189|177.34|
2020-10-23 23:51:27|russ2000_0212|SBGI|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||6.7763|6.9578|4.1747|6.4133|10.5274|9.6504|6.2923|6.3528|7.4723|9.7714|11.284|13.9458|13.9156|7.8653|9.4686|7.0485|7.9258|4.3864|5.9066|4.3259|5.3242|5.294|4.8553|3.547|4.9854|3.9012|4.5788|6.5585|6.9888|6.6311|5.6292|3.8044|5.6243|4.9515|7.2506|6.0502|4.9825|3.5539|4.496|3.9445|4.4972|4.4311|4.6451|4.1684|4.4313|4.127|5.5842|8.2963|7.7176|6.6156|4.6017|5.1017|4.465|3.0633|2.0123|0.6686|1.2593|2.3239|2.616|3.2976|3.7845|4.5569|5.5969|8.6638|7.6832|5.0917|8.1495|8.037|6.679|8.3705|10.4644|17.0046|24.7499|28.4183|30.4341|23.1936|29.9011|22.5795|23.8098|27.4933|24.5621|22.4261|28.9548|27.5053|26.8645|26.1472|30.3661|37.0419|30.2531|29.6518|35.2023|29.267|30.2563|26.8488|25.1077|36.8801|51.5896|41.2995|32.3984|15.7603|18.2898|19.23|
2020-10-23 23:51:29|russ2000_0214|VLY|total_return_price|0.5183|0.5772|0.8229|0.9358|1.007|1.0316|1.0218|1.048|1.3736|1.5855|1.7306|2.3398|2.5951|3.1543|2.6682|2.3695|2.2454|2.4997|2.9447|2.4096|2.2737|2.6423|2.1516|2.2059|2.3028|2.2747|2.3086|2.1108|2.1032|1.9454|1.5257|1.562|1.8636|2.3785|2.3815|2.2608|3.2962|3.3573|3.5108|4.0776|4.6114|4.3495|4.4987|4.1443|5.5696|4.6911|4.7823|4.8303|4.6104|4.3676|4.5098|4.5826|5.1163|4.7275|4.7328|4.8069|5.1174|5.1521|6.0555|7.5505|7.696|7.0347|4.2087|4.5797|4.1322|4.9993|4.3692|4.9695|4.8238|4.652|5.2513|6.4609|5.3019|5.8833|6.2318|6.9604|7.4748|7.4594|7.1951|7.1925|6.7779|7.6779|8.1768|8.6412|8.3436|7.9893|8.1423|8.8864|8.3568|8.0312|7.9414|8.4325|9.0463|9.6154|9.6435|10.0814|9.6858|9.137|9.0949|7.9024|8.0569|7.0255|9.4309|9.2194|5.7417|5.7912|6.1853|7.2133|7.9505|7.4931|7.1956|8.0815|7.9939|8.2929|6.5561|7.7706|8.2486|7.197|6.9119|6.5271|7.3005|6.8738|7.3362|7.5442|7.8444|7.5493|7.4629|7.5651|7.4406|8.2148|7.9319|8.0276|7.8663|7.6094|8.2119|9.9191|10.1456|10.2476|10.5601|9.9282|11.118|10.9446|10.2203|8.1586|8.8967|10.1175|10.3033|10.9581|7.099|7.7022|6.85|
2020-10-23 23:51:31|russ2000_0215|AMBA|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||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|
2020-10-23 23:51:32|russ2000_0216|HAE|total_return_price||||||||||||||||||||||||||||||||||6.25|6.9375|9.4688|6.3438|8|9.375|13.0938|12|12.4375|12.0625|13.875|9.9375|9.0625|9.0625|8.625|7.25|9.625|11.5|8.875|8.3125|9.125|10.3125|9.4375|8.875|9.5625|9.4375|7|8.7188|8|9.625|11.375|7.8438|10.0313|9.8438|11.9063|11.25|10.5|12.75|15.4375|16.55|15.25|17.305|16.96|15.87|14.6|11.865|10.73|10.925|9.35|11.805|11.945|15.725|14.825|16.42|18.105|21.08|20.32|23.765|24.43|25.385|23.255|23.4|22.51|23.375|26.305|24.71|31.51|29.79|27.73|30.86|28.25|27.54|28.5|28.06|27.575|28.575|26.76|29.265|31.59|32.77|32.185|29.24|30.61|34.84|37.055|40.1|40.84|41.66|41.35|39.88|42.13|32.59|35.28|34.92|37.42|44.92|41.36|32.32|32.24|34.98|28.99|36.21|40.2|40.57|39.49|44.87|58.08|73.16|89.68|114.58|100.05|87.48|120.34|126.14|114.9|99.66|89.56|87.25|
2020-10-23 23:51:34|russ2000_0217|AEL|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.9708|11.0559|9.6313|8.4427|8.9415|10.7631|10.4478|9.8698|11.2124|12.012|9.8064|10.7642|11.0265|11.6264|10.6384|9.5622|7.7525|8.463|10.1502|6.6603|5.991|3.886|5.0644|6.8815|6.7356|9.4808|9.6262|9.5353|11.8338|11.8154|11.5035|8.2194|9.7804|11.8125|9.7618|11.1259|11.225|14.036|14.8069|19.8459|24.6199|23.341|23.1989|22.5074|27.5107|27.6157|25.3828|21.9857|23.6786|15.8948|13.1045|16.9435|22.2427|23.1772|24.6276|27.2948|31.3496|31.9583|35.0903|35.5518|26.678|28.9646|25.7178|23.6686|29.85|12.66|23.32|21.9|
2020-10-23 23:51:35|russ2000_0218|EXAS|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.656|12.55|9.04|10.39|11.4|14.391|12.95|10.99|9.54|10.95|13.5|9.09|7.62|5.9|3.889|3.55|3.97|2.57|2.08|1.81|3.05|2.18|2.2|2.15|2.6|2.89|3.41|3.42|2.75|1.92|0.87|0.46|1.25|2.29|2.73|3.2|4.24|4.55|7.19|6.42|6.67|7.89|7.09|8.16|10.22|10.87|11.27|10.58|9.89|12.9|11.82|12.01|13.75|17.27|18.81|27.38|22.49|29.29|18.22|9.3|6.37|9.99|19.34|13.96|22.75|33.27|47.08|53.73|39.82|69.33|76.69|56.33|86.62|115.66|103.4|94.1|51.61|80.96|77.47|
2020-10-23 23:51:37|russ2000_0219|VAC|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.6673|25.9018|26.4963|32.9351|37.3436|39.1636|38.7978|40.7002|48.2549|50.3127|52.6358|57.9955|69.0573|74.6498|84.742|61.018|53.6682|62.0186|60.3344|68.9595|81.082|92.9888|114.0868|119.0081|131.756|129.543|109.1357|113.9121|65.3259|91.6728|91.7855|105.8139|129.627|62.07|80.43|87.94|
2020-10-23 23:51:37|russ2000_0220|CHE|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.3648|12.7104|9.894|13.0924|11.3879|13.7657|12.2895|12.1572|12.809|12.4514|13.7744|14.9142|15.5141|14.8762|11.9165|14.5019|16.4711|15.4858|13.8626|15.3884|14.6054|16.4677|17.3678|21.6453|23.4773|21.6641|24.4111|29.642|33.8588|36.9592|36.4456|45.222|52.9251|47.0505|34.9052|34.2536|43.8481|59.1509|57.3646|51.1757|39.2629|33.0663|39.6911|34.8094|34.3173|35.8937|40.4642|44.9039|50.376|52.1071|53.2158|59.4059|61.7229|61.1312|50.1973|48.359|60.0189|57.3382|66.0838|64.9686|75.1209|70.3205|65.6874|74.9793|85.1072|87.0027|99.7544|102.9947|116.2038|128.3538|130.1826|147.4008|134.2824|130.3228|138.0867|158.669|184.3428|201.4419|195.0512|238.7742|272.9485|319.0474|317.1638|266.7737|318.6342|354.9142|412.0088|434.8217|409.2325|453.0167|480.35|
2020-10-23 23:51:39|russ2000_0222|CRUS|total_return_price||||||||||||||||||||||||||5.3125|6.75|5.25|5.9375|10.0625|4.9375|8.6875|9.8125|8.375|9.375|8.5625|9.5625|9.25|14.625|17.5|12.75|8.6875|15.9375|18.5|16.5|15.5|14|11.25|17|31.3125|57.25|19.75|18.0625|17.5|20.875|15.5|12.125|10.5|14.5|10.625|10.125|11.125|6|9.8125|6.375|8.875|11|13.3125|18.25|16|40.3125|18.75|14.9375|23.03|7.42|13.22|18.87|7.37|2.55|2.88|2.01|4.02|5.52|7.69|7.58|6.01|4.77|5.51|4.52|5.31|7.59|6.68|8.48|8.14|7.29|6.88|7.66|8.3|6.4|5.28|6.72|5.56|5.45|2.68|3.76|4.5|5.56|6.82|8.39|15.81|17.84|15.98|21.03|15.9|14.74|15.85|23.8|29.85|38.39|28.97|22.75|17.36|22.66|20.425|19.87|22.74|20.85|23.57|33.26|34.03|31.51|29.53|36.41|38.79|53.15|56.54|60.69|62.72|53.32|51.86|40.63|38.33|38.6|33.18|42.07|43.7|53.58|82.41|65.63|61.78|67.45|
2020-10-23 23:51:42|russ2000_0223|SLCA|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.1106|9.2629|11.7797|14.133|21.2129|17.8178|22.0761|30.9018|33.1381|47.7729|58.8972|23.5638|31.597|27.9549|13.1109|17.182|21.1781|32.0796|42.4234|53.3767|45.0568|32.964|29.6606|30.9941|24.1074|25.9669|17.5221|10.2075|16.7233|11.7031|10.5998|6.0646|1.46|3.36|3|
2020-10-23 23:51:42|russ2000_0224|MLI|total_return_price|||||||||||||||||||||||||||||||||0.7419|0.7814|0.7893|0.5367|0.7656|0.8919|1.034|1.4444|1.5391|2.0837|2.0127|2.2415|2.0284|1.839|2.0995|1.8864|2.1074|3.1099|3.2755|3.6938|4.4674|5.3069|5.1951|4.9233|5.0033|5.5946|5.8105|7.5448|8.0964|9.4949|6.5058|5.195|5.7225|8.6797|7.5927|9.2711|7.7685|7.1611|5.7385|6.8574|7.6829|8.4169|7.3402|8.5038|8.9488|8.1202|6.624|6.9693|6.3862|6.9335|6.5089|8.7877|8.7204|9.2179|11.0809|13.186|11.5644|11.1742|11.4946|11.3923|14.8733|13.8056|14.738|13.3234|12.6921|14.5635|15.3269|12.3365|12.3177|13.7865|9.8886|10.832|9.4196|9.0749|10.457|10.9272|11.8359|10.9109|11.798|14.6112|16.4126|17.0388|17.3821|17.3525|20.572|19.3217|20.6756|22.8098|24.3543|23.1007|25.5605|28.9902|27.6628|27.1981|26.4614|31.7263|33.6477|32.4029|27.6737|25.4139|27.6657|30.0754|30.6736|37.9079|32.5499|29.0583|33.4662|34.0194|25.2088|28.5295|28.1075|22.7578|30.6275|28.7073|28.2365|31.3586|23.7767|26.4939|27.06|
2020-10-23 23:51:45|russ2000_0225|OMI|total_return_price|0.6253|0.7771|0.768|0.6587|0.5737|0.5494|0.6162|0.5403|0.6419|0.9826|1.0306|1.1899|1.3434|1.1701|0.9221|1.1972|1.3455|1.3074|1.3823|0.8999|1.1765|1.4145|1.4859|1.4928|1.3956|1.2846|1.2122|1.351|1.2121|1.5129|1.1845|1.6226|2.1032|2.5048|3.0105|3.326|3.1297|2.8313|2.9871|3.6826|3.7593|5.2118|5.7872|5.7971|5.7417|5.6471|6.3775|5.4422|4.9808|4.8061|4.9174|4.9356|4.6637|4.5344|3.7219|4.0339|4.4959|5.9241|5.6707|5.839|7.2313|4.0217|4.6954|6.3815|4.1196|4.5004|3.9596|3.7018|4.4251|7.1956|6.6203|7.4911|7.0058|8.0813|8.6343|7.8994|8.4174|8.5052|6.1838|7.1395|7.669|9.8069|10.6149|9.6903|11.2395|11.5584|11.3839|12.6747|12.2744|14.6853|13.3812|12.6068|15.077|13.2265|15.2821|14.5993|17.2343|16.4769|18.0377|20.1801|18.7999|21.9263|23.3767|18.244|16.1704|21.5215|22.3377|21.31|23.163|21.3839|21.5887|22.465|24.9554|26.6633|22.1742|21.7914|24.0214|24.3804|23.9678|23.049|26.5248|27.7541|28.5736|30.4011|29.3368|28.6636|27.818|30.0522|29.1857|29.545|27.9627|31.7204|35.8675|33.395|31.2635|31.999|31.6019|29.6356|27.1282|17.7767|14.8666|16.2328|16.2833|6.3093|4.0887|3.194|5.8012|5.1643|9.1454|7.6188|25.11|
2020-10-23 23:51:46|russ2000_0226|AXE|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-23 23:51:47|russ2000_0227|LOPE|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.17|17.18|16.78|17.56|18.58|26.06|23.68|21.28|18.83|14.12|14.06|16.59|16.03|17.9|20.02|22.86|22.86|25.37|31.46|39.05|44.26|45.87|45.88|41.07|47.1|43.69|42.4|37.69|40.74|42.83|38.03|40.15|60.25|70.22|77.41|89.9|91.08|104.66|112.56|110.85|94.97|114.51|118.16|100|96.95|71.23|90.53|81.6|
2020-10-23 23:51:48|russ2000_0229|TTWO|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.583|5.292|3.3333|5.417|4|4.292|4.2917|5.6667|5.0833|6.8333|9.5|10.3333|7.4167|10|6.5833|8.2917|12.6667|5.2|10.1133|13.2|12.8|18|15.74|14.8133|19.4933|22.64|18.56|24.22|20|21.8933|22.0133|25.8933|27.83|21.86|17.43|18.05|13.16|14.41|19.78|20.86|20.65|17.11|18.71|25.33|26.63|16.4|7.85|8.35|8.9|11.42|9.5|10.09|9.72|10.1|12.56|15.93|14.94|13.33|13.76|15.9|10.29|10.46|12.66|16.06|15.36|18.35|17.7|21|21.46|23.1|28.42|25.26|28|28.47|35|37|37.31|46.11|49.92|58.81|73.1|100.13|108.75|97.46|118.01|137.07|101.37|94.37|112.64|123.97|123.61|111.7|143.37|164.34|
2020-10-23 23:51:50|russ2000_0231|HPP|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.0401|12.3413|11.4557|10.9494|12.0746|9.3649|10.7285|12.2927|13.3614|14.5911|16.4953|17.6947|16.7262|16.3446|18.4382|19.1463|21.227|20.5742|25.3959|27.4042|24.1725|24.7302|24.4456|25.4832|24.5146|29.0935|30.1893|30.338|30.9824|29.858|30.9065|29.8709|32.4819|29.6771|26.7075|32.5937|31.3725|32.0846|36.429|23.7359|24.9033|21.52|
2020-10-23 23:51:51|russ2000_0232|MBFI|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-23 23:51:51|russ2000_0233|GPI|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.9264|9.6224|14.3808|9.8868|19.5621|16.6013|18.0817|16.4956|11.2614|10.3097|9.6224|8.6708|7.0318|10.3203|22.4171|18.1874|21.9518|33.7948|30.538|22.8316|20.1754|18.0775|26.7313|33.4226|29.9374|30.1235|28.0679|23.8551|26.2829|22.4594|21.7319|23.4745|26.6044|38.1089|46.2361|39.7818|43.954|34.6648|35.2671|33.2724|21.7516|20.8803|19.1899|21.3248|8.3392|12.4464|17.5693|23.9573|27.2182|29.3208|22.0151|25.5788|37.1367|37.3261|34.315|34.4057|45.7174|51.2757|45.3786|54.4944|56.0709|54.4327|60.0761|73.5864|64.7237|59.4438|75.7768|67.7392|82.1775|79.4855|83.3632|77.1008|70.1543|55.96|52.9564|58.2044|76.7253|69.7048|56.7404|69.6568|73.7273|61.6009|71.4296|64.1995|48.8558|63.8403|76.9125|89.8687|103.7565|46.37|64.85|86.92|
2020-10-23 23:51:53|russ2000_0234|MPWR|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.2674|8.2052|7.6452|7.5474|12.6678|16.5704|9.7787|8.6497|9.9387|11.8678|15.1748|19.344|19.6374|16.0104|20.1974|16.2504|10.3832|14.5791|18.6684|20.8464|21.8776|19.8241|16.6416|14.6236|14.3213|12.7301|12.8812|9.2809|12.9612|17.4416|18.1261|17.7705|20.1892|22.4138|22.1997|28.4361|31.4519|36.1711|38.675|41.2891|46.0507|49.6908|51.2952|47.1166|61.3733|59.5087|65.3093|75.301|82.2419|89.4221|93.2226|102.9121|111.6208|110.3933|137.7845|123.7375|108.1613|133.4747|126.9138|155.1586|181.1835|160.5512|225.5286|276.61|
2020-10-23 23:51:54|russ2000_0235|IBKC|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-23 23:51:54|russ2000_0236|PNM|total_return_price|5.1932|5.1932|5.5298|4.8806|4.6643|4.2074|4.3757|4.6883|5.0764|5.6968|5.5126|6.3287|7.8812|7.5724|7.9033|7.7145|8.8501|7.9766|6.1718|4.8171|4.6485|4.2847|3.9085|3.5821|3.2823|4.3518|4.3149|4.3149|3.651|2.9872|2.8028|2.4709|2.7659|3.0241|2.6184|2.8766|3.356|3.7986|3.983|3.651|3.5404|4.0198|3.3929|3.3192|3.8723|3.3929|3.6142|3.817|3.6878|4.2042|4.8313|5.2|5.4952|6.0901|5.8288|5.9035|5.2209|5.4633|5.958|7.3717|7.662|7.1762|7.083|6.5817|5.532|6.5417|6.0673|5.464|5.3637|5.3187|9.0149|9.4122|10.2626|11.4177|9.0274|10.0898|11.149|8.8681|7.3345|8.9136|8.5025|10.2182|10.8067|10.916|11.7631|12.3063|13.4278|15.1877|16.1425|17.5468|17.5834|15.1411|15.2084|15.6951|17.479|19.8725|20.7894|18.0095|15.2252|14.1625|8.3345|8.1341|7.0374|7.0247|5.8285|7.6696|8.4501|9.2599|9.3613|8.3527|8.5984|9.9337|11.4913|13.002|12.8602|14.3673|14.6399|15.6319|16.941|16.6316|19.0217|18.2525|18.7446|20.1172|22.7151|24.8147|21.2215|25.4083|25.2042|21.3807|24.5682|26.9653|29.9629|31.7047|29.4638|31.1011|33.7867|35.1522|37.2601|37.6152|35.8365|36.6907|37.4595|39.2879|45.5772|49.3223|50.7554|49.6989|37.4517|38.1596|41.33|
2020-10-23 23:51:56|russ2000_0237|DOOR|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38|36.25|43|44.2|37|32.5||||24.5|29.5|27.5|35.25|32.5|44|52|49.35|60|55.39|55.43|55.38|61.83|67.26|70.11|60.74|60.52|65.25|63.8|63.2|65.5|78.95|74.2|68.5|73.25|59.95|70.9|63.45|45.91|49.89|52.01|56.2|72.21|47.45|77.78|97.36|
2020-10-23 23:51:57|russ2000_0238|SAIC|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.9662|27.7868|31.7729|39.9919|39.7044|45.5354|48.6515|47.5544|36.1059|42.6133|47.6333|50.9944|65.2081|79.5498|80.0093|65.038|62.9899|73.0577|69.7689|78.6007|76.3102|60.3552|74.5005|83.3643|82.6608|85.4044|70.4952|74.7043|76.3584|
2020-10-23 23:51:58|russ2000_0239|CACI|total_return_price|8.073|5.0015|3.9856|3.1728|2.11|1.6412|1.4848|1.8756|1.7818|1.7818|1.1097|1.2973|1.1567|1.1253|1.4375|1.125|2.0313|1.7188|1.6875|1.125|1.6875|1.4375|1.2813|1.3125|1.2813|1.125|1.1875|1|1.125|1.6875|1.4063|1.5|1.6563|1.6563|1.7188|2|2.7813|2.375|2.4063|2.1563|2.0625|2.2813|2.5|2.9375|4.1875|4.25|5.0625|5.063|4.625|6.125|6.5|5.938|5.188|7.875|8.688|10.5|8.125|7.625|10|9.907|11|10.532|7.75|8.438|8.469|11.25|10.657|11.313|14.969|9.75|10.719|11.516|13.5|23.5|27.33|39.485|35.11|38.19|35.45|35.64|33.36|34.3|42.85|48.62|43|40.3794|52.78|68.13|55.23|63.16|60.6|57.38|65.75|58.33|55.01|56.5|46.86|48.85|51.09|44.77|45.55|45.77|50.1|45.09|36.49|42.71|47.27|48.85|48.85|42.48|45.26|53.4|61.32|63.08|49.94|55.92|62.29|55.02|51.79|55.03|57.87|63.49|69.11|73.22|73.8|70.21|71.27|86.18|89.92|80.89|73.97|92.78|106.7|90.41|100.9|124.3|117.3|125.05|139.35|132.35|151.35|168.55|184.15|144.03|182.02|204.59|231.26|249.99|211.15|216.88|213.16|
2020-10-23 23:52:00|russ2000_0240|ALEX|total_return_price|3.6385|4.1692|4.3208|5.1357|5.3062|5.0788|5.7989|7.2392|7.8835|7.1255|7.3908|8.6415|11.1809|11.3761|10.466|13.6513|15.5473|16.7608|18.2018|13.1204|17.4434|18.3535|20.022|19.1119|21.8421|21.3871|22.1455|22.7522|18.6568|18.2018|13.6513|13.4996|15.6232|14.7131|15.9266|17.14|16.685|15.1681|13.9547|15.0165|15.0165|15.6232|14.5614|16.2299|15.3198|15.6232|15.5094|13.4996|13.6513|13.4996|14.5614|13.9547|14.5614|14.6373|14.8648|15.1681|15.699|15.8507|15.699|16.5715|18.5434|17.6709|12.0587|14.1064|11.907|13.4996|14.4856|13.8412|12.5137|13.3862|15.7749|15.9266|12.9688|15.6232|14.2035|16.1996|16.7517|15.6535|13.4329|15.6475|15.0832|15.8355|17.2067|20.477|19.9977|20.295|20.5923|25.7373|24.9971|28.1217|32.3021|32.9088|28.9287|26.8597|26.9204|26.9022|30.6032|32.2232|30.4152|31.3435|26.1377|27.6364|26.7141|15.2045|11.546|14.2217|19.4698|20.7682|20.0523|18.0683|21.1383|24.2872|27.697|29.2199|22.1637|24.7665|29.3959|32.3081|17.9166|17.8195|21.6904|24.1173|21.8543|25.3454|25.8773|25.2276|21.9144|23.9493|26.3738|24.0953|21.0228|21.6569|22.5431|22.2464|23.6851|27.71|27.5378|25.6352|28.7492|26.6307|22.205|22.5602|21.7826|17.645|24.5827|22.4755|24.0425|20.7318|11.22|12.19|11.21|
2020-10-23 23:52:02|russ2000_0241|UMBF|total_return_price|2.9597|3.5389|3.4119|3.3611|3.8155|3.7578|3.5126|3.9255|4.0652|4.2993|5.0447|4.8578|5.5529|5.3337|5.046|4.8782|5.0955|4.9776|5.9512|5.1418|5.0244|5.1946|5.1974|5.1019|5.0824|5.5566|6.2795|5.9829|5.9678|5.8529|4.6823|5.4728|5.9648|6.5609|7.3404|7.7103|8.0467|8.6299|7.7859|8.402|8.3922|8.1697|8.2758|7.9982|7.7197|8.0063|7.7545|7.5031|7.203|8.8157|10.3157|9.4516|10.3778|9.9574|10.3463|11.6354|11.3994|12.5049|15.5896|16.7154|18.7702|15.2857|14.7102|14.2846|12.1179|13.4687|13.1741|13.1639|12.8877|11.5697|13.2053|13.3251|13.616|15.4841|14.944|14.4736|15.5916|17.1155|14.3278|14.1162|13.6012|15.8227|17.6506|17.8659|19.1342|19.562|18.1435|21.6473|21.8307|21.9593|25.3744|24.7852|27.3367|26.0584|28.6901|28.7462|29.8412|29.2435|34.1069|30.6482|33.0507|41.262|42.3993|39.8128|34.6003|31.0915|33.2246|32.481|33.6659|29.6348|29.7586|34.8991|31.6221|35.6107|27.43|32.0335|38.6614|44.4795|42.4426|38.3975|43.2011|49.212|48.2127|57.2405|57.8197|56.8631|49.1247|51.4485|48.0489|52.0197|46.5791|42.8897|47.7931|49.4653|55.4926|72.2215|70.7608|70.5943|70.5232|68.3427|69.0499|72.9776|68.1361|58.8692|62.1149|64.1468|63.2438|67.5288|45.8762|51.2475|49.01|
2020-10-23 23:52:04|russ2000_0242|ASGN|total_return_price|||||||||||||||||||||||||||||||||||||||2.0313|2.75|3.1875|3.2813|2.5|2.625|3.125|2.75|3.125|4|4.75|4.75|6.344|8.188|9.5|9.313|8.563|7.375|6.313|9.75|11.375|13.25|14.8125|17.4688|18.5|17.25|12.8125|13.0625|12|14.9375|22.5|30.5|31.375|28.5|20.875|18|16.08|22.97|17.9|17.8|8.27|8.52|4.23|4.04|5.28|5.21|5.59|5.9|4.45|5.19|5.1|4.98|8.55|10.91|10.98|9.19|9.85|11.75|12.41|10.72|9.34|7.01|6.35|8.02|7.88|5.67|2.71|3.91|5.85|7.15|7.13|5.03|5.25|8.15|9.46|9.83|7.07|11.18|17.47|15.96|19.92|20.28|25.31|26.72|33|34.92|38.59|35.57|26.85|33.19|38.37|39.28|36.9|44.95|36.92|36.95|36.29|44.16|48.53|54.15|53.68|64.27|81.88|78.19|78.93|54.5|63.49|60.6|62.86|70.97|35.32|66.68|63.56|
2020-10-23 23:52:07|russ2000_0244|HZNP|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.48|4|4.14|6.39|3.47|2.32|2.88|2.46|3.5|7.62|15.04|15.3|12.28|12.7|25.97|34.74|16.81|22.25|15.86|15.67|18.86|16.79|14.41|11.47|12.51|15.01|14.06|16.14|19.49|19.42|26.43|23.88|27.42|36.2|29.62|55.58|78.16|
2020-10-23 23:52:08|russ2000_0245|MINI|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-23 23:52:08|russ2000_0246|AVA|total_return_price|1.6649|1.5294|1.5584|1.5197|1.4036|1.2777|1.4326|1.4326|1.627|1.9596|1.8136|2.1653|2.4816|2.716|2.5413|2.3867|2.8352|2.6922|2.6889|2.422|2.5974|2.9846|3.0273|3.124|3.0653|3.5061|3.6547|3.7912|3.5716|3.8574|3.5782|4.0059|4.0883|4.1701|4.6263|4.8038|4.8017|5.0612|5.3213|5.5143|6.1432|6.4246|6.6031|6.2547|5.8998|4.9776|5.1242|4.9653|5.5237|6.0132|6.1818|6.8384|7.5974|7.5199|7.7439|7.7664|7.3661|8.4628|8.7578|10.6464|10.8465|10.1016|9.0767|8.8769|7.5484|7.6011|8.2734|7.3229|19.3998|8.3457|10.8351|9.9235|8.591|9.7978|6.7158|6.6128|7.81|6.9986|5.7386|5.9973|5.5572|7.4951|8.3193|9.7466|10.2475|10.056|9.955|9.7896|9.771|10.46|10.9954|10.1173|11.8818|13.2193|13.7958|14.8263|14.2794|12.7803|12.1598|12.9639|11.874|13.1287|13.3888|12.083|8.6985|11.3977|13.0746|14.1028|13.69|13.0781|14.153|15.4431|16.0497|18.0267|16.9336|18.4935|18.5831|19.6208|19.1262|18.1388|20.854|20.7824|20.5386|22.175|24.3665|26.9162|24.7602|28.9372|28.2559|25.5969|28.0633|30.142|35.0704|38.8656|36.5578|35.2808|34.7673|38.1261|46.8097|46.8792|47.0166|48.6535|47.0523|39.8157|38.4306|42.5904|46.6472|46.6949|41.5799|35.985|34.12|
2020-10-23 23:52:11|russ2000_0247|MNRO|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||4.3306|4.6446|3.6405|3.9543|3.4835|4.0168|4.613|4.99|4.0795|4.1737|4.3308|3.8287|3.6088|4.1737|3.954|2.385|1.8201|1.7887|2.0084|1.6789|1.8829|2.0868|2.3065|2.7302|2.2438|2.7302|3.226|2.9624|3.4344|4.318|5.7114|4.4837|4.2427|5.272|7.0947|7.406|7.5164|9.4106|9.1357|8.2281|9.5273|9.7194|11.1127|9.9182|11.4789|14.0939|12.381|12.977|13.4098|13.4265|14.3442|12.9628|11.2459|9.7866|9.0078|13.4528|14.9198|16.0341|15.1579|18.7888|19.8098|21.1841|23.5166|27.4882|31.0062|29.6333|33.5914|29.7677|35.104|37.6222|30.2299|32.0951|32.0294|36.4436|44.1995|42.8153|52.085|52.6626|49.365|45.1545|53.9022|60.7864|58.2324|63.4273|62.3079|67.3964|60.0995|58.0134|54.4106|49.7105|39.9808|53.8888|54.9363|51.8763|56.4327|67.793|67.1354|84.7065|83.7359|77.7767|77.2036|43.4446|54.6839|40.57|
2020-10-23 23:52:13|russ2000_0248|MTDR|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.99|10.08|10.37|7.88|8.84|12.08|16.94|18.64|24.22|26.75|25.85|19.84|21.92|25|20.3|20.46|18.74|20.07|20.47|26.22|22.84|20.3|27.35|31.12|28.75|30.14|33.01|15.49|19.33|18.16|16.98|17.97|2.81|8.66|8.26|
2020-10-23 23:52:14|russ2000_0249|LXP|total_return_price||||||||||||||||||||||||||||||||||||||||||||0.9392|0.9483|0.914|0.9275|0.9288|0.9838|1.1895|1.1497|1.2956|1.3559|1.4481|1.5912|1.8477|1.5628|1.8452|2.1002|2.114|2.1175|2.081|1.8277|1.8725|1.6909|1.8243|1.7994|1.5192|1.7539|1.9567|2.0192|2.1792|2.4374|2.9942|2.8963|3.1325|3.3027|3.4826|3.4693|3.501|3.8342|4.056|4.4728|4.7946|5.2607|4.8826|5.4354|5.7417|5.6738|6.3849|6.2796|5.7754|5.747|6.0563|6.1535|6.6973|6.4249|6.4402|6.3106|5.3469|5.4184|5.2471|6.782|2.0383|1.0968|1.6508|2.5569|3.0978|3.365|3.1545|3.8095|4.2904|5.1103|5.054|3.6825|4.2882|5.2182|4.9941|5.785|6.3512|7.2642|7.2854|7.0965|6.5569|7.1155|7.2897|6.5941|7.5084|6.8381|6.0148|5.8657|5.9161|6.4885|7.7632|8.0413|8.5719|8.0616|8.1452|8.5453|8.2178|6.8575|7.7641|7.5492|7.6303|8.5156|8.944|9.8396|10.2965|9.7331|10.447|10.45|
2020-10-23 23:52:16|russ2000_0250|NUVA|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.61|10.56|9.34|12.71|16.6|18.33|18.67|19.88|17.3|20.75|23.25|23.51|25.81|36.81|41.79|33.59|45.05|49.33|33.7|31.38|42.03|40.3|31.77|44.88|38.46|34.67|25.54|25.52|34.24|20.47|11.67|17.37|23.19|22.58|15.2|20.98|22.85|24.05|32.21|37.44|34.88|35.17|47.7|44.6|49.66|47.43|52.03|48.06|57.73|67.13|66.28|75.29|77.55|56.17|59.24|51.5|56.68|70.36|48.52|56.79|57.09|62.88|77.19|47.11|55.66|51.03|
2020-10-23 23:52:17|russ2000_0251|OLED|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||8.0571|5.6712|5.3301|4.8342|4.3384|4.8967|4.7103|5.9191|6.0738|3.9666|4.153|3.5947|3.8426|3.4707|13.0153|28.3857|25.6586|21.0723|6.8483|7.4065|15.4596|7.0605|8.0819|9.2222|8.9138|5.3053|8.3694|8.3893|8.6967|10.6105|14.3193|11.4038|10.7494|9.4106|8.9842|6.882|9.5197|11.4138|10.5411|12.7029|12.1476|10.4221|13.0995|12.8318|15.896|16.2629|20.7748|13.3177|12.7723|13.5061|9.7875|7.5761|9.8569|11.8402|13.1987|11.6716|17.5223|23.4622|30.4631|52.7453|33.7157|50.2364|33.7752|35.2825|30.5623|34.9354|24.7414|32.6943|26.8536|33.2992|33.557|34.2016|29.0451|32.3671|27.5874|46.3591|53.4592|33.448|51.9123|52.2891|66.9455|58.2588|58.6058|84.1213|116.1926|126.8881|179.5211|98.9152|87.3983|116.4219|85.6643|152.1566|183.3512|181.1092|212.0837|113.7171|147.0389|164.18|
2020-10-23 23:52:19|russ2000_0252|EFII|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-23 23:52:19|russ2000_0253|RXN|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.8454|19.0913|18.1189|20.7186|21.82|16.8488|20.4011|26.8012|29.2224|27.9324|28.2301|28.4385|26.4837|23.7252|16.7098|18.2479|19.9446|18.5753|20.6293|19.8454|22.5642|22.7825|25.3327|25.8983|29.0537|29.1033|30.7406|22.5543|24.9457|28.5576|27.1287|32.3679|23.5509|27.9936|28.52|
2020-10-23 23:52:20|russ2000_0254|FIVE|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||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|
2020-10-23 23:52:21|russ2000_0255|MDP|total_return_price|4.0338|4.9142|4.9092|5.3833|5.5362|5.2916|6.3162|6.6679|7.5855|8.7173|7.2796|8.2584|9.3922|9.3313|8.2863|8.0702|8.7668|9.0644|9.6066|7.4587|6.7936|7.2203|7.8035|7.6355|7.6865|9.2201|8.861|8.8508|7.8244|7.8148|5.5362|6.0696|7.0539|7.1059|6.901|7.053|6.9431|7.1603|6.3953|7.1067|8.4463|9.4927|9.647|10.6294|11.284|11.3411|12.432|12.4899|13.958|6.8379|10.7388|11.3412|11.1997|11.3624|13.4717|14.4233|12.6792|15.941|18.248|19.6968|23.2881|25.9936|17.7531|21.0504|17.5114|19.3288|20.3153|23.3691|15.5664|19.0266|16.679|18.2437|19.8346|20.3924|18.342|20.4017|24.384|22.0461|24.8036|23.7328|22.0943|25.5165|26.8291|28.4193|29.5085|32.0519|30.127|31.8522|27.5564|29|29.5743|31.1114|33.2587|29.628|29.6035|33.9178|34.6513|37.3058|34.8187|33.5195|23.4276|17.4393|17.4208|10.8201|10.6967|16.5573|19.5574|20.3152|22.828|20.7946|22.424|23.484|23.1588|21.43|15.7528|23.045|23.1693|23.0889|25.6014|25.5194|28.6157|36.0283|36.3048|39.7988|36.0083|37.8683|33.8288|43.2891|44.8193|42.2822|34.9048|35.8106|39.7841|43.9182|44.3949|50.9736|56.1302|52.1634|49.1653|58.9668|48.4764|46.4773|47.0259|48.3081|51.9201|52.2934|35.2857|31.7695|12.22|14.55|13.12|
2020-10-23 23:52:23|russ2000_0257|NVAX|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||66.26|116.26|140|90|68.76|70|85|108.76|98.76|88.76|62.5|32.5|35|75|73.76|82.5|117.5|158.76|158.76|158|182.4|151|180.2|268|276.2|220.2|97.4|76.8|66.2|80.8|114|147.8|107.8|105.8|111|58.6|66.4|30.2|28.4|31.4|82.8|148.8|91.6|80.6|80.8|53.4|61.2|72.6|70.8|50.6|52.6|58|40.4|20.4|48|82.4|57.6|47|44.2|44.2|51.8|50.2|40|30.8|25.4|26.4|25.4|40.8|38.2|43.6|37.8|63.8|90.2|86.2|96.5|83|118.4|164.4|187.6|163|172.2|104.2|134.4|45.6|28.4|25.8|22.6|23.2|22.4|41|32.2|37.6|38|11.018|5.63|5.635|3.955|12.74|59.27|102.44|
2020-10-23 23:52:24|russ2000_0258|MGLN|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.09|33.99|37.35|35.565|34|34.04|35.18|31.01|40.56|41.84|42.8|43.23|42.35|46.79|40.42|48.71|39.24|39.48|41.06|37.18|36.44|31.45|31.29|41.3|43.67|38.15|46.67|47.52|48.02|53.27|48.25|48.99|47.76|42.45|50.16|52.9|47.64|56.25|59.07|56.91|58.28|63.01|55.3|59.95|68.51|71.28|54.52|62.34|68.31|65.96|54.19|76.15|66.95|72.5|85.15|98.75|107|97.9|71.65|57.51|65.28|67.03|63.25|77.91|45.9|71.26|71.54|
2020-10-23 23:52:26|russ2000_0259|MOH|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.7667|16.82|18.8667|25.4533|23.3067|31.9667|31.9133|29.5267|18.3|18.06|21.4267|24.02|24.2867|22.0667|21.1667|20.3133|25.3067|27.0867|16.5733|16.9133|19.9|11.5|12.92|15.96|14.0667|15.36|17.02|19.66|17.94|18.36|24.86|26.98|16.48|22.88|32.27|21.83|22.49|27.03|32.36|36.41|38.53|33.12|37.99|44.53|45.25|53.84|64.89|70.09|76.19|61.63|63.34|49.74|56.84|55.11|44.01|70.29|62.12|75.86|77.88|99.41|148.77|114.76|142.58|137.79|114.48|136.38|120.48|174.73|181.31|
2020-10-23 23:52:27|russ2000_0260|SANM|total_return_price||||||||||||||||||||||||||||||||||||||||||4.5706|7.1721|7.5236|5.2736|4.8519|6.8206|7.668|9.144|10.6875|13.4297|14.5898|22.3125|20.25|30.1875|42.375|33.5625|47.625|64.9219|50.8125|52.4531|65.0625|42.1875|93.75|95.625|113.8125|116.0625|149.8125|201.75|256.5|280.875|229.875|117.375|139.2|81.48|119.4|70.5|37.86|16.62|26.94|24.24|37.92|57.96|75.6|66.24|54.6|42.3|50.82|31.32|32.82|25.74|25.56|24.6|27.6|22.44|20.7|21.72|18.78|12.72|10.92|9.72|7.68|8.4|2.82|1.83|2.6286|8.6|11.03|16.5|13.61|12.08|11.48|11.21|10.33|6.68|9.31|11.45|8.19|8.51|11.07|11.37|14.35|17.49|16.7|17.45|22.78|20.86|23.53|24.19|20.16|21.37|20.58|23.38|26.81|28.47|36.65|40.6|38.1|37.15|33|26.15|29.3|27.6|24.06|28.85|30.28|32.11|34.24|27.28|25.04|27.05|
2020-10-23 23:52:29|russ2000_0261|IVR|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.1497|4.6925|5.2453|5.4477|4.9909|5.6222|5.9086|6.0946|6.1625|4.6221|4.5681|5.8101|6.2671|7.2554|7.3521|8.179|6.5317|6.3817|6.2118|7.0764|7.7572|7.4013|7.4236|7.5409|7.2026|6.383|6.7351|6.5586|7.6286|8.9421|8.7409|9.2291|10.4747|10.9685|11.8024|10.9517|10.9125|11.2079|10.8129|11.9236|12.3009|12.1556|13.6995|4.0482|3.6535|2.7009|
2020-10-23 23:52:30|russ2000_0263|ENTG|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.4099|6.3547|7.2101|9.9622|8.4175|10.8421|13.6871|13.4915|8.1731|10.2555|11.634|12.6605|14.5865|12.4552|11.81|10.5684|8.3589|9.6298|9.6983|9.5712|10.6661|9.5809|10.0991|9.2876|10.4608|10.7248|10.4413|11.4971|9.2388|8.789|6.4916|6.9022|5.0642|1.6913|0.8994|2.4148|4.722|5.2109|4.9176|4.3114|4.6829|7.5279|8.4469|9.2974|7.1466|8.3882|9.229|7.9385|8.0656|8.9748|9.5809|9.6396|9.8645|10.7639|11.5949|12.7876|11.2136|12.8463|13.2569|14.3127|12.5921|13.2764|13.1885|14.0292|16.6493|18.0376|22.5348|23.2191|27.7163|30.4223|33.4795|35.6188|28.2963|24.7161|35.3594|37.5247|46.0227|50.8969|44.6399|60.6102|73.2|
2020-10-23 23:52:32|russ2000_0264|GBCI|total_return_price|||||0.1128|0.1058|0.1017|0.1323|0.1462|0.1597|0.1806|0.2033|0.2994|0.3056|0.286|0.2673|0.2797|0.257|0.258|0.2149|0.2005|0.2379|0.2423|0.2569|0.2819|0.3071|0.4197|0.4273|0.4392|0.4306|0.3588|0.3687|0.4302|0.5088|0.5212|0.639|0.8313|0.8215|0.9349|1.1168|1.1662|1.3462|1.4329|1.3373|1.2954|1.318|1.2729|1.2003|1.3266|1.5593|1.6735|1.6464|1.8028|1.93|2.1959|2.2564|2.2564|2.6076|2.6417|3.5176|3.9673|3.8602|3.7058|3.4811|3.0953|4.1398|3.0531|2.8994|2.5731|2.6698|2.2818|2.5447|3.0719|4.0317|4.0645|4.4913|4.9231|5.361|5.0206|5.232|5.9865|6.0991|6.8472|8.1618|8.1557|8.9633|9.3352|10.9587|9.8704|10.6329|12.6338|12.3606|12.8394|12.1672|14.2814|15.3977|15.2226|12.9506|14.4153|12.0649|12.4342|10.4391|16.3063|12.587|10.479|9.9321|10.1359|9.4833|10.527|10.2193|10.2493|10.7111|10.7588|9.7198|6.8207|8.8703|11.1284|11.6174|11.8136|11.3509|14.6459|17.2559|19.3165|23.5884|23.0183|22.595|20.712|22.5385|20.6467|24.3266|21.966|22.3882|21.7148|22.8941|24.7557|31.8497|30.0802|32.6624|34.383|36.0554|35.1309|35.6237|39.9438|37.1631|37.8602|38.55|38.7186|44.6258|33.1411|34.6995|31.7829|
2020-10-23 23:52:34|russ2000_0265|HI|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.7619|14.0488|10.8511|11.2995|12.0271|14.9552|13.7277|16.3723|16.0854|16.2358|15.6037|16.4431|17.9066|14.5974|17.5|18.2709|14.5969|15.0707|18.6017|20.8157|19.6796|22.8853|24.1111|26.9159|27.1105|27.5839|28.6759|26.1358|27.7943|22.3885|25.1798|26.1982|27.8445|28.3202|34.9427|32.9347|33.9057|36.2814|42.3321|42.4754|45.0669|49.0339|36.1049|41.1133|36.9665|30.0247|32.3493|15.826|25.5564|28.08|
2020-10-23 23:52:35|russ2000_0266|PZZA|total_return_price||||||||||||||||||||||||||||||||||||||||||2.0446|2.5999|2.7514|2.9533|2.4737|2.7766|2.9029|3.6226|3.5339|4.5435|4.1587|6.7585|7.3833|7.9512|7.6672|5.992|8.3488|7.7667|7.923|8.7179|8.9593|7.4969|10.0242|10.0242|10.152|9.3711|5.9208|7.4969|5.5658|5.6936|5.0547|5.4097|5.7589|5.918|6.2428|6.3337|7.5855|6.6177|6.3337|5.6863|6.3542|5.6363|7.5786|7.6695|6.7108|6.9698|7.824|7.8876|9.0803|11.3861|13.4739|14.9074|15.0846|16.4068|13.1808|13.358|13.0672|11.1044|10.3139|10.9999|12.0813|12.3403|8.3738|10.3911|11.2635|11.1635|10.6137|11.6815|10.5047|11.9723|12.5856|14.3894|15.1118|13.8124|17.1201|17.111|21.6137|24.2671|24.9577|28.0869|29.7012|31.8669|41.5405|47.8094|39.0045|36.9222|51.6626|57.3529|70.3113|63.835|52.2333|50.8583|64.0054|74.4103|80.9677|75.9096|68.2292|69.6757|53.7001|55.0589|48.9305|49.7407|38.7697|51.8332|43.9627|51.7153|62.6147|53.0993|79.2279|82.28|
2020-10-23 23:52:37|russ2000_0268|IDCC|total_return_price|8.769|8.2532|7.8405|6.8089|6.3962|7.0152|7.0152|5.4677|7.531|6.3962|5.3646|6.6025|8.3563|8.0468|15.1652|11.1418|10.1101|8.8722|12.3798|6.912|7.8405|6.6025|8.2532|7.2215|7.6342|6.7057|6.3962|4.8487|6.1899|4.8487|3.4044|3.3013|6.6025|6.3962|6.4994|4.8487|7.1184|4.6424|4.4361|7.6342|6.293|5.0551|5.3646|4.3329|3.4044|2.6307|2.6823|6.0867|5.0551|5.7772|6.8089|6.0867|7.2215|7.0152|6.3962|4.9007|4.4361|4.5392|4.4361|2.5279|3.3013|4.4361|3.4564|3.7659|3.5596|3.7139|4.5392|61.8988|20.6329|13.6693|11.5544|4.4619|6.1641|10.9355|6.0496|8.0056|7.9148|7.4691|7.1803|12.0166|18.6794|19.3042|12.4045|17.0015|14.4265|15.5242|13.4692|18.2395|12.6439|14.4431|16.2092|15.1198|20.2368|28.8118|28.1433|27.6894|26.1378|26.5505|17.1501|19.2547|16.3495|20.0717|19.8489|22.6962|21.3097|20.1708|19.1144|21.9204|22.9933|20.3771|24.4376|34.3662|39.46|33.8561|38.6998|36.3592|29.0907|24.6993|31.3035|35.8954|41.8182|39.0944|32.7788|25.9561|29.2417|42.3434|35.4203|47.2953|45.5412|51.2594|45.7567|44.5181|50.7395|50.955|72.7377|84.218|79.8314|71.757|68.7268|71.2965|69.2086|76.4101|75.8704|63.2921|63.1906|61.9934|50.7857|53.0982|43.7724|55.9723|56.7368|
2020-10-23 23:52:38|russ2000_0269|KNX|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.7892|24.7199|22.8589|11.5785|14.3367|20.2399|15.2018|14.5053|16.1264|25.9003|28.6494|35.998|41.0883|43.1973|45.9772|38.6611|53.429|48.9823|41.9794|28.3248|25.4411|34.4232|27.428|39.7734|46.0046|38.0591|49.7993|40.6772|42.8632|46.4697|38.1129|34.3786|24.6724|31.0117|30.6623|35.6586|35.6569|31.1835|41.3283|41.58|
2020-10-23 23:52:39|russ2000_0270|EGP|total_return_price|1.6869|2.1255|2.4123|2.581|2.4038|2.505|2.3279|2.6316|2.6177|2.6718|2.3789|2.3632|2.4892|2.3282|2.4879|2.2284|2.5353|2.3771|2.4006|1.8907|1.9963|2.1761|2.3535|2.0954|2.2538|2.3416|2.279|2.1667|2.1268|1.5419|1.3492|1.4659|2.0343|1.9243|1.8142|1.7152|1.8663|1.6287|1.9767|2.4414|2.7709|2.6792|3.5334|3.1574|2.9749|3.0594|3.1695|3.022|3.2209|3.3866|3.7124|3.9063|4.1035|4.1444|4.7871|5.4204|5.562|6.1785|6.8224|6.8506|6.643|6.571|6.3001|6.2729|5.604|7.0966|6.5476|6.8382|8.0954|8.0733|8.6938|8.9146|9.5709|9.3735|9.2751|9.9622|11.3271|11.4723|11.2936|11.8519|12.1003|13.0131|13.6151|16.1045|17.9061|17.245|17.2504|20.1679|20.0958|22.7004|23.8488|24.8763|26.4075|26.2718|28.3396|30.7171|29.5462|25.6562|26.8175|25.0789|28.1724|26.3215|30.112|22.4081|18.0315|21.5569|25.279|25.6592|25.6406|24.5037|26.1013|29.9178|31.4737|30.8055|28.0053|32.3404|37.7435|40.4793|40.7926|41.6805|45.4974|44.4026|47.1539|46.571|51.0078|52.5214|50.0015|52.7361|50.5767|47.762|46.5454|48.2936|52.9746|61.0232|65.7193|66.5225|66.8105|76.6965|81.2312|82.0479|77.3284|90.0024|90.7585|87.7535|107.493|112.3915|121.8734|130.0729|103.1718|117.9023|129.33|
2020-10-23 23:52:42|russ2000_0271|MDCO|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-23 23:52:42|russ2000_0272|ENV|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.3221|16.0368|12.2176|14.0099|11.04|12.02|12.63|11.84|11.7|13.49|17.54|23.81|31.23|39.24|38.98|49.64|43.44|50.52|56.04|40.43|30.16|30.31|27.63|32.23|37.86|35.55|31.7|38.6|49.7|51.2|57.35|54.7|60.8|48.94|65.39|67.15|57.77|69.63|53.78|73.54|76.73|
2020-10-23 23:52:43|russ2000_0273|SCOR|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.47|26.7|33.65|21.51|22.88|18.25|11.54|10.4|12.64|18.01|17.73|16.69|18.19|23.25|21.97|29.54|25.61|17.58|20.19|22.03|16.93|15.6|13.33|17.34|23.77|29.1|28.54|31.71|35.25|36.41|47.04|51.2|55.82|43.15|38.42|30.38|30.89|30.9|34.5|21.78|25.7|28.4|27.51|24.33|24.8|18.04|13.27|20.25|7.75|1.925|4.98|2.62|3.33|1.95|
2020-10-23 23:52:44|russ2000_0274|NYT|total_return_price|3.2662|3.9436|4.092|4.1528|3.9674|4.6534|5.0427|5.6916|6.5073|7.1006|5.9326|7.2901|9.3032|12.1623|10.4492|10.6628|13.1654|14.1741|12.3961|9.4114|9.0252|8.2608|8.6081|8.3011|8.2215|9.5759|9.8505|8.3279|7.545|7.6653|5.6822|6.6546|7.3048|7.8809|7.3547|7.8225|10.1082|9.3612|9.2842|8.908|10.4787|8.3128|8.5331|9.0557|9.4928|8.3248|7.6709|7.8054|8.2116|8.3967|9.8361|10.6951|10.5232|11.889|12.3524|13.9639|16.2705|18.3149|19.4899|24.5725|26.1301|29.6616|20.6509|26.1255|21.5279|27.8922|28.4903|37.4247|32.7976|30.2633|30.2078|30.8869|31.67|32.5614|30.3453|33.7204|37.4206|40.3764|35.7352|36.0594|34.1265|36.0969|34.5944|38.1617|35.4066|35.9351|31.5455|33.0419|29.7478|25.4648|24.446|21.8634|21.0422|20.5491|19.3939|20.7147|20.1295|21.9459|17.2556|15.5219|16.9255|13.9836|13.2205|6.8385|4.2169|5.1405|7.5755|11.5312|10.3837|8.07|7.221|9.1429|8.835|8.1353|5.4204|7.2117|6.3347|7.277|9.1056|7.958|9.1429|10.3184|11.7271|14.8542|16.0665|14.3095|10.5851|12.5109|13.0629|12.9969|11.279|12.8592|11.9769|11.6674|11.5605|12.9097|14.0189|17.2796|19.1782|18.1383|23.6793|25.4913|22.8194|22.0104|32.4948|32.3155|28.2549|31.9718|30.5674|41.9165|42.7341|
2020-10-23 23:52:46|russ2000_0275|SAFM|total_return_price||||||||||||||||||2.9614|2.2996|1.6632|2.2177|2.7763|2.6698|3.0207|3.618|4.9866|4.7565|3.5332|4.0812|3.7055|2.5306|2.8182|3.8473|3.4622|3.2778|2.8862|3.6641|3.9631|3.8647|4.7079|6.4194|4.9547|4.5691|4.2835|4.4451|4.8976|5.59|6.4612|5.1376|4.9398|5.3711|4.6515|5.4523|5.5863|5.0501|7.5524|7.4034|7.9399|6.9981|6.622|5.7903|6.7913|6.1787|7.1297|5.583|6.6549|4.7031|4.0346|3.8523|3.8195|3.2787|3.637|4.8754|6.2057|7.0007|10.5336|13.3818|12.443|8|10.5195|9.6943|14.2836|16.0468|20.9328|28.6801|41.9535|26.2171|34.4925|34.513|36.3909|29.8335|24.5904|18.1194|22.7416|26.4158|24.818|30.4782|37.1364|34.4783|28.044|31.6877|28.8729|30.8358|29.1133|31.7536|38.1876|32.0534|36.0481|45.9871|43.6382|37.3491|33.9104|39.9347|41.6999|41.7713|44.0841|46.7954|40.5694|39.6099|42.4531|48.93|59.665|58.9223|65.3257|71.0838|88.2417|80.6857|77.0849|73.2666|69.3395|64.1151|72.4836|84.5549|81.4315|91.9427|89.9478|99.3717|110.9032|155.1807|134.4318|115.5679|102.3858|100.9743|97.29|129.5356|134.4562|149.682|174.301|122.2359|115.1409|117.5402|
2020-10-23 23:52:48|russ2000_0276|FELE|total_return_price|||||||||||||||||||||||||||-1.6181|0.7859|0.8206|0.9246|0.809|0.8553|1.41|1.5256|1.5256|1.6643|2.1035|2.1266|2.0342|2.2191|2.2422|2.1544|2.9652|3.2945|2.9741|2.5639|2.991|3.186|3.147|2.8982|3.0496|3.1302|3.424|3.3402|3.2332|4.4916|4.2753|4.796|5.414|6.2286|6.6404|6.6078|6.1626|6.5951|6.3678|6.388|6.5042|6.9365|6.3317|6.7364|6.8841|6.8571|7.1929|7.6486|7.2808|8.3178|10.3054|9.5968|8.7413|9.845|9.6598|11.395|11.5072|12.5289|13.2207|15.758|16.5169|17.6633|15.7994|16.2273|17.4187|16.6785|23.1035|21.8711|22.5585|21.8592|19.8225|20.1685|17.6159|16.4497|14.7331|16.7748|19.3288|12.2317|9.6725|11.3853|12.6489|12.8641|13.3468|12.8776|14.8735|17.5196|20.86|21.2643|16.4875|19.8509|22.419|23.4293|27.7907|28.5687|30.9902|31.1375|36.5329|41.4757|39.5871|37.6328|32.4965|35.1912|35.8552|30.4763|25.7551|25.6381|30.6234|31.5574|38.9724|37.3421|41.4286|39.9482|43.3927|44.5138|39.6133|43.9616|46.1694|42.0176|50.2169|46.8272|47.2784|56.8322|46.8488|52.3734|58.83|
2020-10-23 23:52:50|russ2000_0277|IRWD|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.6175|11.92|10.45|10.16|14.035|15.95|10.66|11.78|13.23|14.25|13.34|10.93|18.74|10.72|11.88|11.61|12.39|14.89|12.955|15.06|16|12.06|9.83|12.06|10.42|12.8|16.1|15.51|17.51|18.13|16.13|15.39|15.2|18.71|18.11|10.02|10.6804|10.43|8.79|13.97|10.08|10.19|9.46|
2020-10-23 23:52:51|russ2000_0280|CMC|total_return_price|0.5201|0.8218|0.8|0.75|0.6166|0.5833|0.5666|0.5819|0.5949|0.5468|0.5491|0.7511|0.9172|0.9252|0.7504|0.7192|0.8505|0.8521|0.9338|0.8665|1.2591|1.3322|1.1221|0.981|1.0096|0.9914|1.0145|1.0438|0.9901|0.9665|0.8942|0.7975|1.0183|1.0001|0.9817|1.0957|1.1775|1.1525|1.1527|1.3642|1.4997|1.7521|1.8757|1.9539|1.6571|1.8059|2.0262|1.9111|1.84|1.9289|1.9373|1.7842|2.0825|2.4183|2.3911|2.2087|2.1083|2.3676|2.3732|2.3548|2.622|2.3121|1.7363|2.1073|1.5264|2.1891|2.2178|2.6297|2.1491|2.1493|2.0022|1.7562|1.9928|2.5567|2.2281|2.8274|3.3949|3.8058|2.916|2.6671|2.291|2.938|3.0475|5.0781|5.3321|5.4512|6.6895|8.5151|11.4618|8.0761|11.4394|12.7517|18.1982|17.5193|13.892|17.6831|21.5622|23.2935|21.8887|20.4234|20.8745|26.3611|11.8478|8.386|8.2342|11.6317|13.0747|11.4312|11.1724|9.8946|10.935|12.6125|13.2223|11.0809|7.3435|10.7977|11.6763|10.0415|10.582|12.0132|12.913|12.1333|14.0406|16.9505|15.8339|14.6085|14.505|13.9429|13.9814|13.9907|11.8795|12.1012|15.1381|15.1823|14.6484|19.8489|17.5344|17.9218|17.6619|19.9138|19.1998|19.9298|19.4825|15.2995|16.4366|17.2922|16.9495|21.8499|15.5748|20.2768|19.98|
2020-10-23 23:52:53|russ2000_0282|KW|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||0.5962|0.6261|0.5364|0.2385|0.2385|0.2444|0.4471|0.3994|0.4888|0.5483|0.6678|0.7868|0.775|1.6394|2.1461|1.3433|1.3115|1.7646|1.6811|1.7646|1.4426|1.085|1.0254|1.0492|0.8227|0.7273|0.7631|0.7154|0.775|1.0912|1.013|0.7821|0.6677|0.6104|0.9519|1.1827|1.198|1.2857|1.3334|1.4307|1.4307|1.7359|2.0507|2.2701|2.6898|3.3861|3.4337|3.6722|4.3399|5.1983|6.9629|7.6305|8.5844|8.0121|7.4398|8.0121|6.9629|5.7229|6.2952|7.0773|6.8675|7.5161|8.0121|8.1723|7.4703|8.1799|9.3856|8.3215|8.2589|10.6109|10.4179|11.288|10.7383|12.2101|13.1142|15.2302|17.427|18.7547|21.1858|20.1169|20.8705|21.0972|20.5624|20.5379|19.9699|17.452|14.786|18.271|17.4496|17.823|16.2975|16.2716|15.074|15.1078|19.1038|19.0061|16.3106|19.3012|18.6325|21.1512|21.2879|13.8133|14.8167|15.368|
2020-10-23 23:52:54|russ2000_0283|HOMB|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.4006|3.7587|3.9658|3.762|3.8157|3.7302|3.8602|3.6356|3.8716|4.8289|4.6632|3.7286|3.5373|4.1412|4.6524|5.1418|4.816|4.4163|4.6667|4.6364|5.0272|4.5997|5.5544|5.6593|6.2832|7.4089|7.175|8.0175|11.1822|13.405|17.0041|15.9462|14.6579|13.8355|14.2159|15.4392|16.2844|17.521|18.5356|18.7513|17.1822|20.3825|25.8929|24.5276|22.4997|23.2068|21.5013|21.1821|21.7899|20.7409|15.281|16.802|18.1184|18.3758|19.403|11.6347|15.1289|15.15|
2020-10-23 23:52:55|russ2000_0284|PTLA|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-23 23:52:56|russ2000_0285|MTH|total_return_price|||||||||||||||||||||||3.1491|2.8384|1.1714|1.3065|1.3967|1.3516|0.9877|1.4036|1.6116|2.3359|4.3339|5.1691|5.5628|4.6677|3.9308|3.6019|1.4056|1.6692|1.2299|1.1421|0.7028|0.8964|0.7171|0.8068|0.8964|0.7288|1.0932|1.2754|1.2754|1.1155|1.2085|1.8592|1.9522|1.875|1.4375|2.125|3.5|3.0625|4.6875|4.5625|3.4531|3.0469|3.0313|2.7344|3|2.7188|2.5|2.6719|4.5625|9.3125|7.38|11.5|9.25|12.825|15.975|22.825|17.725|16.825|16.765|24.63|23.625|33.155|37.125|34.3749|39.3|56.35|58.92|79.5|76.66|62.92|54.96|47.25|41.61|47.72|32.12|26.75|14.12|14.57|19.32|15.17|24.7|12.17|11.42|18.86|20.3|19.33|21|16.28|19.62|22.2|24.13|22.56|15.14|23.19|27.06|33.94|38.03|37.35|46.86|43.36|42.95|47.99|41.88|42.21|35.5|35.99|48.64|47.09|36.52|33.99|36.46|37.54|34.7|34.8|36.8|42.2|44.4|51.2|45.25|43.95|39.9|36.72|44.71|51.34|70.35|61.11|36.51|76.12|110.39|
2020-10-23 23:52:58|russ2000_0286|SBRA|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.8904|8.6346|8.0711|5.1915|6.3713|8.6685|8.9924|11.2722|12.0251|16.0607|14.6221|13.5654|15.4828|16.3906|17.1577|15.7852|19.0657|20.6795|16.4992|15.1071|13.7357|13.8227|14.1996|17.2414|17.0489|20.3031|18.289|15.9784|14.7935|14.2034|17.8714|19.0238|14.0755|17.0907|17.2916|20.5946|19.5892|10.7004|14.1454|13.92|
2020-10-23 23:52:58|russ2000_0288|FFIN|total_return_price||||||||||||||||||||||||||||||||||||||||||||0.6106|0.593|0.6078|0.5839|0.5107|0.5308|0.6348|0.7641|0.8326|0.8886|1.1648|1.1012|1.2752|1.2503|1.5626|1.8434|1.7454|1.6468|1.6865|1.5261|1.6029|1.4925|1.4742|1.5547|1.4492|1.2489|1.3208|1.5528|1.5353|1.6369|1.9235|1.8323|1.8829|2.0926|2.6562|2.3301|2.4471|2.3033|2.7391|3.0502|3.4191|3.3686|3.5443|3.4223|3.848|3.8621|3.9378|4.0848|4.1421|4.5599|4.3872|4.616|5.1024|5.1354|4.8054|5.0162|4.7396|5.1998|5.8572|6.6775|7.1529|6.29|6.6218|6.5483|7.2259|6.9135|6.4922|6.3909|7.0179|7.0822|7.1773|5.4985|7.0791|7.5091|7.4284|7.7987|8.4977|10.6438|12.247|13.0079|14.6735|13.7719|14.0457|12.5014|13.5058|12.5587|15.8146|14.5845|13.9161|13.7191|15.2902|17.0756|21.2664|18.9481|20.9802|21.556|21.5746|22.2596|24.5668|28.6239|28.0365|28.1776|30.153|32.7593|34.6183|26.6055|28.7635|27.91|
2020-10-23 23:53:01|russ2000_0290|GBX|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||12.4244|11.0434|9.9903|8.8506|7.6183|8.2564|8.8152|9.5404|7.9475|7.2145|6.2934|7.9109|11.7676|12.2077|12.1633|12.2039|10.0712|10.0698|6.804|7.571|8.1172|6.3861|5.8469|5.4907|6.5038|6.3737|6.7848|7.3182|6.3977|5.8135|5.4286|5.8536|3.5683|5.7173|6.5753|8.7002|10.8332|13.4312|13.5435|15.2755|19.2991|27.2805|28.3396|21.9238|26.9681|23.1107|32.6752|26.765|23.7773|24.6404|21.9956|24.9816|22.1262|18.5046|22.1424|17.0044|16.4105|5.8514|3.1369|6.1624|10.0365|8.8965|9.4365|9.5993|13.362|17.9902|24.3241|16.936|9.985|20.81|16.9617|15.0676|13.8333|13.8591|19.4644|20.8872|21.1957|28.1467|39.0831|49.3681|63.0381|46.273|50.1014|40.5687|27.8927|28.4931|24.3633|25.8403|31.5238|37.3538|38.9244|41.9739|43.9273|48.8655|46.2712|48.8425|55.9017|36.9734|30.3162|28.7976|28.7773|31.2345|17.2701|22.5197|29.4|
2020-10-23 23:53:02|russ2000_0293|SFLY|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-23 23:53:03|russ2000_0296|UNF|total_return_price||3.51|3.8197|3.8456|3.4068|3.2262|3.2778|3.1487|3.7523|2.7794|3.0481|3.4493|4.034|6.455|4.8109|5.6101|6.6751|5.8044|6.0264|4.5584|5.0451|5.4807|5.3316|5.4915|6.6755|7.2736|7.766|10.245|9.4009|9.4697|7.4373|7.3433|8.1661|8.1233|6.7273|9.6718|10.3906|10.2419|10.0364|11.5637|12.4577|12.9189|13.8162|13.6182|14.0793|12.449|11.4786|10.7283|10.4182|11.9938|13.017|16.0456|16.8479|18.8816|16.5597|19.0487|17.5058|17.9819|21.8309|25.2916|25.2628|22.5832|24.3619|20.655|19.1613|16.7026|12.5295|11.5391|10.3216|7.26|9.2537|9.5217|12.204|17.7384|15.8131|21.1375|23.6125|23.7915|22.4529|19.0612|14.6104|20.7479|22.4288|22.533|26.2478|27.7238|27.2917|27.023|38.1628|38.8119|33.6074|29.8387|31.9088|33.1775|30.0791|37.0166|37.0122|42.5299|36.2021|36.761|35.9169|43.2829|41.7972|28.8396|27.0891|36.2048|43.3359|46.9415|50.2837|43.0198|43.1865|53.886|51.9237|55.0796|44.4294|55.6984|60.4588|62.6604|65.687|72.1464|89.0904|89.8642|102.874|105.4553|108.389|104.5429|95.2986|119.8664|116.193|110.4633|105.5222|102.9795|107.8796|114.4417|130.4409|142.1403|140.0034|139.2984|150.0303|163.3377|160.1562|175.3723|172.2563|142.0311|152.5098|187.4838|194.1079|201.1809|150.6999|178.7244|189.37|
2020-10-23 23:53:05|russ2000_0297|THRM|total_return_price||||||||||||||||||||||||||||||||||||||||||42.5|52.5|50|45|47.5|50.625|60|50.6|58.75|56.25|53.75|52.5|56.875|36.25|29.375|17.5|23.125|35|12.5|6.875|3.28|1.72|1.72|1.125|4.375|3.813|3|15.438|7.2813|5.625|2.1094|2.75|3.1|1.2|1.07|3.8|2.199|1.25|2.71|1.98|2.79|4.083|4.322|4.96|5.17|3.67|3.74|4.16|3.5|5.85|5.84|7.77|8.97|8.6|9.66|12.45|17.99|17.31|21.14|14.8|7.11|6.58|3.26|3.7|6.1|7.35|7.94|10.09|7.38|10.3|10.88|15.27|17.38|12.73|14.26|16.18|11.49|12.44|13.3001|16.38|18.57|19.09|26.81|34.72|44.45|42.23|36.62|50.51|54.91|44.92|47.4|41.59|34.25|31.42|33.85|39.25|38.8|37.15|31.75|33.95|39.3|45.45|39.98|36.86|41.83|41.085|44.39|31.4|38.9|40.9|
2020-10-23 23:53:07|russ2000_0298|MKSI|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.0136|16.2312|17.0855|25.735|44.8493|32.142|24.5604|12.9209|15.8639|20.5453|16.4448|21.8181|27.7639|14.7875|9.6191|12.6518|11.0201|15.6332|19.8789|21.7327|19.7337|17.4699|12.8056|15.4965|12.8654|14.8558|14.0272|15.095|19.8619|16.1543|17.6066|19.1272|21.8181|23.5438|16.496|16.2483|18.1362|19.7935|17.0086|12.4553|12.5322|10.9262|16.6669|13.9845|16.795|17.9568|15.5649|21.0407|28.1608|21.294|19.6361|24.5158|26.4545|25.0321|22.4854|22.6915|24.2212|25.248|23.9955|27.2773|27.0274|27.9409|31.0407|34.0212|32.0316|36.4149|30.6362|34.5247|35.7616|39.949|47.8064|58.1193|66.3287|70.8049|90.1767|96.0969|108.9749|102.2064|79.0485|58.4857|91.8951|75.4153|90.2905|111.941|79.6818|113.7717|110.74|
2020-10-23 23:53:08|russ2000_0299|NXST|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.6384|9.6915|9.6828|7.459|7.3984|6.1264|5.1053|4.9755|3.9458|4.3525|4.1535|3.4526|4.0237|7.9522|12.322|9.1983|7.9176|5.1313|4.1535|1.921|0.5884|0.5884|0.7009|3.1324|3.4786|4.1059|5.1832|4.3525|5.2005|7.1042|6.7148|5.7197|6.784|7.3898|5.5813|9.4925|9.0512|15.6437|29.5857|35.9647|45.6831|30.6559|39.2741|36.2028|45.9898|51.1372|51.2696|39.3082|51.3166|41.0549|43.7603|49.2738|58.6831|63.7904|54.9841|57.781|75.2672|62.4725|74.2366|77.3316|70.878|104.8923|98.8663|97.3535|115.0737|61.6092|87.1814|91.4|
2020-10-23 23:53:09|russ2000_0300|AIT|total_return_price|1.2744|1.4363|1.3658|1.4128|1.2535|1.1621|1.2744|1.2456|1.2671|1.3193|1.2219|1.4356|1.6941|1.5306|1.2837|1.3124|1.4466|1.6636|1.7045|1.5275|2.0868|2.502|2.1684|2.3499|2.52|2.5176|2.8164|2.6541|2.3488|2.1611|1.7029|1.7584|1.9118|2.3017|2.092|1.9809|2.315|1.8179|1.8079|2.3733|2.4573|2.2876|2.7061|3.0581|3.4533|3.4564|3.3781|3.6717|3.3615|3.4095|3.7922|4.9385|4.8143|4.603|4.8394|4.8035|6.0652|6.2707|9.032|7.0442|7.1242|5.465|4.3617|3.7427|3.0297|5.2121|4.9788|4.6313|4.4894|4.628|4.9254|5.8916|4.7314|5.5026|4.9375|5.4918|5.7064|5.8177|5.0951|5.7206|5.0947|6.4738|6.1298|7.3975|7.081|9.431|11.247|12.9811|12.941|15.4268|17.2023|16.229|21.563|17.7004|17.8654|19.3464|18.1312|21.893|22.9953|21.7501|22.523|18.3148|20.5095|14.5321|13.0714|15.3746|16.6274|17.4674|19.8047|20.2827|24.6637|26.3242|27.0944|29.1666|22.4134|29.1923|34.3155|30.9134|34.9333|35.6142|38.3483|41.3945|44.3057|42.4419|41.921|44.3165|40.0831|40.2332|40.2675|35.4393|34.3403|36.6825|39.602|41.4501|43.1692|55.151|57.6962|55.3392|61.9925|64.4654|69.306|66.9789|75.0178|51.9501|57.5824|59.917|55.6311|65.64|45.2056|62.0955|55.1|
2020-10-23 23:53:11|russ2000_0301|ROLL|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3582|0.6655|0.1258|0.1258|0.0302|0.0581|0.0194|0.0387|0.0097|0.0097|0.0097|0.0068|0.0048|0.0048|0.0048|0.0048|0.0048|0.0048||||||16.6593|15.9526|19.8343|21.6832|23.7257|28.7302|31.4794|40.1623|36.6775|42.108|32.7184|33.6186|32.912|19.389|15.73|18.6243|22.5834|24.1032|30.8502|28.8948|32.912|37.1228|36.5904|36.9873|32.2731|40.5592|45.1959|44.5861|47.2868|48.3129|49.0873|50.1327|61.439|67.2954|63.9848|63.53|56.7|64.2|76.54|73.2|59.14|64.32|74.41|72.43|75.79|93.31|93.22|104.51|124.74|123.87|121.59|131.11|147.38|127.01|127.17|161.85|164.87|157.35|125.08|138.3|113.4|
2020-10-23 23:53:13|russ2000_0302|CFFN|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.2394||1.2541|1.1943|1.1873|1.1777|1.2857|1.844|2.0589|2.0523|2.4324|2.489|2.8837|3.0521|3.5159|3.1015|4.1457|4.2861|4.1757|4.4082|5.4864|5.5688|4.7532|5.1804|5.7898|5.8891|5.5903|5.7672|5.6864|5.7222|6.081|6.3393|7.0892|6.9025|6.9474|6.9408|6.1996|7.0588|7.7776|9.1288|9.0189|7.8964|7.8457|6.9863|6.8761|8.2879|7.6157|5.5786|6.2041|6.3589|6.7929|5.9871|6.6324|6.9614|6.9288|7.0443|7.3998|7.6687|7.6921|8.0976|8.1076|8.5697|8.2778|8.2262|9.1675|8.9921|8.9942|9.0132|9.5809|10.28|10.6188|11.216|13.3402|11.8845|11.6436|12.4205|11.5577|10.5843|11.9446|11.1594|11.4509|12.2903|12.5189|13.1859|13.4707|11.401|10.7472|9.39|
2020-10-23 23:53:14|russ2000_0305|ABM|total_return_price|1.2934|1.3949|1.23|1.2491|1.1286|1.2047|1.0652|1.2237|1.3249|1.3812|1.3011|1.3125|1.2981|1.3699|1.3144|1.1631|1.4289|1.3859|1.4263|1.1006|1.2567|1.4357|1.6314|1.623|1.9918|2.0637|2.1526|2.0012|2.3349|2.2652|1.9951|1.6094|1.9071|1.913|2.0622|2.286|2.4219|2.3728|2.2914|2.6379|2.7214|2.3037|2.119|2.4228|2.4912|2.7843|2.9064|3.2387|3.19|3.2655|3.766|3.9658|4.7639|5.6558|4.9|5.3993|5.5009|5.6976|7.8182|9.0908|9.2227|8.3613|8.8086|10.4742|9.2676|9.3488|7.7825|6.2839|7.3042|7.2359|8.5633|9.7031|9.9537|11.9301|8.3033|10.1471|12.0116|11.3635|9.2788|10.271|8.7596|10.3382|9.5559|11.8315|12.2662|13.3777|13.9172|13.6863|13.4224|13.6851|14.6824|13.8668|13.6712|12.2723|13.5503|16.498|19.271|18.9337|14.7254|15.1057|16.7318|16.6837|16.4688|14.4573|12.5325|14.0148|16.3183|16.1301|16.6575|16.669|17.1782|21.0582|20.4363|18.8897|15.5179|16.9207|20.0817|16.2617|15.8555|16.963|18.9102|20.9846|22.9302|24.9014|25.0321|23.6265|22.762|25.5237|28.5246|29.5729|24.7121|25.7618|29.4119|33.3809|36.493|37.6963|40.4121|38.6389|38.9753|35.3874|31.5559|27.6475|30.7382|30.7709|35.0304|38.7344|35.3303|37.0463|23.9313|35.934|36.66|
2020-10-23 23:53:16|russ2000_0306|MATX|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.0466|17.2502|20.6082|20.4401|20.9731|22.4345|22.4373|20.2688|22.0968|22.3403|30.7862|36.8338|37.323|33.9222|39.0306|35.5578|29.0609|35.9877|32.6561|28.6104|26.5095|26.5873|28.5638|26.5505|35.4145|37.0998|30.8999|34.7976|35.8416|36.927|39.9823|30.189|28.9143|39.75|
2020-10-23 23:53:17|russ2000_0307|LANC|total_return_price|1.3773|1.4532|1.469|1.3237|1.1215|1.2479|1.1404|1.1525|1.0967|1.1366|1.1873|1.3713|1.7692|1.9663|1.517|1.8917|2.2032|1.9906|2.248|1.7915|1.6557|1.8295|1.9791|1.9985|2.0581|2.2801|2.544|2.7566|2.5312|2.4123|1.7577|1.9222|2.6376|2.4268|3.448|4.6855|5.6633|5.2828|5.9167|7.1696|9.2457|9.325|10.1512|11.2898|10.6508|11.6753|11.569|9.7518|11.8325|11.9643|11.4278|12.5818|12.6368|12.7381|13.0971|15.819|15.8815|16.7014|18.4115|19.6095|22.2164|19.8952|16.2289|17.042|14.2009|18.4838|17.2184|17.9133|16.6566|10.6793|13.5476|15.5785|16.224|18.5064|15.7997|20.1343|21.1147|20.423|24.2219|22.5959|22.2927|22.6068|23.4282|26.6603|23.9816|24.8576|25.3064|25.8818|25.8398|26.2289|26.4126|24.1178|27.519|26.0373|29.7029|29.583|29.6987|28.3284|25.9904|27.2274|27.6114|21.0979|26.4557|24.3135|29.6193|31.6631|37.0466|36.1207|43.0841|39.2131|35.1359|42.5626|45.3613|45.7899|46.1949|52.773|50.8679|54.8001|56.6491|57.5265|64.352|65.4996|66.1195|74.8281|84.7878|81.5452|73.4476|81.0387|82.7821|79.4382|85.6379|106.4277|102.4107|118.673|123.2883|132.5157|121.2585|115.9058|114.0703|123.257|118.04|133.3071|144.2439|171.5983|152.6734|145.431|136.2889|158.0716|143.4686|154.3878|178.8|
2020-10-23 23:53:19|russ2000_0308|PRLB|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.21|30.44|33.73|37.71|49.33|65.29|78.83|71.93|66.1|82.64|71.44|66.48|70.22|67.48|65.93|64.42|78.19|55.58|57.85|52.95|49.75|68.15|78.1|101.95|114.4|117.55|161.75|111.16|105.14|107.04|101.28|101.55|76.13|112.47|134.11|
2020-10-23 23:53:20|russ2000_0309|BLMN|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.6749|14.4138|16.0924|22.9983|21.3106|21.9035|21.8488|20.6492|16.731|22.159|22.2473|19.576|16.9818|15.8266|15.4291|16.1747|16.5445|17.1008|18.0911|20.0009|16.5429|20.3708|23.2957|19.8443|19.3523|17.0762|19.9321|18.4356|19.1169|21.8424|6.66|10.66|15.125|
2020-10-23 23:53:21|russ2000_0310|WAGE|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-23 23:53:21|russ2000_0311|HLX|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.5|6.125|8.125|8.469|4.5|5.188|4.844|7.469|7.86|8.25|12.25|12.594|13.157|13.782|13.282|11.185|8.21|12.93|12.35|11.33|10|11.56|9.2|10.89|9.75|12.31|12.405|14.695|16.59|19.965|24.695|26.115|29.565|35.65|34.66|33.36|33.4|31.7|35.14|38.53|41.35|41.49|31.05|40.02|24.28|6.04|5.14|9.61|15.19|12.13|12.86|11.58|10.57|12.63|17.53|16.39|14.57|15.6|17.99|16.1|18.69|19.84|23.15|23.88|25.53|23.37|22.19|25.8|22.97|21|14.65|13.69|4.6|4.96|5.46|7.08|7.13|10.1|7.29|5.28|7.22|7.18|5.73|7.42|9.55|5.45|7.91|8.22|8.33|9.43|1.87|3.53|2.78|
2020-10-23 23:53:23|russ2000_0312|CHSP|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-23 23:53:23|russ2000_0313|CATM|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.13|7.49|9.06|7.2|0.92|2.02|3.05|7.86|11.6|12.62|12.25|15.32|18.3|19.79|21.39|23.5|27.45|26.1|28.63|29.61|24.6304|26.86|29.02|36.81|43.35|38.3|33.92|34.83|38.61|37.25|38.75|32.45|33.92|36.19|40.14|43.6|54.59|46.12|32.24|23.87|18.65|22.58|25.34|32.18|24.85|35.58|27.05|29.805|42.75|22.34|24.45|20.28|
2020-10-23 23:53:24|russ2000_0314|SJI|total_return_price|0.4625|0.425|0.4892|0.4758|0.4785|0.4785|0.5026|0.5993|0.618|0.6598|0.6132|0.6914|0.8177|0.9297|0.9183|0.9361|1.1438|1.0556|1.0049|0.9206|0.9507|0.982|1.0213|1.0682|1.102|1.257|1.3232|1.291|1.1955|1.1216|1.1198|1.2501|1.2824|1.2903|1.3854|1.4367|1.4618|1.6076|1.7274|1.7733|1.9839|1.9636|2.0528|1.941|1.7964|1.5225|1.4977|1.5955|1.7705|1.9166|1.9628|2.1852|2.053|2.0743|2.3298|2.4533|2.1856|2.2749|2.6081|3.1918|3.1638|2.983|2.8322|2.9134|2.4416|3.2389|3.0544|3.3346|3.3475|3.2145|3.5626|3.6768|3.6903|3.9436|3.9247|4.2205|4.1336|4.4718|4.3784|4.4793|4.3322|5.1108|5.3021|5.7323|5.8466|6.3487|6.9506|7.7173|8.3423|9.107|8.746|8.8126|8.3145|8.422|9.2693|10.4298|11.9652|11.1986|11.0966|11.5926|11.3683|12.1807|11.7312|13.202|11.7004|11.7654|12.0095|13.1059|14.5314|14.983|17.3749|18.6812|19.9246|19.4678|17.9655|20.6654|18.3458|18.8376|19.717|18.9135|21.0579|21.9151|22.5382|21.7154|21.9531|23.836|21.2279|23.6478|21.9838|20.2299|20.8825|19.688|24.0499|26.9686|25.4252|29.2286|31.186|30.1138|30.6682|27.9719|25.4765|30.561|32.4729|25.8338|30.0789|31.9192|31.4186|31.788|24.4105|24.6485|19.27|
2020-10-23 23:53:27|russ2000_0315|SMTC|total_return_price|0.7188|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|
2020-10-23 23:53:29|russ2000_0316|BCPC|total_return_price||||||||||||||0.2006|0.3953|0.3555|0.5046|0.4816|0.3784|0.1897|0.2012|0.1839|0.2299|0.2012|0.2127|0.1954|0.1725|0.1423|0.1859|0.2324|0.1859|0.2469|0.4211|0.5228|0.4066|0.5549|0.7301|0.6621|0.6621|0.5469|0.459|0.4688|0.4883|0.4297|0.5469|0.7032|0.6348|0.7065|0.6771|0.9128|1.2657|1.0641|1.0493|1.0785|0.9755|1.0103|1.0103|1.2774|1.8718|2.1006|2.0262|2.3464|1.5869|0.9668|1.034|1.034|1.0566|1.4477|1.6289|2.0362|2.1719|2.4103|2.8835|3.2559|3.7471|3.8958|3.9414|4.2424|3.9505|4.4491|3.1271|4.3061|3.7261|4.1886|4.8364|5.0521|5.475|6.3898|6.4238|8.3025|7.612|8.2615|9.5906|9.1374|8.227|10.714|11.0645|11.3711|12.773|14.0809|14.4207|14.5528|16.7801|15.7405|15.8795|15.4941|16.6189|21.243|23.4395|23.7723|29.3446|32.2957|35.8395|41.8191|35.6389|38.8913|29.0197|31.2838|35.2362|35.1802|42.4093|43.1911|49.9472|56.9083|50.5291|51.9252|54.8433|64.8908|53.9263|54.2574|59.1749|59.5312|60.7258|58.4052|75.9121|82.5468|81.0714|76.4385|79.9599|79.6938|80.8309|97.0366|110.8298|77.9509|92.3273|99.4607|98.6847|101.63|98.72|94.86|97.63|
2020-10-23 23:53:31|russ2000_0317|SNCR|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.25|38.83|31.07|34.51|34.04|45.78|42.85|47.46|45.73|33.4|36.43|31.83|30.94|42.5|39.64|24.12|16.05|9.02|8.99|10.61|6.5|5.43|5.7|6.08|7.5|5.84|4.75|3.05|3.39|3.1|
2020-10-23 23:53:32|russ2000_0318|NEOG|total_return_price||||||||||||||||||||||||||||1.0222|0.9778|0.6667|0.5111|0.3778|0.4889|0.4444|0.4667|0.4667|0.6222|0.4889|0.6222|0.5222|0.5333|0.5333|0.8667|0.9556|1.1778|1.2444|1.4667|1.2|1.1556|1.1556|1.3111|0.8889|1.0444|1.2889|1.4222|1.2778|1.3333|1.3556|2.5333|2.0222|2.0556|1.3333|1.2889|1.2556|1.1667|1.1333|1.1111|0.9333|1.3556|1.1111|1.2333|1.4444|2.1|2.3022|2.5516|3.2178|2.8089|2.4185|2.3733|2.6578|2.4622|3.0204|3.3653|4.4036|4.1022|3.8247|4.34|5.0333|3.2867|3.1778|4|4.6667|5.4445|4.2489|4.8067|4.9333|5.2222|6.3911|7.8767|8.85|8.3667|7.63|9.3933|8.3267|7.2767|9.66|10.7633|11.805|12.55|13.025|16.925|20.515|20.69|22.605|17.37|15.32|19.535|23.1|21.35|22.66|24.785|27.78|30.36|34.275|33.7125|30.3525|29.625|37.1925|35.0475|35.58|33.7425|42.39|37.7625|42.1875|41.955|49.5|49.1625|51.8325|58.095|61.6575|66.99|80.19|71.53|57|57.39|62.11|68.11|65.26|66.99|77.6|78.25|
2020-10-23 23:53:34|russ2000_0319|PTCT|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.63|21.37|17.8|24.86|26.23|44.01|52.8|60.85|48.13|25.11|33.54|5.86|6.71|11.88|10.91|9.84|17.85|17.46|16.61|27.04|31.72|47.06|32.01|37.64|42.02|37.17|48.03|44.61|50.74|47.27|
2020-10-23 23:53:35|russ2000_0321|WRE|total_return_price|0.7044|0.8522|0.8176|0.7893|0.7767|0.8334|0.934|1.0566|1.0522|1.2321|1.3114|1.3085|1.6125|1.8809|1.7784|1.6642|1.9176|1.9918|1.8242|1.795|1.9088|1.9788|2.1998|2.6115|2.3787|2.5844|2.5676|2.4888|2.3285|2.3814|1.9238|2.3288|3.0197|2.8181|3.1633|3.8622|3.8168|3.7509|4.391|4.6094|5.2609|4.9658|5.191|4.8922|4.587|4.7306|4.4518|4.0481|3.9505|4.079|4.0158|4.2484|4.3477|4.6273|4.4937|4.9937|5.1719|5.2183|5.0804|5.0892|5.3063|5.45|5.1681|6.0411|5.382|5.6839|5.3842|5.2294|5.3329|6.4745|7.3819|8.8154|8.8303|9.0681|9.0988|9.6755|11.3143|11.5204|10.2529|10.4429|10.7904|11.452|12.3698|12.6107|14.1826|13.0201|13.6027|15.3848|13.2353|14.5457|14.6921|14.5169|17.5792|17.9748|19.6936|19.9965|18.9099|17.3877|17.1955|16.5012|17.7906|16.2151|20.0018|15.7141|9.8477|12.9816|16.9826|16.5029|18.5697|17.037|19.8689|19.6872|20.0372|21.2525|18.6859|18.4333|20.314|19.766|18.8372|18.5763|19.991|19.545|18.5772|17.399|18.0096|19.8195|19.5753|21.5699|21.7908|20.713|20.1486|22.1086|24.1339|26.2497|26.217|27.7965|26.8614|27.6442|28.6513|27.4695|24.3713|27.3604|27.917|21.2007|26.4442|25.1823|26.0528|28.0733|23.2265|21.8881|20.13|
2020-10-23 23:53:37|russ2000_0322|LCI|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||2.7495|1.7505|3.2505|2.7495|2.5005|2|1.7505|1.3125|1.7505|1.5|1.2495|2.7495|2.5005|2|1.7505|1.2495|1.3755|1.3755|0.8745|0.7083|0.9375|0.7995|0.4167|0.4583|0.687|0.8505|1.6005|2.333|3.6667|6.8|6.7|10.92|11.05|23.44|17.49|16.81|16.7|15.02|9.7|9.85|6.3|5.22|5.17|7.36|7.53|5.69|5.3095|6.25|5.15|6.09|4.8|3.09|2.39|3.9|2.25|5|5.48|6.85|7.48|5.91|4.25|4.57|4.58|5.59|5.58|4.98|3.83|4.42|4.17|4.24|4.83|4.96|10.11|11.91|21.82|33.1|35.72|49.62|45.68|42.88|67.71|59.44|41.52|40.12|17.93|23.79|26.57|22.05|22.35|20.4|18.45|23.2|16.05|13.6|4.75|4.96|7.87|6.06|11.2|8.82|6.95|7.26|6.11|
2020-10-23 23:53:38|russ2000_0323|TREX|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.7422|3|3.2656|4.4844|6.1641|3.6328|3.3828|3.3363|2.14|2.3|2.3725|2.8125|3.8775|3.5387|4.3738|4.2138|4.9063|4.3875|4.7787|4|4.74|5.925|6.65|5.6787|3.1563|2.905|3.3825|3.7188|3.165|3.1362|2.8388|3.0812|2.5162|1.4425|1.1113|0.87|1.3125|2.2637|1.8525|0.9537|1.5675|2.2925|2.4025|2.6575|2.635|2.3512|2.955|4.0362|3.315|2.2088|2.8775|4.05|3.9712|4.1775|4.905|6.165|7.045|5.9375|9.5463|8.6137|7.5275|8.83|10.595|12.68|12.9925|8.45|9.2875|11.9625|10.5025|14.8275|16.4925|17.4775|17.0625|22.0325|27.0975|26.575|33.015|39.47|27.81|30.76|34.315|44.96|43.915|41.43|62.125|70.79|
2020-10-23 23:53:40|russ2000_0324|KMPR|total_return_price||||||||||||||||||||||||||||||5.0782|4.0155|4.6937|5.9121|5.2503|5.754|5.6039|5.3296|5.4103|5.9014|6.9229|6.8114|7.4758|7.3335|7.2759|6.7942|6.8169|8.2976|7.466|8.5175|8.4348|8.4392|8.7195|8.4582|8.7509|9.2838|10.6274|9.603|11.9185|12.8351|12.8842|13.5719|14.1429|13.2059|14.9071|13.1339|17.4134|14.9128|16.3077|17.4301|13.0362|14.2537|18.5155|16.763|17.8957|18.0186|20.2151|20.7794|18.6823|16.2409|15.6744|12.6357|15.0307|17.1145|23.5245|24.5989|24.7329|24.3354|26.8473|27.0664|29.5373|28.7878|27.5865|28.7601|27.2025|27.8566|31.8979|30.2448|31.9049|32.5314|31.7968|23.7186|18.7319|17.2932|11.3277|10.2915|8.9584|14.7075|16.7913|21.5693|19.8433|19.0699|19.3618|24.5671|23.7948|19.3926|23.8501|24.9323|25.5179|25.6799|24.8769|27.7059|29.3078|28.9486|35.4458|34.1784|32.3859|30.2076|32.1513|34.9186|34.7809|32.1148|34.0219|27.2724|28.7957|36.7826|41.7159|37.7772|36.7789|50.7505|66.2142|55.016|73.2556|78.1477|64.6883|74.4339|84.5979|76.6768|76.5229|73.7105|72.2531|66.83|
2020-10-23 23:53:42|russ2000_0325|ROSE|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-23 23:53:42|russ2000_0326|MEI|total_return_price|0.4029|0.5433|0.4395|0.7571|0.708|0.708|0.9278|0.9278|1.0779|1.1298|1.3299|1.7535|1.6583|1.761|1.2182|1.1223|1.5014|1.4297|1.5337|0.9075|1.164|1.2185|1.0437|0.9199|0.8944|0.9748|0.9784|1.1629|1.1925|1.4565|1.2516|1.3599|1.9409|1.7608|2.1068|2.1103|2.9859|3.0695|3.6298|4.3767|5.6263|4.8876|4.9991|6.1223|6.9797|7.2527|8.4412|7.2768|6.7547|8.3774|9.91|9.2282|10.5528|11.0684|12.1534|13.2466|9.1831|13.0806|16.9895|10.7422|9.9069|10.3117|10.0149|10.472|7.4813|15.4511|12.7763|21.8033|34.328|26.2818|30.1866|15.6488|12.2735|5.907|5.2165|5.5628|8.702|8.9631|6.472|7.7827|5.7746|7.7093|8.4827|8.8419|9.3887|9.477|9.3843|9.4654|8.9575|8.8167|8.5915|7.4699|8.1971|7.95|7.2288|8.2739|11.3346|12.0477|11.6207|12.7332|9.0903|8.1618|7.0175|5.3404|2.8705|5.7143|7.1335|7.1991|8.2582|8.1767|7.6735|11.0462|10.3462|10.0048|6.4449|7.2515|8.1787|7.5617|8.6989|9.1235|11.7159|15.5541|25.7031|31.4701|28.2782|35.3557|34.2056|33.9644|43.8685|25.6488|29.9061|29.9199|27.5767|32.3854|33.1726|39.3259|43.4636|39.3518|40.5407|38.4645|37.6063|38.8704|35.0113|22.6077|28.0601|27.9572|33.051|38.7934|26.1309|31.0282|28.3951|
2020-10-23 23:53:45|russ2000_0327|MLHR|total_return_price|1.3375|1.9816|2.3618|2.5676|2.1024|2.3618|2.8897|3.3168|3.3791|3.4649|3.2725|3.4162|3.45|4.5515|3.2392|2.9771|3.3846|3.4787|4.0971|2.9263|3.6658|3.7218|3.1276|3.0894|3.3423|3.305|3.4037|3.1496|3.171|3.5756|2.847|2.7659|3.3008|3.4063|2.7837|2.9748|3.2281|3.0378|2.7604|3.1537|4.4196|4.4878|4.9276|5.4392|4.9033|4.6826|4.4706|4.7554|3.9861|4.5366|5.0196|5.5503|5.7584|5.7121|7.5809|10.6581|12.8715|13.6068|20.2499|20.684|25.454|18.5065|15.0541|20.5179|13.9617|16.4777|18.3501|17.6826|21.5648|19.9532|24.7534|22.2296|17.9064|18.7632|15.1195|18.4035|18.5275|15.8401|13.8898|14.417|12.644|15.7862|17.9469|19.1405|21.0234|22.9437|19.5985|22.0307|24.0798|24.715|24.3417|22.7005|26.16|20.8641|27.7778|29.5917|27.313|25.8353|22.2604|26.6662|20.2821|20.6213|20.339|10.9022|8.9932|12.9613|14.3074|13.5481|15.3209|16.0267|16.7366|21.5384|23.4221|23.2146|15.2487|15.77|19.645|15.8644|16.7281|18.5486|24.0416|23.6251|25.5877|25.9886|28.4279|26.8745|26.6504|26.3928|25.0068|26.196|26.2593|26.256|28.4233|27.6339|26.567|31.9299|29.6248|28.6992|34.0729|38.2032|30.6303|32.6751|37.2021|29.4776|34.4668|44.0321|45.6327|41.4144|22.2|23.61|30.16|
2020-10-23 23:53:47|russ2000_0328|DIN|total_return_price|||||||||||||||||||||||||||||||||||3.9825|4.2774|4.6462|3.7612|4.1668|6.1212|6.6743|7.5224|7.338|8.5549|8.0387|8.4443|8.1861|8.0387|8.6841|7.5962|7.7437|7.6699|7.4121|7.9649|6.4899|6.9696|7.4487|9.1449|10.5461|9.5874|11.3208|12.2058|10.8783|11.7816|11.5786|14.197|11.9474|9.8458|8.2599|9.8824|11.2836|12.7958|11.7999|15.8413|15.4578|17.2868|19.8887|17.3753|14.2188|14.1598|13.2984|18.8089|19.7176|23.2567|20.9597|21.9153|23.5762|26.0141|29.7809|27.2625|25.7581|29.8162|30.6137|30.8663|29.921|34.1822|38.2182|35.617|41.5989|24.1265|31.7549|24.8953|11.3509|8.1125|8.323|21.8883|17.3689|17.0461|27.7411|19.5935|31.5658|34.6536|38.5836|36.6817|27.0113|29.6219|34.808|31.3272|39.2994|47.0189|48.7884|49.3522|50.0151|61.1122|57.623|59.2209|61.3357|78.6043|81.8345|76.4554|71.3852|66.664|74.2963|68.1605|64.4196|63.3636|45.5891|37.7068|37.6773|45.3372|59.1571|68.032|74.5269|62.2348|85.0477|89.581|71.8573|79.7862|28.68|42.1|54.59|
2020-10-23 23:53:49|russ2000_0329|GCO|total_return_price|5.375|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|
2020-10-23 23:53:51|russ2000_0330|LGND|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||35.098|28.7165|35.098|42.0112|45.7337|49.4562|70.7277|57.9648|63.2827|47.3291|54.7741|70.1959|54.7741|67.8029|54.7741|38.8205|49.4562|34.8321|47.3291|32.7049|54.7741|75.5138|56.1035|54.5082|59.5602|41.2135|48.0736|39.0545|76.1519|83.8947|61.6873|28.9292|22.8456|27.6104|57.8159|54.8804|62.4956|85.5114|73.9397|42.6281|49.52|24.3771|29.5674|43.1237|47.4354|54.6677|35.9488|42.7131|46.5846|42.8833|39.0391|30.3007|27.4068|22.6971|14.7531|16.7391|15.5475|16.9094|16.2285|13.1076|12.3132|9.8733|8.2845|9.48|8.92|10|11.95|13.68|11.87|15.95|16.94|17.15|20.74|26.65|37.4|43.28|52.6|67.27|62.29|46.99|53.21|77.11|100.9|85.65|108.42|107.09|119.27|102.06|101.61|105.84|121.4|136.15|136.93|165.16|207.17|274.49|135.7|125.71|114.15|99.54|104.29|72.72|111.85|95.32|
2020-10-23 23:53:53|russ2000_0332|XON|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-23 23:53:53|russ2000_0333|EVER|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.12|14.86|4.18|7.44|13|21.34|34.35|26.25|58.16|38.64|
2020-10-23 23:53:54|russ2000_0335|CVBF|total_return_price||0.3406|0.3715|0.39|0.3837|0.3528|0.3406|0.2364|0.3096|0.3996|0.4333|0.4109|0.422|0.5686|0.6923|0.771|1.0975|1.0581|1.2158|1.1764|1.6097|1.498|1.6216|1.9483|2.3428|2.5681|3.6942|4.0357|3.0245|2.957|1.6734|1.971|2.3562|2.2696|2.1144|1.728|1.9598|1.8273|1.7403|1.7212|2.322|2.1613|2.7175|2.307|2.1969|2.6885|2.6424|2.9716|2.4605|2.3688|2.414|2.8146|2.5172|3.1234|2.995|4.3081|3.5019|4.5201|4.7323|7.0051|7.3845|6.8986|6.2182|6.415|5.5193|7.473|7.6317|6.6596|5.1178|5.7289|6.1348|6.2035|5.8498|7.0659|7.9425|5.5528|6.0068|6.8056|6.6433|7.7001|7.4006|7.4258|7.3336|7.4822|8.0953|8.5247|8.7548|10.5042|9.0165|9.8329|9.2933|10.2025|10.8431|9.93|9.4149|9.2702|7.679|7.2274|7.663|6.8218|6.9249|6.3836|9.4572|8.1608|4.6058|4.203|5.4029|6.2097|7.1963|6.9435|5.5513|6.4704|7.0206|7.0435|5.8556|7.7228|9.1147|9.1108|9.4063|8.3213|9.0175|9.481|11.0759|14.0663|13.1021|13.3762|11.9743|13.5431|13.5791|15.0018|14.3247|14.7216|15.1827|14.3586|15.5427|20.377|19.7333|20.1464|21.8456|21.4167|20.7039|20.6308|20.6653|18.8502|19.749|19.8963|19.9146|20.7713|19.461|18.3575|16.4576|
2020-10-23 23:53:55|russ2000_0336|COHR|total_return_price|7.7026|10.1988|7.4924|7.0031|8.3181|8.6545|11.0092|9.0565|8.8118|8.3222|6.7924|8.1998|8.1998|6.1193|5.385|5.7521|6.2417|6.1805|6.7924|4.6506|6.3029|5.8133|4.8342|5.079|6.1193|6.7924|8.3222|7.1596|6.3029|5.5073|4.2835|4.4059|6.4252|6.4864|6.8536|6.4864|6.364|4.6506|4.1611|5.5073|6.4864|6.7924|6.976|6.2417|6.0581|6.364|6.8536|8.3839|13.0952|14.3808|17.8683|19.8264|20.8055|25.4562|17.2564|20.6831|23.407|21.7846|27.1089|17.1957|23.6816|16.7974|9.1483|12.1774|13.4624|18.2354|21.907|26.1905|50.79|82.0901|66.5777|31.8202|34.6657|35.4135|27.806|30.2733|33.1909|28.9212|17.8683|19.5327|18.3578|23.7624|24.1148|23.3022|25.7401|29.2257|25.3974|29.8033|33.0539|35.2568|28.6676|29.0592|34.3756|33.0343|33.935|30.9097|31.0761|29.8718|31.409|24.5456|27.3066|29.2648|34.8064|21.0111|16.8892|20.2475|22.8322|29.1082|31.2915|33.5826|39.1731|44.1958|56.8946|54.114|42.0614|51.1767|57.11|42.2181|44.9008|50.6323|56.74|55.07|61.36|74.39|65.35|66.17|61.37|60.72|64.96|63.48|54.7|65.11|91.9|91.78|110.54|137.385|205.64|224.99|235.17|282.22|187.4|156.42|172.19|105.71|141.72|136.37|153.72|166.35|106.41|130.98|110.93|
2020-10-23 23:53:58|russ2000_0337|BGCP|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.5445|28.2177|12.3454|10.2994|5.9727|8.2772|6.9039||3.1152|4.3117|4.1047|3.5517|6.3584|4.6243|7.4344|9.6203|8.8415|7.5623|6.5503|3.5441|4.7105|3.2507|3.2469|2.9196|2.9911|2.8632|3.04|3.3824|3.3598|3.5366|3.2732|3.0738|4.2063|4.402|2.7766|1.4954|1.0845|0.9594|1.3648|1.8923|1.9259|2.7536|2.5586|2.7246|4.1122|4.5517|3.9235|3.3218|2.9879|3.9428|3.5454|2.7083|1.9582|2.55|3.5683|3.5655|3.7318|4.1609|4.9185|4.8609|6.025|6.4028|6.4851|5.8905|6.7958|6.6476|6.6176|6.7988|7.9404|8.6459|9.6829|11.067|12.5918|11.056|10.4463|10.1249|4.4674|4.7211|4.7304|5.2434|5.7135|2.4022|2.7895|2.39|
2020-10-23 23:53:59|russ2000_0339|VGR|total_return_price||||||||||||||||||||0.3628|0.447|0.3971|0.5403|0.5519|0.6173|0.5091|0.589|0.5682|0.6228|0.6851|0.6349|0.5054|0.4902|0.4956|0.4799|0.3592|0.3578|0.3034|0.2303|0.1806|0.156|0.1724|0.2955|0.1231|0.0985|0.0985|0.2873|0.2709|0.2759|0.413|0.6669|0.7007|0.7048|0.4632|0.4276|0.4015|0.3859|0.2873|0.486|0.7177|1.3881|0.944|0.4345|2.0722|1.3267|1.9969|1.4329|1.3012|1.0775|0.9397|1.1647|1.0872|1.4716|2.2664|3.2149|2.5523|2.2522|1.4151|1.091|1.0386|1.0128|1.6466|1.4592|1.6922|1.8013|1.7084|1.7519|1.985|1.878|2.3131|2.6676|2.47|2.6432|2.3052|2.467|2.7572|2.9674|3.6387|3.8649|3.5201|3.1539|2.9548|3.4677|2.7504|2.6965|3.0415|3.5717|3.2997|3.7305|4.1628|4.9548|4.6942|4.7994|5.0447|5.2248|5.5247|5.6344|5.5423|5.8037|5.3354|5.9315|6.1188|6.5315|6.8057|9.1259|8.9325|10.2311|10.013|10.5198|11.4366|11.7698|12.4905|12.3055|12.3046|12.6268|13.5769|12.6591|13.2134|13.5675|15.1013|14.0326|13.4003|10.4251|7.6565|8.8042|8.2895|10.9547|12.7136|9.0864|9.8684|9.69|
2020-10-23 23:54:01|russ2000_0340|COLB|total_return_price||||||||||||||||||||||||||||||||||||||2.8682|2.8682|3.0275|4.382|4.3023|3.8242|3.3462|3.4259|3.5055|3.3462|2.9083|3.1875|3.6261|3.8654|3.8263|4.344|4.9411|4.7814|5.1809|5.1809|6.4159|7.3323|8.6077|10.1622|9.5047|9.0862|8.8471|7.1733|7.3527|6.2767|6.2767|5.6191|6.444|7.2331|8.1866|5.918|7.3836|7.9275|7.5514|7.696|7.8439|6.7727|7.6616|8.3543|10.9468|10.7808|13.2719|17.1812|14.3697|15.4365|16.26|15.4974|16.1251|17.2579|18.8613|22.1933|24.8954|21.4204|23.6141|22.778|19.8625|21.7519|20.4453|15.4945|13.4644|12.4895|8.441|4.547|7.2755|11.7799|11.5246|14.4743|13.0193|14.0185|15.0323|13.7036|12.3438|10.3028|13.9624|16.7901|14.0033|14.0472|13.6627|16.8217|18.3077|19.0669|21.3114|22.212|20.6894|19.7298|22.206|23.553|26.765|25.94|27.3053|25.4738|24.2043|28.5739|39.4945|34.6561|35.6156|37.8472|39.2384|38.095|37.3774|35.6537|33.7303|30.7306|34.3911|35.3628|39.2622|26.1942|28.0712|23.85|
2020-10-23 23:54:03|russ2000_0342|ONB|total_return_price||||||1.7352|1.7834|2.2385|2.4305|2.8912|3.0137|3.9813|4.514|6.0102|4.9363|4.8034|4.7432|4.8461|4.5458|4.8135|4.4388|4.4634|4.404|4.4279|4.2896|4.3156|4.467|4.6585|4.3943|4.3794|3.9389|4.2257|4.127|4.2445|4.9766|5.2721|5.3935|5.3363|5.7279|5.9426|6.1147|6.3326|6.7805|7.1852|6.8574|6.8543|6.8971|7.2818|6.6441|6.6143|6.682|6.7736|6.5273|7.3131|7.2848|7.8559|7.9558|9.3581|9.5539|10.6883|10.8241|10.876|11.9008|12.8155|11.0851|10.9965|10.6226|11.9962|12.9262|11.5256|11.9671|11.9135|8.8385|11.183|11.0884|10.8422|11.117|11.085|10.9108|10.7579|10.5373|11.4188|11.1873|11.5389|12.0865|13.3864|13.4912|14.1489|11.7711|12.5286|12.5299|12.8889|13.0152|12.1409|11.7432|11.7644|11.4361|10.5782|10.7001|9.7929|11.9462|9.5932|13.6515|12.5428|7.8628|6.9539|7.9823|8.9123|8.6197|7.5182|7.6755|8.7516|7.9405|8.0528|6.9995|8.8077|10.0077|9.2169|10.515|9.2432|10.7874|10.9305|11.3075|12.3183|12.0456|11.6296|10.6516|12.3126|11.8425|12.1733|11.83|11.6096|10.5592|10.9627|12.4171|16.1516|15.5477|15.584|16.6646|16.0034|15.616|17.3098|18.0781|14.5258|15.5827|15.8905|16.607|17.7811|12.9313|13.6259|12.56|
2020-10-23 23:54:06|russ2000_0343|SSB|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.9118|12.3838|12.0826|11.0855|11.8977|11.5356|12.3057|14.1283|14.913|13.6704|16.3029|11.8955|9.9726|9.3144|8.1778|7.2998|8.9777|10.1941|10.716|10.8052|13.5522|16.5199|16.1007|16.0639|16.4956|17.7604|17.3281|19.8998|20.6611|18.4323|19.5146|24.85|20.5926|22.2573|22.724|24.2351|25.1324|23.9725|27.843|29.6569|27.6832|27.9569|27.647|26.7038|26.0074|25.2599|29.8371|26.2534|16.7786|17.8001|22.6423|22.8108|30.5025|29.0899|25.8132|26.3484|27.3518|24.5322|22.3868|24.3988|28.5335|30.2491|35.39|35.2127|44.4879|42.617|49.1915|58.2282|54.5876|53.1921|50.98|59.694|61.0889|69.2601|68.3516|64.0462|58.7051|61.7839|68.653|81.013|81.5004|80.5025|83.2537|83.8518|80.7747|85.9134|77.2447|55.6332|65.6762|70.5627|72.9129|85.0685|58.6507|48.5506|47.51|
2020-10-23 23:54:07|russ2000_0344|AXL|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.3741|13.1734|12.7343|10.6485|13.2832|14.4359|11.6365|5.2145|8.3432|12.6026|12.2513|18.2671|25.5915|24.3708|26.2063|20.6383|17.7929|21.1828|25.978|34.8217|32.3627|33.1007|25.0793|26.781|21.6644|21.9136|20.2683|16.7863|16.4047|14.8318|15.9258|17.6755|26.4583|28.3004|23.9232|19.1185|20.2118|10.9011|5.3181|2.18|1.84|3.56|7.8|8.12|11.28|7.53|9.28|12.86|12.72|11.05|8.06|9.95|11.47|9.82|12|10.71|13.53|17.78|20.36|20.27|18.82|18.85|17.9|22.69|25.86|21.07|19.4|19.72|15.13|13.77|16.54|19.51|18.97|14.66|16.05|17.19|14.5|16.83|17.86|10.85|14.09|12.05|8.08|10.58|2.97|7.52|6.27|
2020-10-23 23:54:09|russ2000_0345|COLM|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.9169|5.2259|4.3155|4.0626|3.8603|3.8097|4.72|5.428|5.9169|7.2486|12.0361|11.9518|12.9295|17.3643|10.5877|13.3307|13.8809|13.1891|15.2525|17.8458|15.0057|19.9091|21.3413|22.2799|22.3649|22.288|22.4539|24.0803|21.4546|19.3184|18.6387|18.9381|21.6245|18.3171|22.7897|23.0618|24.5341|27.7082|22.7379|19.0691|17.2902|16.1224|17.3868|13.8374|12.5228|13.0549|17.3108|16.5421|22.6083|21.1569|25.2677|27.2016|25.5349|27.8404|23.0294|20.7827|21.6704|24.0968|24.0783|24.6465|26.9466|28.5685|27.7496|34.1036|38.0528|39.244|34.1322|42.2713|57.5642|57.6383|55.9935|43.4371|58.6379|57.0046|54.2063|55.8435|56.3555|53.3158|58.3957|69.6548|74.1691|91.3721|91.2607|80.7939|103.0499|98.8105|95.0146|99.8595|63.01|80.58|89.3|
2020-10-23 23:54:11|russ2000_0346|ESRT|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.0402|12.8409|14.1967|13.009|15.4807|16.3766|14.9721|15.0497|16.1315|15.7239|16.6964|19.5008|17.7371|18.6839|18.9673|18.6248|18.8218|15.6486|15.878|15.4016|13.5266|15.0644|14.1607|13.4305|13.6011|8.8269|7|6.12|
2020-10-23 23:54:11|russ2000_0347|GMED|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.03|10.37|14.33|16.8|17.35|20.18|25.86|24.16|19.67|24.08|25.24|25.67|20.98|28.21|23.47|23.62|22.62|24.61|29.6|33.39|29.99|41.44|49.26|49.31|56.24|42.95|49.41|42.56|51.22|58.92|43.1|45|48.83|
2020-10-23 23:54:12|russ2000_0349|DY|total_return_price||||||1.2714|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|
2020-10-23 23:54:14|russ2000_0350|DF|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-23 23:54:14|russ2000_0351|PODD|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.99|22.6|23.38|13.3|17.02|15.73|7.01|3.33|6.84|10.86|14.26|15.39|15.05|14.29|15.51|19.2|21.86|15.82|18.58|19.28|21.05|22.02|20.87|24.27|30.92|37.04|37.52|50.18|38.8|37.87|46.37|33.95|30.98|29.1|39.32|32.32|28.99|43.22|37.94|42.44|49|58.22|69.34|84.62|92.8|104.61|76.75|99.47|115.29|148.04|171.76|139.99|193.44|223.72|
2020-10-23 23:54:16|russ2000_0352|PNFP|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.2998|2.789|3.7187|3.2539|3.3701|4.997|4.5787|5.4851|5.2527|6.0522|6.1359|7.5615|8.5251|11.1515|13.973|16.8736|20.8155|21.3826|19.7649|22.461|23.3349|23.9857|24.9897|26.9699|33.6543|30.9768|28.8107|27.0257|27.9368|25.2314|22.619|21.8567|25.8171|24.5714|19.6534|12.3647|11.8162|13.2944|14.0474|11.3699|8.5809|12.1788|15.163|14.41|9.9661|15.2467|17.1153|16.8179|18.3239|17.6499|21.8753|23.4372|27.881|30.7838|35.6066|36.056|33.8842|36.8043|41.951|51.91|45.8426|49.3568|45.8317|47.5723|51.7175|67.083|64.503|60.5671|64.2781|66.4512|65.4327|61.7308|60.9405|44.8986|54.9457|55.2755|55.767|63.7027|34.8663|41.8056|38.68|
2020-10-23 23:54:17|russ2000_0353|CLI|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||2.4953|2.5024|2.7174|3.1023|3.3115|3.6539|3.8106|4.2099|4.793|5.5477|5.8348|6.2879|7.8014|7.8704|7.4985|6.6842|2.1277|2.257|2.0455|2.2498|2.1367|2.4604|2.023|8.174|9.1767|9.5045|9.1806|9.9077|11.0204|11.2525|12.8368|13.2476|12.3268|11.8572|12.3768|14.8407|16.2729|17.5597|19.239|17.8148|19.548|20.6044|19.2202|20.8695|20.9956|20.4697|23.0807|22.3742|25.5902|25.5102|24.1273|22.3302|21.4182|17.9985|19.2664|18.772|18.9623|13.9806|11.6076|13.6701|19.7742|21.4427|22.1529|18.9254|21.1424|21.6667|22.5238|22.1804|18.2618|18.5326|20.3548|20.857|19.385|19.3553|21.5805|18.768|17.0223|16.8964|16.5853|17.3867|15.5771|15.6592|15.9656|15.3814|15.8863|19.8048|20.0609|23.1968|23.5164|25.2105|23.5251|23.8325|20.975|19.2353|15.0478|18.484|19.5702|18.2042|20.8423|22.0644|20.6979|22.312|14.8195|15.0759|12.62|
2020-10-23 23:54:19|russ2000_0356|TRMK|total_return_price|0.4391|0.517|0.5524|0.5949|0.6869|0.6657|0.7082|0.7365|0.8019|1.0853|1.0419|1.3871|1.4017|1.7594|1.4966|1.56|1.6603|1.5236|1.5952|1.3845|1.6098|1.5169|1.4838|1.4603|1.3119|1.4676|1.4346|1.3215|1.3139|1.2407|1.2422|1.1751|1.396|1.3784|1.534|1.691|2.1478|2.5559|2.5042|2.8477|3.2802|3.085|3.943|3.1969|3.8282|4.1273|4.3731|3.9511|3.4677|4.0335|4.2596|5.2724|5.2453|4.9216|5.1842|6.0415|5.8351|6.7032|7.7585|11.1819|11.1019|10.6868|7.5853|11.1223|9.724|11.3477|11.2098|10.8255|10.1898|8.858|9.9752|10.8215|10.7589|10.6014|11.747|12.7979|13.4243|13.6576|12.2609|12.8915|12.9603|13.9824|14.987|16.1891|16.1513|16.2055|17.5267|17.6357|16.5814|16.8415|16.1528|16.0502|18.6178|18.3509|18.7459|19.6432|16.9645|15.7737|17.2427|15.7429|13.9835|11.2022|13.3296|14.0403|12.1106|12.8851|12.8561|15.3943|16.8476|14.5083|15.328|17.6991|16.8543|17.0127|13.3317|18.0411|18.7325|18.527|18.5997|17.3432|19.5056|19.339|20.3258|21.4839|20.493|20.1535|18.9833|20.4171|20.4014|21.1898|19.8529|19.9221|20.122|21.9162|24.5057|31.9168|28.6564|29.2045|30.3101|29.3507|28.9134|30.4918|31.6493|26.932|32.0655|31.9248|32.9833|33.5935|22.86|24.2844|21.41|
2020-10-23 23:54:21|russ2000_0357|NTCT|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.5|28|17.125|14.9375|20.0625|11|5.8125|5.45|3.61|8.5|7.1|5.75|3.91|4.4|3.67|5.25|4.76|7.8|7.86|6.58|5.44|6.5|4.42|6.68|5.33|5.25|8.86|7.99|7.18|8.4|8.87|8.15|11.01|12.65|9.21|12.52|10.64|9.06|7.16|8.47|13.59|14.44|14.37|13.83|20.36|23.97|26.46|21.21|12.35|18.46|21.11|21.61|25.28|24.67|24.53|24.31|26.4|28.56|37.07|42.51|44.61|36.6|43.86|38.35|35.6|29.82|22.55|24.24|29.11|32.5|37.8|35.75|33.1|30.85|25.55|30.5|24.95|23.01|28.07|24.43|22.88|24.12|22.47|24.53|21.97|
2020-10-23 23:54:23|russ2000_0358|EVR|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.0693|26.2299|22.8213|20.9772|16.9465|15.6051|13.4229|6.9786|11.9161|9.9657|11.5983|14.5063|21.9339|24.3695|23.8936|21.0384|21.5503|27.1529|26.8053|26.5348|19.4795|21.4096|24.2961|20.2197|22.6138|24.5613|35.3438|34.1053|41.9412|50.9939|46.0833|48.1155|40.2663|45.1889|44.5227|48.6144|44.9077|46.881|46.5961|44.716|45.7596|65.2327|70.6372|66.7054|74.6805|84.078|77.858|104.9562|95.1478|62.7984|86.6237|84.7896|76.0816|74.5115|45.6394|57.8373|63.51|
2020-10-23 23:54:24|russ2000_0359|FRGI|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.23|15.8706|15.12|25.96|34.085|36.96|52.24|44.01|45.05|49.68|60.78|61.69|49.94|47.32|34|31.73|21.66|25.97|30.5|23.5|20.55|18.4|19.1|18.05|28.8|26.15|15.24|13.11|12.52|10.98|9.89|5.54|6.27|9.37|
2020-10-23 23:54:25|russ2000_0361|SIGI|total_return_price|1.2286|1.0921|1.0845|0.8462|0.9602|0.7556|0.9278|0.9787|0.9745|1.0812|1.0203|0.967|1.333|1.3013|1.2855|1.2985|1.4188|1.5823|1.5381|1.1843|1.3882|1.5654|1.551|1.5059|1.5767|1.6144|1.7914|1.9716|1.8139|1.7094|1.5751|1.4671|1.9144|1.6304|1.9934|1.9795|2.3079|2.523|2.4324|2.7461|3.1262|3.23|3.8761|3.9775|3.6551|3.3454|3.4309|3.435|3.951|4.5792|5.1089|5.0063|5.115|4.6582|4.8431|5.54|6.0903|7.1543|7.6471|8.059|8.0639|6.7574|5.8113|6.1563|5.4328|5.9203|5.907|5.4245|5.4394|6.1073|5.7943|7.9205|7.6333|8.82|7.7583|7.2753|9.0036|9.6023|7.4116|8.6411|8.479|8.705|10.415|11.3662|12.3749|14.1395|13.2528|15.8324|16.6108|17.877|17.7125|19.3084|19.3496|20.4804|19.37|21.179|18.9121|20.0583|15.9668|17.3462|18.1162|14.3211|17.5922|17.7093|9.4793|10.0488|12.4762|13.1576|13.3904|12.0841|13.3568|14.9941|14.3932|13.6363|11.0372|15.1195|15.1258|15.0672|16.5652|16.9244|21.2151|20.4536|21.8842|24.2899|21.0562|22.4418|20.2129|24.9346|26.7962|26.0079|28.9271|31.4092|34.3991|36.0538|37.7546|40.9515|45.0182|47.9404|51.742|56.5766|58.6884|53.3482|61.7733|59.4695|61.9409|73.5144|73.9938|64.3709|49.2401|52.525|51.49|
2020-10-23 23:54:27|russ2000_0362|POWI|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.1727|5.9157|4.287|3.0292|5.7725|6.6299|14.7743|15.3172|20.1753|11.888|11.2307|6.0297|4.4009|7.9158|6.0126|8.1799|10.1277|8.916|7.4849|5.5554|7.7729|10.6581|10.6626|15.1984|15.1755|13.4152|11.2616|9.0623|8.3902|9.3184|9.9311|9.6704|10.5117|10.9461|7.7821|9.1446|10.5163|10.3791|11.888|13.6575|14.8143|13.8404|15.7013|11.0193|8.7547|7.8861|10.7826|15.2744|16.5036|19.1145|15.5614|15.4366|18.8964|17.7534|16.6334|15.2295|15.7323|17.5459|19.0639|14.8556|15.909|20.0268|18.9465|25.913|25.6646|30.3835|27.5411|25.6785|24.8231|25.004|23.2143|19.4893|23.1855|23.8741|25.7507|29.6654|33.1264|31.5467|30.6644|35.6225|36.2701|32.6118|39.0801|31.0084|28.2305|34.537|36.665|44.9067|48.2732|44.0255|59.7965|52.31|
2020-10-23 23:54:29|russ2000_0363|SWC|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-23 23:54:29|russ2000_0364|KFY|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.0308|14.0165|16.9366|33.8731|28.909|30.369|34.1651|20.4407|14.9509|14.8388|8.3164|9.8956|8.8584|8.6248|6.7746|7.055|6.2327|7.5128|7.7091|12.0542|14.9509|17.614|17.0907|20.0435|17.5393|16.0348|15.1191|17.5953|18.6512|18.5765|19.9034|20.7163|21.2863|24.5755|15.5583|18.1934|15.8573|14.8575|16.6516|9.8489|8.4659|9.8396|14.0819|15.4648|16.7917|14.4743|15.3901|21.8563|19.8473|20.464|12.512|15.1284|15.2686|12.2971|14.3435|14.8294|16.3993|16.6048|20.1557|23.9214|26.7901|26.5565|23.9495|27.248|30.4628|32.9373|31.7886|31.2189|26.7092|21.1302|19.9948|28.9507|30.1406|32.5021|38.3235|40.9708|49.9895|63.2195|47.1814|38.8087|45.3405|38.4735|37.5858|41.8073|25.4226|29.0831|29.8148|
2020-10-23 23:54:30|russ2000_0366|MWA|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.6406|12.0271|12.3148|11.3965|15.1599|10.2484|8.8081|6.8172|7.0802|7.4849|5.1489|2.7723|2.9759|4.6148|4.5289|4.2036|3.4906|2.6412|3.6496|3.8313|3.3413|2.2162|1.9045|2.9945|3.098|4.2539|5.053|5.4027|5.9056|7.2741|8.1178|8.5811|7.7568|7.6257|9.2188|8.9789|8.5185|6.9945|7.8623|9.0789|10.4738|11.715|12.9267|10.9391|10.6489|12.1213|11.9432|10.3583|11.3234|11.0444|8.6881|9.7388|9.7925|11.01|11.642|7.5775|9.0268|10.4|
2020-10-23 23:54:31|russ2000_0367|FWRD|total_return_price||||||||||||||||||||||||||||||||||||||||||||3.8666|4.1967|3.3244|4.1024|2.924|2.7347|2.5463|2.2399|2.4996|2.7118|2.8289|2.0277|1.8862|2.1924|2.6881|3.7252|4.574|6.224|5.6112|2.7585|3.5365|4.9511|10.6096|8.9121|16.3624|13.4035|22.6338|19.9107|21.1131|18.4961|16.9471|13.32|19.1935|17.909|18.5484|10.2418|10.9831|12.3134|14.3555|15.6852|15.5608|18.5994|21.1626|22.6452|25.2933|24.1447|24.1041|31.4665|31.3526|31.9617|34.9777|28.4775|24.9479|28.4172|29.522|25.8401|27.1038|30.8841|30.2135|23.8234|21.3054|14.317|18.8727|20.5523|22.2867|23.4821|24.3925|23.3365|25.5395|27.6288|30.5436|23.0715|29.1202|33.3869|29.4481|27.8316|32.1423|34.3229|35.3249|37.3173|40.7261|42.8827|44.627|41.9168|47.2133|51.0123|49.2054|39.1618|40.6998|43.0081|42.3715|41.2711|45.3418|45.6654|51.3007|55.267|55.6221|51.3298|57.5159|69.9649|53.68|63.5335|58.2328|62.9198|69.2491|50.2963|49.6642|57.38|
2020-10-23 23:54:33|russ2000_0369|ELLI|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-23 23:54:33|russ2000_0370|CSOD|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.23|17.65|12.64|18.19|21.76|21.725|30.56|28.27|33.61|44.18|53.13|53.03|46.26|45.99|35.13|36.6|29.49|34.8|32.66|34.91|32.84|36.49|47.08|42.85|39.32|36.15|39.84|35.09|38.15|46.77|57.12|50.33|54.78|54.92|54.48|58.55|32.73|38.71|33.86|
2020-10-23 23:54:34|russ2000_0371|CCOI|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||55.1633|22.8008|16.1812|7.3551|7.0609|33.098|15.4457|16.4754|27.8023|4.266|4.8544|15.4457|9.5616|5.0309|3.832|4.0453|6.7593|6.4725|7.7449|11.1503|17.5419|20.4251|18.373|18.2259|13.2024|11.1209|5.5237|4.3322|5.4648|6.0827|8.4731|7.1197|7.9141|6.2004|6.9359|9.5616|10.4222|11.474|10.5693|12.3492|14.4969|13.96|16.2849|16.7869|19.6372|20.8367|24.3142|30.3449|26.4146|27.0857|25.8544|27.5132|27.8239|27.4944|21.5427|27.7368|32.1298|33.5072|31.3926|35.6934|36.5527|34.463|43.8791|40.3284|38.3106|50.3833|51.6922|40.7384|51.1755|57.0617|53.4655|63.5604|76.9308|77.9759|59.07|
2020-10-23 23:54:36|russ2000_0372|BGS|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.823|5.8186|4.644|5.2742|4.5134|3.5323|2.5393|2.6322|4.1747|4.5313|5.206|5.9017|6.3107|6.4858|8.0838|11.4513|12.2183|10.634|14.4625|14.3709|17.0737|20.1048|18.7917|19.7599|21.574|23.1825|22.8318|19.961|22.8397|18.9718|21.218|20.9018|21.022|26.2471|25.186|25.6298|33.8237|37.4854|33.2481|30.857|27.6841|23.3682|28.1065|20.2703|24.7189|25.0496|25.5739|21.0327|19.7707|17.5|16.4318|15.5137|24.0515|27.1685|
2020-10-23 23:54:37|russ2000_0373|HALO|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.555|4.3||3.55|2.5|2.25|1.4|1.25|1.3|1|2.65|0.46|8.62|9.2|9.07|7.3|6.06|5.58|7.1|5.33|5.1|6.66|7.11|6.15|7.99|6.87|7.79|7.71|6.68|6.6|6.07|9.6|13.09|8.98|7.86|7.01|5.54|6.4|9.86|15.57|14.02|9.997|9.1|9.03|14.28|21.82|13.25|16.78|8.93|8.6|12.51|11.31|14.21|14.32|17.23|19.81|18.94|19.47|17.98|13.89|16.1|16.43|15.2|18.18|17.5|25.62|26.51|
2020-10-23 23:54:38|russ2000_0374|JJSF|total_return_price|||||||||||||1.8925|2.49|1.2104|1.3488|2.3171|2.2653|3.0088|2.0059|2.4554|2.7321|3.078|3.1471|3.2163|4.1155|3.8042|3.4238|2.3863|2.2825|1.6946|2.1788|3.2163|3.9425|3.8388|3.9425|3.1125|3.9425|3.7869|3.735|4.8244|6.8995|7.4701|8.5595|6.8995|5.2394|5.2913|4.8248|4.3061|5.2399|4.8763|4.5651|4.9286|4.7726|4.4613|5.6026|5.2913|6.3811|6.7438|6.7961|8.1185|8.6632|7.6776|9.2857|8.352|9.9601|8.1963|8.5076|8.2482|7.4701|5.3691|6.9773|6.9773|9.1924|7.7813|10.1469|15.5129|18.6586|15.2929|14.8198|12.583|13.0312|14.8489|15.6706|18.7499|16.9447|17.7954|20.4021|19.5386|21.8964|24.2275|24.963|28.2936|27.9235|26.3187|35.1073|33.5624|32.1464|29.7315|26.7863|23.6117|23.6389|29.3252|31.1294|30.192|31.326|37.7714|35.0484|38.2199|37.1053|37.058|42.739|41.8132|44.3939|42.8963|47.6819|47.0682|53.1488|51.6747|57.7268|69.6386|70.6101|73.4121|80.8651|87.8975|86.4998|86.2715|100.629|99.0774|103.1017|106.222|109.4081|101.9154|112.662|112.8841|126.8428|129.2739|126.343|126.028|146.1749|131.8945|147.708|146.6177|140.9545|155.3578|157.9016|188.8528|181.8204|119.9022|126.5629|130.39|
2020-10-23 23:54:40|russ2000_0375|STNG|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||95.916|88.8139|86.2175|79.5736|78.8099|75.908|41.5432|39.3286|55.06|45.9725|45.5906|53.2273|66.8204|67.7003|75.6342|91.6387|73.9702|78.5815|66.5065|69.0533|77.3246|83.6777|74.3798|66.7534|50.1545|39.0915|42.8408|43.5277|43.159|38.3583|33.366|29.4944|18.2883|28.1904|18.8285|17.6654|19.2607|25.8142|26.4104|38.5813|18.8504|12.6996|10.95|
2020-10-23 23:54:41|russ2000_0376|WTS|total_return_price|||||||||||||||3.668|3.6115|4.3238|4.8115|4.9311|4.3161|5.5206|5.6441|5.6823|6.5204|6.7053|7.2345|8.0507|8.4961|7.9362|9.3689|8.1126|8.711|10.4751|11.4272|11.0386|12.1703|12.8984|11.4547|11.5388|11.1214|9.6475|8.8485|10.4844|11.8289|11.2627|11.1821|11.702|10.236|10.7012|12.2446|12.1974|11.4449|9.8347|9.2656|9.8193|12|11.7371|12.1686|14.1327|14.419|15.4699|10.888|9.4557|8.7912|7.2372|10.3138|11.7571|11.2912|9.5307|9.7726|7.7833|10.8593|13.1239|13.3711|10.3753|11.932|13.4158|15.9022|13.1814|12.7006|12.6218|14.5111|14.3711|18.1694|19.2033|22.1894|22.168|26.6823|27.0546|27.8498|24.0517|25.3222|30.4565|28.1889|26.7583|34.7116|32.1923|31.8031|26.1322|25.457|24.0374|21.4383|23.6334|21.7016|17.0989|18.9232|26.6806|27.367|27.5943|25.5476|30.4564|32.8378|34.3687|31.9669|24.1555|31.1035|37.1537|30.4984|34.7082|39.5589|44.2668|41.9358|52.2628|57.49|54.6525|57.6438|54.5317|59.5344|51.7806|48.9419|50.0063|47.1689|52.5265|55.6835|62.1437|62.6537|60.0815|61.0886|67.0964|73.829|75.7207|76.6072|81.3066|63.3954|79.6051|92.0383|92.8177|99.0223|84.2217|80.8097|100.15|
2020-10-23 23:54:43|russ2000_0377|ICON|total_return_price|||||||||||||||||||||||||||||292.5315|489.438|478.188|326.286|405.045|562.563|416.295|286.9155|247.527|45|28.1385|16.8885|32.5|45|28.75|27.5|22.5|17.5|18.438|10.31|11.25|21.25|34.38|23.75|22.5|20|22.5|25.31|56.25|44.38|73.75|58.75|81.25|77.5|54.06|37.5|33.44|||9.06|19.38|12.5|10.63|8.13|17.5|26.3|18.5|18.81|22|40.5|11.7|11|7.2|19|23.77|21|21.6|27.5|47.6|54|46|66.6|90|101.9|145.5|163.4|161|193.9|204|222.2|237.9|196.6|173.5|120.8|130.8|97.8|88.5|153.8|124.7|126.7|153.6|143.7|175|193.1|214.8|242|158|162.9|173.8|174.7|182.397|223.2|258.7|294.1|332.3|397|392.7|429.4|369.4|337.9|336.7|249.7|135.2|68.3|80.5|67.6|81.2|93.4|75.2|69.1|56.9|12.9|11.1|5.834|3.102|0.835|2.06|0.85|1.78|1.35|0.6645|0.93|0.713|
2020-10-23 23:54:45|russ2000_0378|BURL|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||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|
2020-10-23 23:54:46|russ2000_0379|HURN|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21|19.76|25.25|27.25|25.82|30.02|31.3|39.38|44.62|61.05|69.98|72.21|83.25|57.84|45.24|55.66|56.15|40.94|47.73|23.75|23.1|21.46|19.41|22|26.45|26.05|30|29.68|38.83|37.21|29.32|35.72|33.13|39.31|44.14|52.21|63.15|67.08|70.26|63.87|69.37|66.5|70.4|66.75|59.31|57.48|58.32|59.98|51.8|40.75|42.55|32.8|39.9|37.3|41.1|49.9|48.8|48.3|49.69|62.1|68.41|38.46|42.7|39.54|
2020-10-23 23:54:48|russ2000_0380|ROIC|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.2675|6.1669|6.2742|6.2473|6.1334|6.4149|6.4954|7.0383|6.8506|6.8372|6.5224|6.6113|6.6042|7.6163|7.452|7.7934|8.3629|8.5841|8.5735|9.3073|9.4345|10.1639|10.0541|10.6962|11.5713|11.3308|12.4648|12.0664|13.6831|15.0667|12.7899|13.9488|15.2812|16.1359|18.2982|19.3959|18.053|18.2288|16.7784|16.9392|17.3286|16.0716|17.4721|16.971|15.0182|16.4867|16.6412|17.7924|17.0321|8.97|11.29|10.22|
2020-10-23 23:54:49|russ2000_0381|BECN|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.66|13.06|14.18|17.5333|21.68|19.4933|26.0467|21.86|19.91|19.11|15.94|17.26|11.21|8.9|7.92|10.76|16.41|12.64|13.12|13.55|15.98|16.52|19.13|18.42|14.59|18|20.59|22.44|16.29|20.04|26.63|26.18|28.89|32.77|39.48|37.9|35.25|40.31|39.3|33.16|25.48|28.17|31.3|32.88|32.3|41.32|41.84|44.11|42.69|48.19|48.18|49.41|51.44|61.95|52.87|45.78|36.84|31.29|32.16|34.56|33.38|31.43|15.84|28.91|30.9|
2020-10-23 23:54:50|russ2000_0382|PCH|total_return_price|2.1221|2.0836|1.7492|1.9549|1.7363|1.4276|1.5048|1.4855|1.672|1.7942|1.7299|1.9421|2.3052|2.6699|2.9848|3.0782|4.326|3.5466|3.7768|3.1259|3.4379|3.4838|3.5008|3.5665|3.7004|4.073|4.0182|4.3887|4.9592|4.9415|3.5928|3.6182|3.8528|5.4295|4.9213|4.9943|6.0672|5.8898|6.182|6.2436|6.6442|5.7772|5.9309|6.6661|5.9826|5.5656|6.0313|5.5164|6.3125|6.3273|6.2679|6.2099|6.7163|6.2202|6.243|7.0102|6.7851|7.5474|8.4968|7.3372|7.4327|7.3324|6.0402|6.6187|6.183|8.1063|7.6974|8.4394|8.2401|6.4452|6.2345|6.722|6.5033|7.1102|5.6067|6.1327|7.0908|7.1968|6.1027|5.1167|4.1991|5.6075|6.5171|7.6678|9.0319|9.273|10.4735|12.0816|11.2852|12.5927|12.5825|12.357|16.5408|14.8008|14.7756|17.6979|18.7375|17.8647|18.9473|18.9486|17.8629|19.796|20.6228|14.2095|12.9796|13.8522|16.5038|18.7929|20.9731|21.7142|20.9822|20.4096|25.555|22.7433|20.6551|20.5969|20.9633|21.5966|25.4788|26.9059|31.7347|28.1807|27.8719|29.5832|27.6627|29.8607|29.2479|30.7313|29.6683|26.4414|21.8096|23.1914|24.5023|26.8145|30.8972|33.3787|36.936|37.2389|41.8835|41.3032|43.4227|42.7504|37.6411|29.4309|35.555|37.105|39.485|41.9779|30.7558|37.6712|42.1|
2020-10-23 23:54:52|russ2000_0383|MSTR|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||129.38|181.875|163.125|93.75|164.375|203.4375|815|1305|435|260.9375|120.625|38.125|31.7|20.5|40.7|28.2|5.9|10.0782|13.81|25.45|36.62|48.02|53.49|47.4|41.95|41.87|62|58.44|52.89|69.23|83.23|103.63|92.19|95.72|116.14|126.4|94.02|70.81|95.83|71.38|70.73|57.33|34.84|34.3|49.57|71.54|93.67|85.07|77.66|87.25|85.63|133.69|149.68|116.58|104.79|138.93|128.9|134.11|96.16|112.28|84.31|105.21|124.89|129.21|139.87|130.84|164.1|169.19|178.62|194.72|177.14|177.79|182.2|169.06|203.89|187.74|183.14|127.33|135.07|127.7|135|140.54|116.58|144.25|146.72|147.03|145.2|106.31|117.54|149.69|
2020-10-23 23:54:54|russ2000_0385|LTC|total_return_price|||||||||||||||||||||||||||||||||||||||1.4987|1.5141|2.0475|2.0105|2.2477|2.1114|2.2168|2.2813|2.3701|2.3549|2.4076|2.4384|2.7277|2.9064|3.2091|3.3263|3.3696|3.8771|3.5554|3.9563|4.228|4.6985|4.4524|4.3814|4.1947|4.0911|3.1169|3.408|2.8848|2.3925|1.6079|1.7911|1.1887|1.21|1.3552|1.5454|1.7424|2.1567|2.7137|2.9636|2.8717|2.4116|2.292|3.5379|4.3457|5.6286|7.0188|6.5474|7.1711|8.1023|7.1788|8.7107|9.0606|9.1337|10.2648|10.0319|11.0576|12.6243|12.1459|10.8316|11.4623|12.3231|12.8437|12.9564|15.0721|10.6336|9.3862|11.1622|13.3364|15.066|15.4639|14.074|15.0324|16.7917|17.2015|17.1395|15.8521|19.6148|20.6216|23.6921|21.0758|23.6177|27.6722|26.8152|26.4063|24.9372|26.8851|28.2618|27.051|32.0543|34.5394|31.6072|32.8074|33.5981|35.6749|41.2593|41.901|38.3233|39.5581|42.9361|39.7159|37.2734|33.0046|37.6633|39.3753|37.6918|41.9427|42.3455|48.063|42.5136|29.7729|36.8742|34.6669|
2020-10-23 23:54:56|russ2000_0387|AGIO|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.95|24.44|37.56|43.88|61.35|112.17|92.86|103.96|70.59|65.1|37.89|44.6|54.21|42.42|57.2|53.18|65.75|60.47|78.96|83.79|76.1|45.3|67.44|49.59|35.53|47.75|35.48|53.48|34.4|
2020-10-23 23:54:57|russ2000_0388|FCN|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||4.222|4.667|4.111|2.945|3.222|3.667|4.8889|6.528|6.6667|2.306|1.5|1.389|2.445|2.028|2.2222|3.055|4.667|3.445|4.167|4.911|8.987|12.4|14.982|18.72|23.2667|26|26.1667|29.8133|24.97|18.04|24.31|15.97|16.5|19.12|20.96|20.07|20.78|25.37|27.78|27.5|25.6|24.18|28.7|34.08|36.58|52.62|62.78|67.11|67.63|69.99|43.77|48.59|50.22|42.61|47.3|39.32|44.47|33.95|35.99|37.71|36.94|36.89|43.05|38.03|29.06|26.47|32.72|35.87|32.92|36.52|42.42|31.38|37.17|34.96|39.39|37.46|43.64|41.26|34.6|34.26|41.82|43.96|45.67|40.19|34.05|36.38|43.5|48.06|62.56|72.39|60.04|76.82|84.47|104.92|113.09|114.72|104.78|107|
2020-10-23 23:54:59|russ2000_0389|NPO|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.3487|3.0826|3.6698|3.7799|8.1745|8.8534|13.1562|17.248|18.0279|21.5601|26.3308|24.4684|25.2757|29.707|25.3216|30.6428|29.9914|28.4593|31.3034|33.1933|38.7255|38.4503|28.707|28.6703|37.0007|34.0924|17.2939|15.6884|15.303|21.6518|23.4775|27.0556|28.1015|29.0189|37.8998|33.2208|42.01|28.1565|30.7345|37.386|35.7989|33.0098|37.3677|46.2211|46.5881|54.9827|50.7991|64.6251|67.7995|57.5149|55.4598|60.4418|54.9504|36.2677|40.4314|54.7171|44.4676|52.5429|64.7775|62.6712|67.4298|75.8025|90.2692|75.9475|67.7024|74.0756|57.8144|64.8083|62.7334|67.9325|65.925|31.7011|45.6264|57.43|
2020-10-23 23:55:00|russ2000_0390|PSB|total_return_price|||||||||||||||||||||||||||||||||2.6271|2.9497|3.1465|3.3123|3.7321|4.0883|4.4569|3.9053|4.5355|4.9315|5.9677|5.6529|5.7265|5.8942|5.9729|5.6798|6.2826|6.3634|6.8959|7.0859|7.3784|7.9953|8.4124|8.8329|8.8182|9.0581|9.8774|10.4446|11.2714|11.3914|10.0714|11.854|10.981|12.3583|13.3263|11.7977|10.6911|12.7279|14.5865|15.0175|14.8268|15.4477|15.2821|17.6279|19.612|19.8898|19.5133|18.4216|17.4017|20.8152|22.4247|24.6935|27.9208|24.425|24.3621|27.7513|24.9737|27.737|28.7626|31.0871|35.523|37.6793|38.6932|45.5524|45.6183|41.2678|37.3229|34.7836|34.6468|34.716|39.0592|30.5747|25.57|33.9409|36.2704|35.7047|38.4164|40.4658|41.35|41.0621|43.0141|41.2442|37.3958|42.1826|50.2268|52.2371|51.8675|50.7825|62.0392|57.068|59.3656|61.1485|67.3058|67.6009|62.0365|67.498|70.9193|62.0469|68.8263|76.3398|88.4513|94.0346|101.3753|104.6975|103.9083|120.6513|122.4225|115.4679|105.1301|120.3345|119.9731|124.6012|150.1821|162.3996|176.3959|160.8282|133.2735|131.265|122.39|
2020-10-23 23:55:02|russ2000_0391|MSA|total_return_price|4.4262|4.1552|4.2456|3.9746|3.7939|3.7939|4.923|4.6069|5.7812|6.2329|6.0597|7.2433|7.7944|6.7149|6.4509|6.1861|7.469|6.9225|7.1957|4.6454|6.8872|6.9413|7.8646|7.7829|8.8005|9.9125|9.8317|10.3829|10.2121|10.5919|9.2104|9.2243|10.4375|9.8965|8.6837|8.1511|8.3494|8.038|8.0045|7.4836|8.4072|8.2339|8.0936|7.9206|7.8503|7.452|8.2632|8.4664|8.6231|9.9902|9.5353|9.0628|8.749|7.772|9.615|10.1327|12.1051|11.5321|13.3655|12.5255|13.217|14.388|15.4677|13.6652|11.1824|12.3622|11.6113|12.4068|4.499|4.7017|4.3489|4.9781|5.0875|6.8542|9.0445|8.1025|7.6057|8.1306|8.0013|6.6207|7.3448|9.0461|11.376|17.9008|19.21|22.9168|27.7645|34.6418|26.5245|31.7329|26.6683|25.0447|29.1527|27.9033|24.8614|25.688|29.6149|30.9698|33.4932|37.0476|29.5655|28.8744|27.7027|17.5562|14.883|18.1095|20.8484|20.2942|21.6097|19.3177|21.3578|24.7471|29.3709|30.1162|21.9387|27.1611|33.935|33.4592|31.2351|36.3228|42.4607|40.0728|44.6811|44.611|49.9592|50.6841|43.8059|47.3285|44.7614|43.838|36.3623|39.832|44.6534|48.8551|54.2985|65.2399|66.8409|77.0984|75.9234|74.3561|80.2209|93.238|103.4081|91.9107|101.1919|103.55|107.6481|125.0945|100.4875|114.0476|134.17|
2020-10-23 23:55:05|russ2000_0392|SCS|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.664|11.0459|8.207|7.3979|7.1236|8.1789|6.957|5.3218|5.6409|7.2179|8.0545|6.4866|6.2566|6.2566|6.5111|6.8024|8.655|7.089|6.6772|5.3649|5.0302|5.9442|6.2169|7.3944|6.9351|7.2161|7.7446|7.4651|7.557|7.5409|7.8687|8.6679|10.0928|9.7754|8.6852|10.2774|11.2339|11.5662|10.4808|10.0284|7.4563|7.7167|7.2386|3.7326|3.677|4.1119|4.994|4.7806|4.795|5.6225|4.857|7.863|7.0245|8.4384|5.2415|5.7355|7.0168|6.3194|7.3375|9.7365|11.8739|11.4101|12.4785|12.9164|11.7297|12.8114|13.178|15.2514|16.2746|15.8386|15.221|12.6075|12.7926|11.2936|11.1169|15.4341|13.7834|12.4733|13.5215|13.4582|12.8014|12.6088|14.1251|13.7898|14.2277|15.3063|15.7189|21.4697|10.8909|11.871|9.5942|
2020-10-23 23:55:06|russ2000_0393|NKTR|total_return_price||||||||||||||||||||||||||||||||||||||||||||||2.75|4.875|4.625|3.875|4|6|4.875|7.625|9.25|6.438|7.563|9.563|12.375|15.688|13|13.563|12.375|14|16.5|13.5625|11.9063|15.1875|21.2813|37.1875|50.25|56.375|50.5|21.375|23|13.3|18.55|10.55|9.49|5.028|8.08|6.32|9.17|12.8|13.61|21.52|19.96|14.48|20.24|13.94|16.83|16.95|16.46|20.38|18.34|14.41|15.21|13.06|9.49|8.83|6.71|6.94|3.35|3.59|5.56|5.39|6.48|9.74|9.32|15.21|12.1|14.77|12.85|9.47|7.27|4.85|5.595|7.92|8.07|10.675|7.41|11|11.55|10.445|11.35|12.12|12.82|12.07|15.5|11|12.51|10.96|16.85|13.75|14.23|17.18|12.27|23.47|19.55|24|59.72|106.26|48.83|60.96|32.87|33.6|35.58|18.215|21.585|17.85|23.16|16.59|
2020-10-23 23:55:08|russ2000_0394|TTEK|total_return_price||||||||||||||||||||||||||||||||||||1.894|1.8308|1.894|2.1464|2.249|2.8408|2.5252|3.0776|3.8469|3.551|3.6497|4.7163|4.3771|4.8089|5.4711|7.1663|7.012|6.8587|7.7062|9.1511|7.6103|5.6348|9.296|9.4399|9.6328|11.6798|11.6798|13.5461|16.293|12.6807|12.4173|12.5584|11.5706|17.8733|17.2148|21.495|23.9879|15.2394|20.4697|16.6316|18.7294|13.4426|13.8283|7.5162|11.4766|13.3015|16.1895|18.7952|23.3859|20.1875|15.3523|11.9187|15.7474|11.8717|12.7277|15.8226|14.7408|17.958|16.6881|16.387|17.0173|17.9298|20.2721|19.8676|20.2251|18.3531|21.2787|22.6333|22.718|19.1715|26.9511|24.9568|25.5589|21.6738|18.4472|19.7265|23.574|23.2259|21.1658|17.6288|20.3098|24.7969|24.5335|24.7028|24.9004|28.682|22.1159|24.3548|26.3208|27.8354|25.9365|23.6247|25.3164|22.8406|24.4554|23.2551|24.9636|28.6983|29.6783|34.3315|41.8514|39.7067|44.5666|45.4549|47.111|47.997|57.4926|67.2385|51.0645|58.9023|77.8208|86.1183|85.6662|70.3259|78.978|95.5|
2020-10-23 23:55:10|russ2000_0395|MASI|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.5656|36.2281|22.7737|29.683|32.249|24.5162|25.123|20.1903|23.0598|24.9843|24.7635|22.7433|25.471|28.8557|31.0571|29.3894|21.6704|17.2963|22.0802|20.5078|23.3857|20.6|19.61|22|26.4|28.81|26.81|23.48|20.93|26.445|31.84|38.89|37.9|39.48|40.82|51.69|59.63|67.2|93.54|92.88|85.63|87.27|85.83|101.19|123.25|101.24|138.28|144.37|146.61|158.58|179.03|228.22|232.31|
2020-10-23 23:55:11|russ2000_0396|APOG|total_return_price|2.3758|2.4083|2.0191|2.0191|1.9947|1.6055|1.7028|1.7272|1.7554|1.9066|1.9132|2.5107|3.5532|3.9554|2.4773|2.2543|2.5271|2.7023|3.1459|2.6878|3.0343|3.6526|3.0874|3.3034|4.1336|4.2159|4.8805|4.2748|4.2204|4.9659|4.0425|4.7571|4.3548|3.9152|3.7573|3.5629|3.3667|2.5931|3.1924|3.2115|3.4519|3.547|3.7903|4.7826|4.2051|4.0799|5.012|5.2648|5.5209|5.4692|4.6443|5.293|6.806|10.7505|11.0152|12.539|12.4901|13.6377|15.574|7.5642|8.4737|9.8266|7.8903|7.2787|7.7199|8.7708|4.6173|3.3498|2.6526|2.3916|3.9031|3.7234|4.9737|8.7705|9.0957|11.2032|8.6006|10.2489|7.8435|6.4508|5.9616|6.4851|7.5862|8.3752|9.13|7.7552|9.6973|10.1071|10.8148|11.696|13.0664|12.4424|12.9998|11.3676|11.8171|15.0627|15.6847|21.8353|20.4055|13.5029|12.2062|12.8505|12.0069|8.3592|8.9236|10.0476|12.3749|11.5963|13.176|9.0753|7.7238|11.4568|11.2908|11.0304|7.4433|10.7099|11.3761|14.1964|17.4547|21.3906|25.9315|21.5686|26.7202|32.4738|30.1457|31.734|36.338|38.7778|39.6352|48.3938|41.1354|40.1714|40.657|43.0693|41.6398|50.0519|55.839|53.384|45.4369|43.1826|41.0755|45.8165|39.4264|28.6018|36.1063|42.022|37.871|31.716|20.435|22.844|21.37|
2020-10-23 23:55:13|russ2000_0397|AWR|total_return_price|0.4743|0.544|0.5483|0.5483|0.5831|0.5222|0.5483|0.6093|0.7842|0.8632|0.8347|0.8847|1.002|1.3544|1.2349|1.0822|1.1624|1.1311|1.1295|1.0223|1.2628|1.32|1.229|1.2635|1.1926|1.2778|1.4162|1.5064|1.5476|1.6238|1.4317|1.5565|1.6983|1.6999|1.8725|1.961|2.0248|2.1656|2.3366|2.4955|2.7518|2.8194|3.0684|2.8791|2.4713|2.5436|2.2938|2.4615|2.3065|2.8205|2.7389|3.0473|3.1487|3.4094|3.6383|3.4708|3.5603|4.0195|3.7225|4.2406|4.4432|4.6998|4.6521|4.8392|4.3536|5.1573|6.0813|6.6688|5.5646|5.6257|5.7907|7.1328|6.469|6.713|7.3758|7.0347|7.1611|8.1384|8.1239|7.234|7.5436|8.6917|7.5716|8.1024|7.9777|7.6697|8.2947|8.74|8.5762|10.0413|11.5312|10.6929|13.0661|12.5346|13.5318|13.7509|13.2075|12.823|14.1423|13.7397|13.224|12.9289|14.3411|12.3774|13.7247|13.1875|13.8736|13.6808|13.5158|13.0018|14.1395|13.7165|14.3822|14.0166|13.8454|14.3546|14.976|16.5275|18.7054|20.3611|24.5971|23.0815|23.8587|25.0498|28.359|29.3896|27.0917|33.7448|35.9389|33.8757|37.7276|38.439|36.2408|40.5742|37.2803|42.6684|41.7153|44.8891|46.8636|55.3648|50.9741|55.1649|59.2807|65.2791|69.7036|73.8354|88.5029|85.64|81.0667|78.2964|74.95|
2020-10-23 23:55:15|russ2000_0398|RWT|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||2.4425|2.2149|2.5458|3.5321|4.0903|4.8159|6.0513|6.1944|4.1061|2.8034|3.2334|2.4422|2.0176|1.948|2.2263|2.3046|1.8002|1.7975|2.1829|2.1239|2.3779|2.8373|3.2284|3.8178|4.1712|4.323|4.9704|5.8949|5.2561|5.4745|6.5521|8.1775|8.8246|11.7101|14.6032|13.2413|15.0079|16.5535|13.8338|14.138|13.506|12.4785|13.3151|15.2359|15.9332|19.5939|17.8504|16.8044|11.7984|13.1644|14.2623|9.1685|9.0061|6.4976|6.7894|6.6407|7.0841|6.7214|7.2887|7.0307|7.067|7.4184|7.8516|7.7641|5.8569|5.4632|6.1456|6.9944|8.2443|9.7755|13.582|10.1105|11.8855|11.8684|12.5953|12.2698|10.6086|12.7876|11.7826|10.5268|9.4663|9.2269|9.3447|10.0675|10.5393|11.5241|12.8052|13.3544|12.9921|12.0417|12.8003|13.8798|13.9334|13.1739|14.3895|15.0075|15.1635|15.5667|4.8827|6.8772|7.52|
2020-10-23 23:55:17|russ2000_0399|CHDN|total_return_price|||||||||||||||||||||||||||||||||||||||||7.8171|6.1935|6.5543|6.5543|5.3968|5.3517|5.2013|5.3531|5.5964|5.2314|4.4406|4.3268|5.0685|4.4504|4.7595|4.5311|4.7514|5.0346|5.538|5.6524|7.3431|10.6926|7.8584|8.6072|7.3308|9.0326|6.0545|6.0329|7.0523|6.2502|6.9186|8.1101|8.3107|6.8227|7.5517|10.2073|10.1466|11.135|10.0776|10.6797|9.5105|10.7553|10.5315|10.3153|10.9988|11.5972|11.1037|12.8203|11.3547|12.1864|10.13|10.6785|11.1408|10.8879|12.2281|12.5806|13.3606|15.4181|14.7058|16.0257|14.0273|10.3542|14.544|12.1622|9.0449|10.1281|11.5844|11.3896|11.4353|10.0021|10.8925|13.3865|12.8005|13.9047|12.0386|16.2681|17.4446|18.3465|19.5729|20.9846|22.1183|24.9004|27.3226|28.5963|29.1227|28.7431|31.1003|30.7121|37.0511|40.2996|43.1226|45.956|48.0315|41.0418|47.5345|49.2837|52.0354|60.0446|67.5461|76.7529|80.4966|97.7965|91.5956|80.9495|89.8561|114.5551|122.9026|137.2|102.95|133.15|163.82|
2020-10-23 23:55:19|russ2000_0400|IART|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||7.2311|5.8753|10.6207|8.8129|5.9883|4.1805|3.4465|2.8246|3.7855|4.0115|4.0115|3.1636|2.1185|1.5253|1.9773|2.9094|2.8529|2.6693|4.7454|4.4912|4.8584|6.1577|6.1577|9.7846|12.3155|11.9042|12.7132|9.8298|7.1814|7.9768|10.3947|11.9087|12.7855|12.9058|13.7843|15.9401|14.5119|16.6903|15.9175|13.1968|17.2914|16.0259|18.5207|17.5399|16.9389|19.2483|20.5996|22.3351|21.9554|18.95|19.646|20.1025|19.8991|16.0756|11.1721|11.981|15.4339|16.6632|19.8087|16.7219|17.8337|21.3769|21.4312|21.6074|16.166|13.9334|15.6779|16.8033|18.5749|17.6123|17.6303|16.5547|18.1907|21.5622|20.7849|21.2685|22.4345|24.5089|27.8623|30.4475|29.775|33.89|33.68|39.89|41.275|42.895|42.13|54.51|50.48|47.86|55.34|64.41|65.87|45.1|55.72|55.85|60.07|58.28|44.67|46.99|47.22|
2020-10-23 23:55:21|russ2000_0401|CTLT|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.04|28.49|30.1|29.33|24.38|25.35|27.22|22.13|26.37|26.83|28.51|35.77|40.27|41.51|40.53|41.09|45.3|30.74|40.59|53.16|51.37|56.3|51.95|73.3|85.19|
2020-10-23 23:55:22|russ2000_0402|PEI|total_return_price|0.6415|0.6748|0.6872|0.7718|0.7925|0.8234|0.8523|0.9121|1.0607|1.1578|1.0733|1.2166|1.3735|1.4092|1.6822|1.5482|1.8048|1.95|1.8145|1.6877|1.8277|1.8075|1.802|1.9067|1.8915|2.0328|2.2638|2.444|2.2706|2.0494|1.6246|1.467|2.1078|2.095|2.0567|2.095|2.1541|2.1611|2.2892|2.6153|3.3833|2.8783|2.9598|2.8785|2.8428|2.8558|2.9439|2.4095|2.67|2.7658|3.0209|2.9501|3.0523|2.8806|3.2359|3.7896|3.3476|3.6315|4.2191|4.1331|4.2017|3.8822|3.6611|3.552|3.4974|4.0066|3.6978|2.9289|3.3608|3.6361|3.8024|4.2843|4.816|5.7863|5.091|5.6825|6.3812|6.9179|6.7022|6.903|7.7558|8.2477|9.3669|10.3266|10.8734|10.0521|11.5081|12.9086|12.3228|14.7095|13.2376|11.907|14.2213|13.2418|14.1517|13.2817|15.1448|15.3409|13.6926|10.6176|8.9166|8.6368|7.2439|3.2087|1.6374|2.371|3.6877|4.1836|6.2609|6.2078|6.11|7.5689|7.5141|8.3426|4.1666|5.7274|8.4716|8.4131|8.9977|10.1061|11.2198|11.0187|11.0193|11.3103|10.8701|11.459|12.2622|14.5501|14.5373|13.4779|12.6549|14.0926|14.2328|14.1104|15.2776|12.7162|10.2857|7.8376|7.4168|8.5559|7.088|8.2255|7.2274|4.6537|5.0932|5.4354|4.9886|4.8182|0.8968|1.36|0.5539|
2020-10-23 23:55:23|russ2000_0403|EE|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-23 23:55:24|russ2000_0404|OSIS|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12|13.125|10|8|7|5.125|5|4.75|5.1875|17.75|7.25|11.5|4.0625|3.6875|3.72|8.1|17.94|23.52|19.83|16.82|16.95|16.44|15.68|17.65|19.8|20.03|19.5|16.15|22.87|17.57|15.52|15.36|17.91|22.3|16.95|18.16|21.12|25.1|26.96|20.9|27.07|21.98|22.6|23.06|13.06|16.75|19.29|18.29|21.72|28.08|29.55|36.22|36.45|36.61|40.53|33.88|48.41|61.8|63.52|78.65|65.52|64.49|63.25|74.81|51.14|64.55|65.09|63.48|71.63|74.26|74.18|76|92.09|65.34|57.48|64.64|75.98|73.18|73.11|90.61|66.48|63.61|79.87|76.27|70.42|87.6|113.01|104.23|102.08|64.64|74.12|77.65|
2020-10-23 23:55:25|russ2000_0405|MATW|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||2.9478|2.6919|3.0456|3.6846|3.969|3.8594|5.3088|5.4711|5.6366|5.6525|6.1065|7.3221|7.9911|8.8646|8.075|9.9377|10.1317|12.7852|11.1298|12.0645|12.2863|11.2369|9.2631|11.9002|12.0741|12.9973|13.4951|18.162|18.247|20.3538|20.8073|19.3753|19.4136|18.5719|19.2337|20.6399|22.0474|24.7287|27.7832|27.6008|28.4207|30.9113|27.5531|32.8107|31.8707|30.7422|32.3454|29.1827|31.1929|33.4095|34.6024|37.1264|37.3416|40.0114|41.2408|38.7321|43.4739|31.4796|24.7657|26.8068|30.5387|30.6379|30.7605|25.421|30.7598|30.4994|33.6873|35.1758|26.9692|27.6549|27.9136|28.7493|26.4694|28.5934|31.1965|33.7805|34.2094|38.3821|36.857|37.6437|39.8437|44.3061|47.0221|48.6358|44.9289|49.1664|47.4927|51.4907|56.3676|71.4641|63.067|57.2376|58.3248|49.6463|47.7412|55.6895|47.6599|38.7843|35.4394|33.6048|34.3363|37.2533|23.7404|18.9109|22.36|
2020-10-23 23:55:27|russ2000_0406|PSMT|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.2907|14.3481|13.5103|13.4055|12.8819|13.8244|16.1285|23.1455|30.5814|33.9851|34.6659|31.681|32.3618|30.0053|32.6629|33.5138|29.2831|28.9057|28.444|33.7568|19.9742|17.6031|12.4839|11.3947|5.8649|4.8679|5.0019|4.9852|6.0241|6.3006|6.133|6.9122|7.0547|6.6776|6.5771|8.9733|12.8609|15.7515|13.372|19.5703|20.5175|26.9606|23.0824|19.9404|14.3201|16.6546|15.8277|13.9733|16.6844|17.9863|21.3707|22.7521|26.5511|34.0226|32.8241|43.5878|61.892|65.1796|67.3347|62.021|70.7688|70.281|73.0201|84.1166|89.4601|109.5975|103.5416|80.9769|84.5178|87.7692|75.7983|86.4382|75.872|79.4827|80.2918|85.4124|78.9313|81.373|87.047|82.4148|84.3663|81.5073|79.7301|91.0715|82.6088|57.2689|60.9332|49.9501|61.1192|71.7327|46.3476|59.3694|68.35|
2020-10-23 23:55:29|russ2000_0408|SSD|total_return_price||||||||||||||||||||||||||||||||||||||||||||||2.3403|2.0447|2.1189|1.9219|2.3901|2.3901|2.6605|3.1043|3.9415|3.9415|4.5327|5.0254|5.2224|8.2526|6.5657|8.0311|7.6125|5.7644|7.3779|7.9322|9.361|9.2378|8.622|7.7844|9.4226|8.8067|10.0507|9.7157|11.9229|10.4449|11.2923|12.051|11.2588|12.3723|12.9674|13.3222|14.4258|16.1167|20.0463|19.2935|22.2169|25.0055|27.66|24.5257|24.2877|31.168|28.9831|34.5977|28.8588|21.6863|25.4691|24.8802|27.3083|25.8554|21.6518|22.2238|19.4828|22.3261|22.963|14.96|18.1284|21.2636|22.6357|23.4532|20.8139|21.9483|26.4193|25.2602|25.7205|21.5551|29.2561|28.1351|25.8448|25.1719|29.189|27.2484|26.1891|29.1168|33.0741|31.8135|32.8572|26.5671|31.5342|34.3263|31.3783|31.0557|31.6677|35.5668|37.4033|41.3144|41.2944|40.8395|41.606|46.9048|55.1427|55.5186|60.1765|70.3576|52.7222|57.9641|65.2388|68.3325|79.5256|61.4358|83.9308|97.16|
2020-10-23 23:55:31|russ2000_0409|ATU|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-23 23:55:31|russ2000_0412|AYR|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-23 23:55:31|russ2000_0413|BCC|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.5022|22.6157|23.5792|26.1664|24.9888|26.0415|27.0139|32.4292|33.2767|32.7236|22.3837|23.2669|18.4851|20.4745|22.4729|20.0731|23.8201|26.1396|31.314|35.2165|33.9781|39.5872|34.4013|21.6315|24.7391|23.7139|29.6845|34.9689|22.8199|36.1955|37.0325|
2020-10-23 23:55:32|russ2000_0414|HTH|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.6745|14.355|13.8604|12.9793|11.4866|12.6412|10.1319|9.0998|9.7342|10.3686|9.0524|11.0125|12.1961|11.2398|11.1735|10.1792|10.0372|9.8289|9.3365|9.024|10.719|11.0125|11.8458|11.1072|10.9368|9.469|9.0051|9.2797|9.1755|8.4275|7.1775|8.096|8.0582|9.5259|11.4765|12.556|12.8779|15.5292|17.0916|21.5516|22.0534|20.046|19.3737|18.957|18.8529|22.6405|18.8813|18.9476|17.6977|18.654|20.6804|28.6071|25.1979|24.3685|24.9037|24.0504|22.5149|22.7581|19.4401|16.3155|17.7887|19.7876|23.817|24.7796|14.4626|18.2714|20.83|
2020-10-23 23:55:33|russ2000_0415|BFAM|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.65|33.69|37|36.33|37.75|43.46|41.66|47.09|51.69|57.8|63.69|68.37|63.5|64.49|66.68|69.46|71.93|77.24|84.31|94.18|97.69|100.83|116.97|111.39|127.11|148.82|157.58|150.29|94.16|113.73|152.04|
2020-10-23 23:55:34|russ2000_0417|MGEE|total_return_price|0.9404|0.9718|1.0971|1.0282|0.9843|0.978|1.1097|1.1285|1.1624|1.3838|1.348|1.5135|1.7172|2.0379|2.0972|2.0346|2.0541|1.9102|2.007|2.0615|2.0211|2.0605|2.0846|2.1096|2.397|2.4562|2.5192|2.6024|2.4844|2.5352|2.5101|2.6588|2.9294|3.0844|3.2835|3.9081|3.9125|3.8729|4.3289|4.3936|4.6961|4.654|5.0684|4.8203|4.7121|4.9267|4.9613|4.9203|5.0699|4.8739|5.2625|5.6208|6.0958|5.3136|5.6087|5.1535|5.234|5.3825|5.4544|6.2407|5.9885|6.3954|6.5237|6.5467|5.7044|6.0833|5.9903|6.1679|5.5805|6.2743|7.3522|7.4272|7.7841|9.3884|8.6118|9.1728|9.9843|9.9043|9.2394|9.7602|9.7785|11.7165|11.4202|11.999|11.899|12.7269|12.5463|14.3499|13.3334|14.7755|14.9719|14.0457|13.8848|13.182|13.8482|15.8105|15.4819|14.4138|14.9175|15.9866|15.5195|15.0199|16.545|15.5197|14.9342|16.1637|17.755|17.5809|17.584|18.1144|20.1024|21.911|20.9406|21.1553|21.4214|24.8568|23.7936|25.5708|28.8769|27.9896|30.6835|30.5266|30.6442|32.6595|33.8726|34.3597|32.6329|40.2032|39.3179|34.6081|37.0901|42.0713|47.6411|51.8304|52.1147|60.5251|60.5336|60.2149|60.754|59.631|53.332|60.2606|61.3425|57.9035|65.9856|71.3067|78.2983|77.6114|64.7613|64.1465|62.66|
2020-10-23 23:55:36|russ2000_0419|RMBS|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12|16.375|11.719|10.242|14.953|16|25.4844|16.0938|24.875|16.0938|17.125|76|139.375|80|39.9375|20.6|10.4|7.76|7.88|7.8|3.33|4.35|7.3|13.58|17.1|16.56|26.14|27.21|17.14|16.97|21.87|15.65|13.67|11.28|16.56|36.22|23.13|18.31|18.77|21.05|18.04|18.8|21.53|17.19|21.22|14.22|15.61|10.6|14.9|17.4|23.85|21.85|18.47|21.06|19.64|19.63|14.38|14.08|7.17|6.56|5.63|5.3|5.17|5.5|8.47|8.53|9.56|10.56|14.14|12.48|11.555|12.575|14.94|11.37|11.93|13.87|12.15|12.47|14.18|12.96|11.75|13.34|14.45|13.34|13.44|10.91|7.38|10.45|11.66|13.33|13.68|11.29|15.23|13.74|
2020-10-23 23:55:38|russ2000_0421|HMN|total_return_price||||||||||||||||||||||||||||||||||||5.8246|5.7066|5.294|6.3929|7.5607|7.3781|6.6332|7.0123|6.6639|6.4163|7.3048|6.5521|5.7323|5.9916|6.2539|7.5025|8.5528|8.3752|8.7485|9.0879|11.1938|12.2724|13.6664|15.6924|15.948|20.1997|19.4402|16.9496|16.1551|13.1599|15.5283|14.7885|11.2966|10.6885|8.7497|9.6169|12.6287|10.5276|12.8823|10.6094|12.8237|13.6668|11.3937|9.0291|9.4796|8.1768|10.1209|9.1682|8.8974|10.0804|11.2753|11.4125|12.4543|11.6458|12.4273|13.1296|12.658|12.6223|11.4527|13.0648|13.7951|14.1089|14.6551|13.6698|13.2081|12.2647|9.9004|9.158|6.5778|6.0347|7.2268|10.1635|9.1507|11.0878|11.3263|13.2222|13.498|12.6556|11.8445|8.7355|10.6015|13.7259|13.7195|14.317|15.909|16.7753|19.7757|23.1863|25.9343|24.0348|26.1097|23.9923|28.124|29.2086|31.2991|28.7964|28.9765|27.9094|29.9899|32.7731|38.5116|37.1804|34.4711|36.1515|40.7752|39.7856|41.7722|42.3159|35.5614|33.6919|38.8263|44.9177|42.604|35.9831|36.4213|33.4|
2020-10-23 23:55:40|russ2000_0423|ITRI|total_return_price||||||||||||||||||||||||||||||||||||||||||||18|16.5|20|19.0625|20.25|23.5|31.25|27.75|33.75|44.75|28.375|26.25|17.75|19|25.875|24.75|18|19.438|12.75|6.625|7.1875|9.375|8.5625|5.875|6.125|6.9375|8.25|6.125|3.625|11.875|18.97|23.02|30.3|29.75|26.23|18.39|19.17|16.71|21.5|20.06|18.36|18.61|22.94|17.45|23.91|29.64|44.68|45.66|40.04|59.85|59.26|55.8|51.84|65.04|77.94|93.07|95.97|90.23|98.35|88.53|63.74|47.35|55.07|64.14|67.57|72.57|61.82|61.23|55.45|56.44|48.16|29.5|35.77|45.41|41.24|43.13|44.55|46.4|42.43|42.83|41.43|35.54|40.55|39.31|42.29|36.51|34.44|31.91|36.18|41.72|43.1|55.76|62.85|60.7|67.75|77.45|68.2|71.55|60.05|64.2|47.29|46.65|62.57|73.96|83.95|55.83|66.25|60.74|
2020-10-23 23:55:42|russ2000_0424|EXPR|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.6186|14.7096|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|
2020-10-23 23:55:44|russ2000_0426|PLXS|total_return_price|||||||||||||1.4376|1.8751|1.4792|0.8959|1.0417|0.9167|1.2084|0.5|0.7084|0.6875|0.7917|0.75|1.125|1.4376|1.5417|1.125|1.0626|1.2501|0.9375|0.75|1.0834|1.2084|1.7917|3.1667|4.4063|4.875|5.25|3.75|4.3125|3|3.8125|3.8125|4|2.9375|2.6563|2.125|3.125|3.375|4.157|4.157|3.25|3.813|3.657|4.188|7.375|13.954|17.563|7.438|9.9375|9.9375|9.6875|16.9375|13.9375|15|15.3125|22|33.3125|56.5|70.5|30.3906|25.625|33|23.58|26.56|23.6|18.1|9.25|8.78|9.15|11.49|15.54|17.17|17.79|13.5|11.04|13.01|11.51|14.23|17.09|22.74|37.57|34.21|19.2|23.88|17.15|22.99|27.4|26.26|28.05|27.68|20.7|16.95|13.82|20.46|26.34|28.48|36.03|26.74|29.35|30.94|35.06|34.81|22.62|27.38|34.99|28.2|30.29|25.8|24.31|29.89|37.16|43.29|40.07|43.29|36.93|41.21|40.77|43.88|38.58|34.92|39.52|43.2|46.78|54.04|57.8|52.57|56.08|60.72|59.73|59.54|58.51|51.08|60.95|58.37|62.51|76.94|54.56|70.56|70.63|
2020-10-23 23:55:46|russ2000_0427|MRH|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-23 23:55:47|russ2000_0429|CBU|total_return_price||||||||||||2.3716|2.6531|1.6149|1.4931|1.3123|1.4103|1.3558|1.4647|1.1842|1.3609|1.3166|1.2504|1.1822|1.2623|1.3427|1.5376|1.3148|1.1985|1.0374|0.7667|0.6991|0.9472|1.0315|1.2903|1.322|1.6053|1.5581|1.8896|2.3003|2.8346|2.6657|2.9619|2.8138|2.9137|3.0673|3.148|2.6942|2.8154|2.6776|3.5737|3.4224|3.3509|3.3998|3.7801|4.3734|5.2791|6.3925|6.609|7.1798|7.8419|7.2656|6.6872|6.9176|5.6724|6.0738|6.65|5.675|5.6658|5.5711|6.589|6.3635|7.2845|7.3383|7.2073|6.9381|8.0571|8.6953|8.0646|8.611|8.7109|10.6135|12.3533|13.8752|13.1988|13.0942|14.5399|16.4531|13.4474|14.4257|13.4747|13.5527|13.5406|12.3509|13.6918|14.3305|13.1615|12.7223|12.5375|12.8941|16.0818|13.6284|16.7842|16.4337|11.4554|10.0984|12.8257|13.7177|16.3394|15.9741|16.8648|20.5375|18.1289|18.7112|17.326|21.4363|22.4061|21.3245|22.3762|21.9329|23.975|25.1938|28.0962|32.9207|32.6152|30.4899|28.5305|32.6473|30.5652|32.8848|32.6461|35.348|34.0928|36.94|43.5435|56.2209|50.3053|51.311|51.1656|50.0942|50.2166|55.6962|57.9208|55.6334|57.3879|63.5939|59.958|69.3669|57.9525|56.6094|54.46|
2020-10-23 23:55:48|russ2000_0430|ROG|total_return_price|5.5557|8.5588|7.5077|8.5588|7.3876|6.757|6.1263|5.7058|6.8259|6.2314|4.792|4.8599|5.5616|5.2366|4.6984|4.4324|6.051|6.0276|6.5533|5.1263|6.2947|8.5046|6.4604|5.7627|5.371|5.1939|5.4783|5.763|5.9862|5.5924|4.0529|4.3393|4.6887|5.2558|4.7336|4.0239|4.2813|3.6563|3.1563|3.5|4.4063|5.1875|6.4688|6.5313|6.4375|8.2813|8.5|12.438|13.438|13.844|12|10.875|11.563|12.438|12.313|13.563|13.875|17.625|21.625|20.438|20.75|16.5|11.188|14.938|12.375|14.75|18.375|19.125|31.375|35|31.625|41.0625|35.51|26.5|28.11|30.3|33.21|27.31|23.35|22.25|29.72|33.3|31.02|44.12|53.37|69.9|42.49|43.1|40|40.55|38.7|39.18|54.48|56.34|61.75|59.15|44.35|37|41.19|43.37|33.41|37.59|36.98|27.77|18.88|20.23|29.97|30.31|29.01|27.77|31.48|38.25|45.06|46.2|39.13|36.86|38.75|39.61|42.36|49.66|47.62|47.32|59.48|61.5|62.42|66.35|54.76|81.44|82.21|66.14|53.18|51.57|59.87|61.1|61.08|76.81|85.87|108.62|133.28|161.92|119.54|111.46|147.32|99.06|158.88|172.58|136.71|124.73|94.42|124.6|98.06|
2020-10-23 23:55:51|russ2000_0431|LZB|total_return_price|1.2197|1.5886|1.7116|1.8961|1.3324|1.2504|1.2709|1.4041|1.7246|1.8429|1.9302|2.2604|2.764|3.0135|2.9565|2.7252|3.3939|3.6735|3.8873|2.8281|2.714|2.6658|2.776|3.4558|3.3186|3.8932|3.6855|3.3176|3.7444|3.4872|2.5356|3.215|3.9948|4.8286|3.9961|4.7438|5.1959|4.804|4.708|5.2745|5.8421|5.9777|6.2667|7.8082|7.0321|5.5701|5.8962|6.7807|5.9669|5.6822|6.4803|6.7416|6.8346|6.6565|6.7007|6.6027|7.7156|8.1608|8.4384|9.8865|11.5033|13.0668|13.6689|12.4681|13.3576|16.231|13.4979|11.9536|10.9904|10.2856|10.5209|11.4502|13.0073|13.5804|11.6456|16.1624|20.4043|18.814|17.3728|18.0327|13.0608|17.0007|16.9424|16.0902|16.7633|13.9227|11.8433|12.0834|11.0317|11.6343|10.6187|11.0055|13.89|11.532|11.5941|9.9524|10.4644|9.7852|6.3783|6.9746|7.3681|6.8012|8.3313|1.9522|1.1245|4.2462|7.7817|8.5734|11.2813|6.6842|7.5928|8.1146|8.5914|8.8793|6.6662|10.7055|13.4584|11.0564|13.1615|12.7649|17.0615|18.3661|20.6147|28.1991|24.7106|21.1774|18.1379|24.6748|25.9255|24.3654|24.6411|22.7401|25.0011|26.1154|23.1415|29.3604|25.6335|30.9816|25.7608|29.9911|28.9031|29.6414|30.7211|27.0663|32.3499|30.186|33.2105|31.2609|20.507|27.0033|31.63|
2020-10-23 23:55:52|russ2000_0432|ACOR|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2188|0.1875|0.28|0.1875||0.1563|0.1|0.54|0.2|0.12|0.05|0.28|0.13|0.15|0.25|0.25|0.2|0.09|0.07||0.02|0.15|0.22||||5.9|4.17|2.22|15.84|19.78|18.44|18.13|21.96|20.39|32.83|26.75|19.43|26.97|27.65|24.39|25.4|35.63|30.95|34.79|27.59|22.24|32.85|21.97|23.88|26.76|22.82|25.36|24.57|30.84|32.41|35.82|30.14|39.41|33.49|30.42|39.66|34.72|33.43|29.99|43.25|27.33|25.31|26.36|18.35|25.6|19.05|23.35|22.2|24.4|28.9|17.8|15.68|13.69|6.93|3.55|2.75|0.85|0.7448|0.5804|
2020-10-23 23:55:54|russ2000_0433|IBOC|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||2.3764|2.6735|3.0636|3.5643|4.1127|4.9174|5.7955|7.0483|7.3995|7.7764|6.8923|6.0063|5.6058|6.1904|6.6343|6.5699|5.9863|5.7849|6.1888|6.7177|6.8497|8.9549|8.8557|10.6694|10.8159|13.2049|11.7433|12.2871|12.9966|13.8675|17.0074|18.6057|20.4781|20.327|17.1601|19.8668|17.518|17.8149|18.8257|18.6983|18.2385|18.8144|18.976|20.333|19.2209|18.8041|16.9689|16.5307|16.5012|17.0475|19.9536|15.7314|6.6337|7.6994|12.5452|14.3743|18.0086|14.0719|13.3073|16.2601|14.5544|12.9861|10.5622|14.74|17.7172|16.4727|15.9082|15.3705|17.1243|18.425|18.6171|22.7814|21.2959|22.2814|21.2612|22.5412|22.6976|24.0667|21.8177|22.9557|21.9676|24.0207|26.5201|37.976|31.5715|32.0104|37.0646|36.4036|35.9904|41.3885|44.1663|31.6684|36.3513|35.3075|37.5047|41.3923|16.1765|29.1883|28.645|
2020-10-23 23:55:56|russ2000_0434|TAL|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.4717|1.7294|1.6949|1.5898|1.5678|1.7341|1.5615|1.2382|1.5537|1.5736|1.6981|2.47|3.6485|3.6518|4.442|5.7765|4.7042|5.4944|5.8595|5.101|7.7967|8.2498|9.7039|11.6045|11.7025|17.0723|20.2733|33.21|29.87|36.88|36.54|25.67|26.78|36.08|36.35|35.02|48.2|53.26|68.38|76.04|
2020-10-23 23:55:57|russ2000_0438|ATRO|total_return_price|1.0321|0.8497|0.9574|0.9455|1.0172|0.8645|0.8645|0.8696|1.2851|1.1067|0.952|0.9897|1.091|1.0464|0.9587|0.8875|1.0763|0.7837|0.5916|0.439|0.4957|0.4489|0.4489|0.3205|0.3496|0.2418|0.2115|0.1435|0.1133|0.1284|0.1549|0.136|0.2569|0.2266|0.3324|0.2871|0.3475|0.3022|0.3022|0.3097|0.2871|0.3022|0.2871|0.3626|0.3359|0.2901|0.2596|0.2748|0.3054|0.3587|0.3665|0.4274|0.565|0.6718|0.7633|0.6108|0.7482|0.7711|1.0917|1.1604|1.1291|1.8|1.26|1.386|1.368|1.44|1.224|1.476|1.656|1.332|1.539|1.9008|2.7127|2.4125|1.9008|2.2258|1.8226|1.573|1.3803|1.3548|2.2143|1.9632|2.42|3.0069|3.2368|3.2005|3.0976|3.0855|4.2229|5.4753|5.8383|6.5038|8.1615|8.095|9.5288|10.3637|10.6481|19.1908|26.3601|25.7127|11.6887|8.4156|13.8183|5.3845|6.6551|6.286|5.6871|5.1728|5.9351|9.8979|10.5573|12.7051|15.228|18.6342|17.0914|21.6653|21.151|17.0854|18.6342|13.8425|18.0413|24.7266|30.0748|38.5633|47.9471|42.6843|36.0529|41.8223|55.7278|53.603|30.5709|30.7826|28.8469|25.1493|34.0643|29.4261|27.5913|26.4957|25.8696|36.0609|32.4348|31.2783|37.8261|30.45|32.72|40.22|29.38|27.95|9.18|10.56|7.72|
2020-10-23 23:55:59|russ2000_0439|CKH|total_return_price||||||||||||||||||||||||||||||||||||||||2.5938|3.5266|3.8224|4.5505|4.2547|3.8906|3.9134|3.9134|3.5494|3.868|4.4594|4.414|4.9145|6.7118|8.1452|9.2373|11.4672|9.7607|9.5218|11.2851|10.9667|10.5913|11.1373|7.5538|8.9985|9.7949|9.738|9.3284|9.4194|10.9894|10.5627|12.7299|14.3681|12.3408|12.7613|9.7471|12.6685|13.3783|12.9278|11.1914|12.1497|9.556|9.9628|9.8754|11.4753|11.216|11.9941|12.764|14.5797|17.4055|17.5557|19.8163|18.5932|21.6238|22.4155|22.5248|27.0679|26.8659|25.4898|25.9649|25.3206|23.3056|24.4387|21.5555|18.1973|15.9202|20.5426|22.2872|20.8183|22.0224|19.2921|23.251|39.4403|36.0733|38.9994|31.2939|34.7078|37.3686|34.8716|32.5229|37.436|42.424|47.8191|52.0742|52.5118|49.7595|47.3585|43.0689|42.4989|40.1151|40.8464|34.4378|30.2634|31.3516|33.3669|34.2536|41.0421|39.8387|33.1696|44.5903|46.22|51.1|57.27|49.41|37|42.28|47.51|47.07|43.15|26.96|28.32|29.08|
2020-10-23 23:56:02|russ2000_0440|RCII|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||1.6354|3.1648|4.8461|4.3516|5.4989|8.0703|5.934|4.589|4.5494|6.2901|7.1904|6.4879|7.7538|8.9801|8.3867|10.0483|9.0988|7.5955|5.8945|6.2703|4.7472|7.1208|10.9779|10.9186|14.5383|16.6469|7.3582|10.6243|16.169|18.359|16.4412|15.8082|17.3843|23.9924|25.4925|23.736|26.078|23.6807|20.4605|20.9668|21.6077|18.4271|15.2781|14.9221|20.2231|19.6693|23.1743|23.3484|22.1378|20.7532|14.3445|11.4882|14.5185|16.275|17.628|13.9647|15.3256|14.1071|14.9379|14.0201|18.7119|16.0297|17.7553|25.6703|27.8135|24.5195|22.0242|29.9857|30.5935|27.5701|28.7867|28.405|30.5379|31.3987|32.0437|28.2263|22.5201|24.69|26.323|31.7045|24.1611|25.1711|21.7461|13.6408|14.5188|11.3231|11.7301|10.4402|8.3632|11.1271|10.8992|10.5385|8.1934|13.9753|13.6525|15.371|19.8142|25.2828|24.7234|27.6472|13.6947|27.2771|29.626|
2020-10-23 23:56:03|russ2000_0441|EVTC|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.7083|19.5267|21.859|22.4395|22.6856|20.4746|20.6504|20.225|19.7399|16.4514|15.9661|12.7976|14.1149|16.0703|17.2643|15.321|16.4043|14.7193|13.4886|15.8516|21.7097|23.5801|28.1019|27.536|30.4984|31.2462|33.864|22.649|28.0552|34.87|
2020-10-23 23:56:04|russ2000_0443|TRS|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.6232|9.8781|8.7628|4.5726|4.7718|5.7277|1.0515|1.4021|2.7882|4.1026|4.8992|5.3533|9.0337|11.798|17.4699|17.215|17.7567|12.2202|13.8453|18.4896|16.1635|19.2384|21.3015|25.5795|28.1446|29.7459|30.7974|26.5195|29.9928|19.9554|24.1058|24.1934|24.4404|16.18|18.32|17.85|17.17|18.88|23.8|20.8|21|27.15|26.7|25.75|29.3|30.65|25.97|30.23|29.73|30.75|31|22.97|22.69|22.77|
2020-10-23 23:56:06|russ2000_0445|FCFS|total_return_price||||||||||||||||||||||||||||||||||1.0195|1.1764|1.7253|2.392|2.0783|1.7646|2.2351|1.7646|1.3332|1.1372|1.2156|1.3528|1.1372|1.2548|1.0982|1.0201|1.0982|1.0785|1.3335|1.6281|1.7259|1.7843|1.9217|1.804|1.8134|2.4703|2.4317|2.5494|3.9215|3.6467|4.4899|2.8624|3.0193|3.4506|2.588|1.9214|1.0587|0.7646|0.7058|1.5587|2.1331|2.4154|2.1331|2.5723|2.8734|2.9769|3.2031|3.1495|4.4732|6.3522|8.0434|10.5934|10.013|9.4248|12.568|9.9613|10.0554|12.3845|13.7208|18.8121|18.5862|19.3767|24.3456|20.9671|22.0588|22.0681|13.815|9.7213|14.1067|14.1161|17.9369|14.0408|16.4876|16.1206|20.8824|20.3366|20.5154|26.1148|29.1639|36.3254|39.5157|39.478|33.0223|40.3626|37.8029|43.2988|46.6961|54.9022|46.3102|54.4787|58.196|47.4866|54.1964|52.6813|52.3896|43.7787|42.9035|37.6994|35.2244|43.4759|48.5898|44.6758|44.7794|47.0275|55.9823|60.8367|65.1829|78.7558|87.3065|79.8969|70.7098|84.7858|98.2996|90.3189|79.7061|71.1438|67.1887|57.21|
2020-10-23 23:56:07|russ2000_0446|WOR|total_return_price|1.6203|1.7498|1.9642|2.014|1.5006|1.4607|1.6302|1.6302|1.8551|2.0286|1.827|2.4002|3.077|3.2543|3.0519|2.7471|3.4912|3.6546|4.154|2.864|3.4324|3.944|3.7924|3.9413|3.7669|3.8756|4.1406|4.0754|3.8581|4.3992|3.5049|4.1694|4.5175|4.7563|5.2713|6.549|6.5484|6.5114|5.3727|6.511|7.9803|9.028|8.2693|8.9683|8.6253|8.1739|9.5462|8.9248|8.9139|9.2147|8.3298|9.485|9.1041|9.6199|9.2706|8.4519|8.9701|8.6517|9.6334|7.9063|8.7479|7.3304|6.152|6.2247|5.9171|8.372|8.7439|8.6007|6.5014|5.5882|5.0686|4.4439|5.2112|7.7218|6.3875|8.1571|8.9182|10.6224|11.0704|9.1062|7.2186|8.192|7.7643|11.2581|12.0818|12.9544|13.67|12.6384|12.551|10.3931|13.9606|12.8573|13.5461|14.2919|11.747|12.318|14.4349|15.3183|16.806|12.8559|12.2555|15.028|11.0643|8.2623|6.6713|9.8618|10.7913|10.2329|13.6142|10.2008|12.0001|14.7728|16.8884|18.7419|11.4313|13.5004|15.9183|17.1142|18.2098|22.2001|26.4625|27.086|29.5395|36.2336|33.0586|37.3329|32.4314|26.347|23.4674|26.6814|23.6902|27.1404|32.2774|38.4931|43.9177|43.5347|41.5492|46.4794|42.7505|41.1497|40.2699|39.5518|41.0736|33.2059|35.7909|38.8557|35.0064|41.2027|25.8837|37.0584|40.78|
2020-10-23 23:56:09|russ2000_0447|RPT|total_return_price||||||||||||||||||||||||2.0122|1.8188|1.9181|1.8983|2.0006|2.045|2.1648|2.0996|2.2243|2.5346|2.6717|2.5376|2.2762|2.3929|2.5853|2.7195|2.6182|2.2255|1.8702|1.9824|2.2109|2.2109|2.4795|2.6015|2.6528|2.8044|2.7794|2.8312|3.0162|3.0977|2.5716|2.9235|2.9954|3.1595|3.2812|3.7679|3.8242|4.041|3.8512|3.4035|3.1018|3.5038|3.6666|3.4679|3.033|3.5228|3.9218|3.8696|3.4868|4.062|4.886|4.7943|4.8042|5.4409|6.3|6.2821|6.4469|7.3099|7.8944|8.7646|9.9394|10.0597|8.7938|9.9798|12.0415|10.2984|11.2762|11.4107|10.5867|12.2022|11.0368|13.2826|16.0409|15.2193|15.5057|13.6902|9.5663|9.6592|9.6031|10.6999|3.0553|3.3373|5.3016|4.8131|5.2336|6.269|5.7099|6.1418|7.2415|7.3825|7.392|4.9796|6.0756|7.6584|7.9814|8.0539|8.6658|11.0537|10.3299|10.3756|10.7283|11.2396|11.5915|11.4698|13.3766|13.4197|11.9172|11.1101|12.4504|13.68|15.0498|14.5615|13.0556|11.2108|10.4869|10.7538|12.36|10.5623|11.4905|12.02|10.7411|11.0032|11.2882|12.8404|14.4695|6.03|6.96|5.44|
2020-10-23 23:56:11|russ2000_0449|LOGM|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-23 23:56:12|russ2000_0450|GVA|total_return_price||||||||||||||||||||||||||||||10.7117|9.7073|9.8868|11.0833|12.2232|10.5921|12.3582|11.1209|9.8837|8.758|10.134|8.8917|8.104|9.1414|11.4384|9.6177|9.0552|9.6957|9.3044|8.4541|10.2839|12.4944|14.5921|13.7276|16.071|14.5179|13.3127|14.5089|13.9127|16.3088|16.2395|19.8333|21.7157|13.9421|15.9249|11.1796|14.0551|12.5307|8.8994|13.1106|11.9445|11.8765|14.2202|16.7608|18.8722|19.1008|17.9972|18.4563|19.0373|12.4623|11.7782|12.0049|14.7274|14.4354|18.2285|18.524|14.2852|18.8092|21.0136|20.8302|22.3664|30.5188|28.7393|39.0413|36.3918|42.9691|40.613|44.6778|51.9713|43.0142|29.4539|26.7343|25.8712|29.4925|36.287|31.0533|27.6785|25.8451|28.2236|25.4477|19.9585|19.3604|23.4643|24.1478|21.1915|16.3232|20.7391|25.2404|23.0548|25.4755|29.9385|28.4705|26.7295|27.6009|31.6706|36.2702|32.8022|29.1176|34.9193|32.3997|32.8576|27.5716|39.9944|44.6784|42.7096|46.7633|51.8273|47.4263|45.7073|55.029|60.3538|53.2825|53.215|43.8213|38.7483|41.6337|46.6203|31.2177|27.0147|14.965|19.0029|17.61|
2020-10-23 23:56:14|russ2000_0453|KALU|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.8248|32.7631|41.1644|57.6347|55.6101|52.2705|58.4832|51.5892|45.2434|32.2207|16.1639|18.7676|26.4202|28.3878|31.4066|31.2344|29.7939|34.0616|40.859|39.3337|41.5475|39.3442|37.4736|39.6362|41.5256|46.9839|50.4666|53.7134|53.1498|59.4226|58.3301|60.745|61.6873|66.1322|61.899|66.0563|73.3255|71.0772|71.4964|75.5727|79.7566|76.5753|73.5892|71.5175|77.0592|94.3047|95.3625|91.7985|104.1887|101.762|79.8142|99.2499|92.0296|94.9044|106.9995|60.7098|72.1664|53.0256|
2020-10-23 23:56:15|russ2000_0454|TILE|total_return_price||4.7264|4.1153|4.7264|2.6077|1.8335|1.4668|1.5076|2.3702|2.09|2.2192|2.5584|2.8966|2.3652|2.1652|2.8842|3.8972|3.8662|4.4669|3.3837|3.991|4.7706|4.6981|5.1814|5.1544|5.5129|6.2189|6.1547|6.1757|6.5029|3.8111|3.4454|3.9516|4.8635|3.3631|4.2862|4.7588|5.28|5.1204|4.5521|4.2506|3.9971|4.113|5.7271|4.7604|4.2605|4.948|4.7353|5.3795|4.824|6.6368|6.612|4.6905|6.0869|6.8007|7.9633|9.9438|8.8023|11.6143|11.5934|16.6468|16.2023|9.6569|7.4943|7.8097|7.0382|4.2562|4.7611|3.5551|3.2307|6.8054|7.4565|5.9376|6.513|3.7633|4.9275|5.5933|7.0932|3.5043|2.7167|2.9202|4.0795|4.7609|4.8936|7.0351|7.7519|7.097|8.8226|6.0351|7.1236|7.3094|7.274|12.2207|10.1323|11.3977|12.5835|14.1678|16.7305|16.0295|14.5092|12.5135|11.1853|10.1754|4.1709|2.6907|5.5997|7.4751|7.4865|10.435|9.6853|12.8422|14.1689|16.7279|17.542|10.757|10.4836|12.6951|12.4226|12.0618|14.6978|17.6024|15.5643|18.2272|20.2024|18.9333|17.3871|14.9309|15.2746|19.3101|23.32|20.9307|17.8989|17.3909|14.3482|15.7588|17.5799|18.1103|18.7387|20.9557|24.1337|24.2442|22.1424|22.5929|13.839|14.9349|15.0056|14.2151|16.3944|7.5416|8.1288|6.12|
2020-10-23 23:56:17|russ2000_0456|SWM|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||5.5172|6.7432|7.0594|8.2408|7.9065|7.5675|10.1778|10.7208|9.4781|8.7724|7.3111|5.6854|3.5783|3.0106|4.2102|3.4356|3.5807|3.4977|3.7745|3.3978|5.2291|4.4597|6.3459|6.3219|6.2882|7.0612|7.8868|6.407|7.2729|6.9855|7.1872|7.6096|8.7735|9.7416|8.9757|9.7689|10.7036|10.1845|9.782|6.8799|7.5615|7.5973|7.1841|6.1196|8.6708|8.0115|10.0998|7.749|9.2192|7.4703|6.0297|6.4431|6.0896|6.3893|8.6265|19.26|24.1793|16.6355|18.4853|20.9742|22.7067|17.579|18.7239|21.877|24.0312|25.2166|24.0575|24.0595|27.5676|28.1158|37.1008|45.0084|37.9054|33.057|31.8706|31.5616|32.3307|35.8549|31.6265|26.8125|34.1143|25.5121|28.3013|31.8906|38.7891|35.0258|32.2178|35.8971|39.5827|34.4102|38.9427|35.1246|23.3577|35.8483|29.7112|35.8029|40.9887|24.6667|29.9355|29.72|
2020-10-23 23:56:19|russ2000_0457|HUBG|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||4.344|5.1875|5.2815|6.4375|6.1875|7.3595|9.125|7.1875|7.0315|5.1565|3.9375|4.8438|4.8906|5.3125|5.5469|4.75|4.0938|3.0938|2.875|1.9063|2.0156|3.2125|3|2.62|2.5|2.4425|1.5003|1.2375|1.6525|2.2372|2.7542|5.3|7.005|8.345|8.8625|13.5625|15.845|12.67|17.76|17.55|21.975|21.5|22.14|27.07|30.67|35.22|32.21|28.11|32.8|34.67|37.68|23.8|18.23|19.54|22.85|27.82|27.98|31.46|29.9|35.74|35.42|36.85|27.7|32.46|36.11|36.15|30.18|33.29|40.56|36.1|38.28|39.82|40.43|49.72|40.53|37.65|39.29|43.06|36.44|32.61|40.09|39.77|39.8|44.7|46.3|36.5|43.05|47.55|40.85|53.85|45.3|35.02|40.85|40.7|45.75|50.72|42.76|46.03|50|
2020-10-23 23:56:20|russ2000_0458|WERN|total_return_price||||||||||||||1.6829|1.3463|1.4849|1.7027|1.4453|1.665|1.2302|1.1324|1.1756|1.2752|1.536|1.4977|1.3818|1.8442|1.7239|1.4653|1.5104|0.9465|1.3729|1.7192|1.8023|2.1698|2.3456|2.6439|2.4232|3.1843|3.715|3.6365|3.5584|4.0323|4.9985|4.6551|4.5569|4.1911|3.9073|3.2939|3.2988|3.4328|3.3501|3.9764|4.3135|3.9872|4.5233|4.6862|4.8488|6.0767|5.1421|6.4035|5.9891|4.9546|5.5726|4.969|6.5575|5.5845|4.4557|5.3964|3.6834|3.751|5.4271|5.4754|7.7751|5.3684|7.8021|8.9775|9.1504|7.8923|9.2551|8.2871|9.1261|9.9021|10.5206|10.2421|11.4186|10.4862|12.2946|10.5685|10.7139|9.4641|10.7833|10.0751|11.1666|10.3321|9.6528|10.0588|11.2094|9.5684|9.5015|10.3875|10.426|12.2158|10.9758|9.5982|11.5391|11.8967|13.5262|15.8673|15.0223|14.1279|16.8189|19.7427|18.7565|15.6338|18.5056|19.1285|18.4601|16.5437|17.9524|20.0431|20.1525|19.4521|20.6634|21.3583|22.2395|21.1799|26.2762|26.4955|22.1783|21.2471|19.8985|23.1057|19.5836|19.9427|23.1474|22.5032|25.3269|31.6015|33.4769|31.6147|32.6653|30.8299|25.8402|29.8728|30.7177|34.8885|36.0618|36.0222|43.3437|41.9002|
2020-10-23 23:56:23|russ2000_0459|PLCE|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.6174|4.0649|7.9|9.9608|9.417|21.2956|25.9325|39.6144|24.1579|13.7963|11.9645|17.7463|22.784|17.7463|22.8412|23.3839|18.905|23.8053|31.9388|21.7169|16.8808|9.4617|8.4724|15.5893|15.8|24.7578|28.0552|20.9933|21.149|31.6732|43.8552|46.7953|33.5508|44.2215|52.9046|54.9655|58.2629|60.1772|50.6514|48.8012|22.2849|25.17|22.468|32.5983|30.5466|18.3554|20.0499|23.3748|27.8995|29.6215|41.6478|41.6294|45.1375|45.7786|45.4031|42.234|43.1316|49.2684|47.4456|41.8951|54.2053|41.5287|41.0432|49.5248|52.3734|50.5782|45.2805|46.5753|45.3631|53.5606|57.9688|60.4333|52.5851|50.1125|77.1781|70.6966|74.7444|102.9455|114.363|96.8189|112.6303|131.5206|127.8845|128.8102|126.2215|89.3989|84.3993|95.4736|78.1093|61.47|17.2|38.09|29.1|
2020-10-23 23:56:24|russ2000_0460|DORM|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.4949|1.9135|1.9733|2.0481|1.4949|1.1661|0.6428|0.6578|0.6578|0.3588|0.4485|0.7295|0.7415|1.6648|1.9972|2.0092|2.3775|2.4134|2.3225|2.5474|3.1444|3.7074|4.3054|4.6857|4.8917|5.9797|6.3864|6.7165|4.8508|4.6403|4.9034|5.2622|4.8843|5.1809|5.4057|6.7212|6.7308|6.836|4.7886|4.4489|6.5108|6.1902|4.027|6.616|6.9796|7.501|9.6537|9.7207|12.6962|16.9825|18.2885|18.7525|14.3514|18.1689|22.2064|22.5317|28.3679|33.81|37.59|45.7|50.69|55.44|58.99|48.41|41.33|48.86|47.85|47.94|50.75|49.46|53.53|53.94|65.01|73.91|78.33|80.86|68.76|62.04|68.68|71.36|79.23|86.4|82.77|83.81|81.82|74.67|66.77|65.63|85.93|
2020-10-23 23:56:26|russ2000_0461|FDP|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.7743|11.8468|14.6744|12.8702|13.9915|13.3577|12.0902|8.8239|6.5326|6.0938|5.4601|4.4851|3.4613|4.9609|8.6035|9.0481|11.7158|13.7941|19.6031|18.6218|15.3402|12.8212|20.3722|20.4986|19.2138|20.2255|20.4895|21.3797|24.0824|25.7859|22.5034|22.5609|19.9182|17.9278|15.4355|16.6765|13.3732|16.7934|22.1127|24.1877|29.0939|32.4438|21.9193|19.0003|20.2664|13.9622|14.525|19.8795|19.0266|17.8045|18.8068|19.8179|21.9343|23.2318|23.3987|20.6672|22.4859|20.337|21.0483|23.075|24.1177|25.0069|24.5352|28.262|26.2706|26.0797|27.9464|29.8564|30.1558|36.6836|37.9339|37.4137|38.0326|40.676|52.6498|57.3963|58.9091|57.1147|48.3305|45.0071|46.7593|45.7759|44.097|35.5107|28.251|26.6903|26.3939|30.757|34.7355|36.2511|23.8114|23.91|
2020-10-23 23:56:28|russ2000_0464|HMSY|total_return_price||||||||||||||||||||||||||||||||||||||||2.8889|2.2408|2.8889|3|2.963|3.3704|3.3518|3.8333|4.926|5.4443|6.5|6.2222|8.6667|9.4167|10.5833|9.75|4.6667|2.1667|1.521|2.7917|1.9793|4.1667|3.75|2.5625|2.625|1.5833|1.8333|1.5833|2.1042|1.6042|1.0417|0.6667|0.5|0.3958|0.6633|0.56|1.05|1.66|1.05|1.2067|1.2|0.7467|0.93|1.15|1.3367|2.2133|2.0033|2.15|3|2.4667|2.22|2.29|2.55|2.9167|3.5733|4.2067|5.05|7.3|6.38|8.2033|11.07|9.5167|7.1567|7.9867|10.5067|10.9667|13.5733|12.7433|16.23|16.9966|18.0733|19.6466|21.59|27.2833|25.6233|24.39|31.98|31.21|33.31|33.39|25.92|27.15|23.3|21.49|22.7|19.05|20.41|18.85|21.14|15.45|17.17|8.77|12.34|14.35|17.61|22.17|18.16|20.33|18.5|19.86|16.95|16.84|21.62|32.81|28.13|29.61|32.39|34.465|29.6|25.27|32.39|23.95|
2020-10-23 23:56:30|russ2000_0467|TROX|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.3628|19.4112|19.0596|12.3782|16.8793|24.475|18.0046|16.7231|13.2955|14.6815|14.4349|18.5607|17.4688|18.1824|20.7061|20.3148|18.6833|16.2233|11.8353|3.4924|3.4161|5.5538|3.897|8.6965|10.0089|16.1667|12.7099|20.2586|19.2649|17.0195|18.5213|11.6214|7.4386|12.604|10.9142|8.2992|11.103|4.8874|7.1649|7.81|
2020-10-23 23:56:30|russ2000_0468|BKE|total_return_price||||||||||||||||||||||||||||||||||||||0.5127|0.9628|1.2249|0.9115|0.7406|0.6951|0.7292|0.8432|0.5754|0.6267|0.4899|0.6266|0.7122|0.7862|0.809|1.1622|1.5611|1.447|1.1394|1.2192|2.0965|2.2219|3.122|4.5692|4.0336|2.4612|3.2816|3.0765|3.931|2.3586|2.0253|2.2048|1.6066|1.5895|2.4013|2.5637|2.5842|2.2561|3.0491|3.3499|3.3704|2.7483|2.4612|2.4201|2.6293|2.6334|3.0428|3.9962|3.9118|3.8176|4.118|4.8929|6.2359|4.7935|4.5718|5.8376|5.9943|5.4542|7.7942|8.2559|9.1617|8.8686|7.7644|10.6022|10.8996|13.349|8.4493|12.4774|12.4824|13.5045|12.2441|15.4662|13.7127|11.3054|17.3295|18.6381|19.789|17.9043|20.1181|23.6926|19.6607|22.6878|24.6909|25.8026|28.8938|30.131|29.4138|26.3669|25.6629|26.3855|30.6785|31.5302|28.3806|23.0385|19.3035|22.219|17.201|16.0512|15.4094|13.1333|12.7464|12.2501|17.5371|17.967|22.0511|19.0814|16.1986|16.7001|15.6516|18.9041|25.1387|13.5359|15.4809|20.1311|
2020-10-23 23:56:32|russ2000_0470|PRGS|total_return_price|||||||||||||||||||||||||||||||||||4.3804|4.2761|3.9241|4.0936|4.8758|6.01|4.5629|4.7455|5.8927|4.5629|4.7976|3.2071|3.4157|3.9374|5.4236|5.4236|6.988|7.8222|3.1289|3.4161|3.3379|4.1718|3.468|3.3379|4.6676|4.5112|6.2577|8.5522|8.0959|10.5599|10.6772|8.839|9.8168|17.7563|14.6665|11.2248|8.5262|9.0346|9.0737|10.1375|8.7546|10.8134|11.3515|9.2358|7.5719|8.1038|11.2326|12.9848|13.5355|12.8033|15.0123|13.5605|12.4529|14.6118|16.4078|18.867|19.8808|17.7594|18.2037|14.6493|16.2701|17.4778|19.5241|19.8933|18.9609|21.076|18.7231|16.001|16.2638|12.0524|10.8634|13.2476|14.1738|18.2851|19.668|18.7982|20.7131|26.5328|27.3056|22.6498|16.4735|18.163|22.1711|19.5898|20.0779|19.7024|21.4296|21.5985|24.2643|24.2456|20.4628|22.5654|22.4433|25.3626|25.5034|25.8131|24.2456|22.5278|22.6404|25.7756|25.5315|30.0978|27.5017|29.3694|36.4289|40.7664|36.9291|37.4235|34.1378|34.4835|43.2922|42.7162|37.4266|41.0195|31.731|38.5829|36.68|
2020-10-23 23:56:34|russ2000_0473|GSM|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.1855|9.2122|10.3911|9.8967|13.4808|16.1047|21.2765|20.5445|13.2907|12.5586|14.2604|12.3115|14.6026|12.8058|13.4523|10.4101|14.4981|17.122|20.0311|20.0026|17.2931|16.2949|17.9871|16.8272|11.2942|10.9139|8.5174|8.0728|8.7024|11.3008|9.8894|11.2515|13.0478|16.0679|10.4718|8.6866|8.06|1.66|2.05|1.47|1.17|0.94|0.4471|0.4959|0.7338|
2020-10-23 23:56:35|russ2000_0477|BHE|total_return_price||||||||||||||||||||||||||||||2.5661|1.5552|1.5552|2.255|2.5661|2.6438|3.7324|4.3545|4.0046|4.4323|5.0933|5.9097|5.2098|5.8318|7.426|7.2316|7.9315|7.8926|7.504|8.2421|7.6598|8.6704|8.5538|9.2928|9.0203|9.331|9.3702|9.0978|12.5969|17.5349|13.8799|14.813|12.4414|9.4088|15.1889|12.5969|14.3854|14.6446|9.5125|15.3444|15.1629|21.5651|9.357|8.0869|10.1024|6.8511|7.863|11.612|12.0267|8.7297|11.8857|11.7488|12.7566|17.5299|21.6542|19.5827|17.946|18.5377|21.2126|19.8005|18.9233|18.7367|20.9202|23.8564|22.5065|25.0818|22.7304|19.2779|21.1068|22.2732|16.5439|16.7492|15.2469|13.1381|11.9157|10.4508|13.4367|16.7959|17.645|19.3526|14.7897|15.3029|16.9452|17.701|15.3962|12.1397|12.5689|15.3869|13.0168|14.2485|15.5082|16.8145|18.7554|21.3587|21.536|21.1348|23.7755|20.7242|23.7381|22.4225|20.323|20.3043|19.2872|21.508|19.7351|23.2809|28.4596|29.6727|30.1392|31.8655|27.1533|27.9945|27.477|22.1938|20.2333|25.2218|24.2839|28.2375|33.531|19.6805|21.4318|20.15|
2020-10-23 23:56:36|russ2000_0478|FMBI|total_return_price||0.8988|0.8099|0.7786|0.7577|0.7525|0.8778|0.9364|1.0812|1.3005|1.0547|1.5962|1.7618|2.1512|1.8763|1.8604|2.4307|2.1015|2.1565|1.8511|2.361|2.3809|2.8671|3.3583|3.685|3.6223|5.0246|4.716|4.3546|3.8616|3.1045|3.0798|3.4793|4.0419|3.6921|3.5591|3.534|3.5064|3.8143|4.4046|5.2296|5.6057|6.3842|5.8418|6.0553|6.2677|6.6597|5.6999|5.8025|5.9536|6.9171|7.0539|6.9538|6.9418|7.4593|10.2651|9.4229|10.1014|12.0186|14.0966|14.09|14.2419|12.9479|12.5369|12.5954|13.2543|12.8135|13.4316|12.3882|11.9675|13.8015|15.0119|14.8041|15.7003|17.9994|19.5566|19.5712|18.8383|18.3335|18.3614|17.8722|20.083|20.8401|22.9052|24.3289|25.1891|24.8784|26.2983|23.7089|25.7885|27.5622|26.1462|27.4805|28.0774|28.8965|29.73|28.4709|27.7402|26.9167|24.3553|22.3317|15.2336|20.0265|16.6933|7.1889|6.1278|9.4569|9.1463|11.3885|10.2279|9.7067|9.7074|9.9436|10.3737|6.1865|8.5706|10.144|9.3063|10.6539|10.6283|11.282|11.6909|12.8842|15.0381|14.7111|14.7377|13.9918|14.951|15.2572|16.7402|15.5595|16.4285|16.1427|15.8111|17.5143|22.9077|21.5842|21.3405|21.5331|22.1662|22.7988|23.7157|24.8604|18.6353|19.3571|19.5042|18.6918|22.261|12.9176|13.1748|10.78|
2020-10-23 23:56:39|russ2000_0479|CNMD|total_return_price|||||||||||||||||||1.7724|1.0635|1.4824|1.5146|1.3535|1.0957|1.1601|1.289|1.7402|1.0957|1.0957|1.998|1.6113|2.9648|4.0605|4.7051|6.6386|8.7655|8.7655|5.414|4.5116|4.1894|4.1249|3.3515|2.9648|2.7392|3.4482|3.2871|4.8339|7.6856|7.2505|9.5711|12.6643|14.5017|14.2113|15.4443|10.4412|11.8916|8.6288|9.8611|11.8186|15.2267|13.8491|13.3415|13.269|19.1422|17.982|17.7645|14.2116|15.0092|14.5832|15.0092|7.9397|9.9336|11.0756|15.1107|15.3572|17.3672|21.7525|19.4293|17.5325|17.0452|14.2783|16.0011|17.9588|20.7083|25.7027|23.8407|22.8836|24.7282|26.2074|26.7729|24.2584|20.5865|16.6624|18.011|18.3678|20.1167|25.433|25.4765|24.3541|20.108|22.3093|23.1011|27.8432|20.8302|12.5381|13.5039|16.6798|19.8383|20.7171|16.2099|19.4989|22.9967|22.8662|24.7804|20.021|22.3354|26.1234|24.3355|25.2026|24.8507|30.426|28.0385|30.6191|38.513|39.5477|40.3656|33.8533|41.503|46.7933|54.1972|44.5775|41.3306|39.5449|45.2146|38.1363|42.2339|42.6756|49.1379|50.8126|49.5547|61.7636|71.5856|77.669|63.1298|81.9997|84.5567|95.2028|110.927|56.9761|71.8236|78.67|
2020-10-23 23:56:41|russ2000_0480|BCO|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||21.0852|22.1325|19.3578|21.9087|25.3892|21.669|23.6143|25.9676|21.9294|20.5267|24.4072|32.6176|32.7923|31.0808|30.0808|28.5711|26.0417|19.1653|21.8934|18.9974|18.0485|13.9658|11.2637|12.7789|16.4132|17.9438|18.4536|15.0021|18.3404|20.8525|19.957|18.6463|15.4034|11.5728|12.1874|14.5441|18.9665|23.1577|28.7365|25.3769|33.2639|29.1432|30.3471|34.6365|40.4368|42.8622|47.6872|44.9069|54.162|53.8179|52.5729|47.5397|50.9089|57.3437|55.9191|52.2381|23.1085|22.8307|25.1357|23.3785|21.2352|24.732|16.7397|20.3355|23.8573|29.4925|26.6603|20.9032|24.1923|21.5597|21.0216|23.3979|26.0816|25.9197|23.4848|26.1481|31.6435|26.5451|26.3426|22.5223|22.9764|26.1174|27.9031|25.6971|27.5472|32.1732|27.383|35.7563|39.8764|51.7874|65.0764|82.0026|76.7469|69.7079|78.0787|68.4156|63.5515|74.2809|80.1184|81.9983|89.7899|51.6268|45.3355|41.09|
2020-10-23 23:56:42|russ2000_0481|FET|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.31|24.3|24.29|28.28|31.42|27.5|28.26|29.94|36.01|32.07|20.73|19.86|21.75|12.21|12.44|12.94|16.4|19.22|22.35|19.5|15.05|15.65|15.25|10.55|12.35|10.45|4.25|5.11|3.25|1.64|1.68|0.1773|0.5101|0.5495|
2020-10-23 23:56:43|russ2000_0482|CORE|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.4515|7.5082|7.0966|8.8919|8.1689|6.6183|7.5683|8.0154|8.1645|7.5594|6.3336|6.2624|5.7841|5.9576|4.6629|3.9688|5.7129|6.5427|7.3769|7.1367|6.0955|6.8564|8.1422|7.6239|7.7529|6.9365|8.7297|8.8012|10.5853|10.64|10.7064|11.5731|14.1541|15.1007|17.3243|16.8934|21.2258|25.0536|29.7633|30.4007|27.5671|30.1036|40.1086|37.2996|42.2074|34.2926|40.7321|29.2506|31.4375|28.5662|30.2277|19.9407|21.9441|33.0575|23.1152|34.9048|37.0211|30.3595|26.6503|24.7141|24.6891|28.39|
2020-10-23 23:56:44|russ2000_0483|PEGI|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-23 23:56:45|russ2000_0485|KBH|total_return_price|||||||||||||||2.5747|2.296|3.6827|2.5019|2.7792|1.7745|2.0584|2.5459|2.2209|2.8381|3.1882|5.2556|6.0532|4.2515|4.0027|3.7893|2.1484|2.9822|4.622|4.399|4.1802|5.9371|6.3293|4.7548|4.2748|5.4768|6.0919|6.3307|6.6526|8.1328|6.8711|4.6144|4.7255|4.4917|4.1646|5.1116|4.4753|5.3037|5.7307|5.2209|4.7088|4.692|4.8551|6.4694|8.0187|8.3246|12.1163|11.8466|8.769|10.7835|8.4883|9.3849|7.8109|9.189|8.1728|7.5834|10.3427|12.9655|12.591|11.6667|11.015|15.5839|16.8983|20.0853|19.0745|16.7634|17.8106|24.3244|23.4437|28.5271|31.8984|27.0117|33.6217|41.6683|47.0326|61.2407|58.9591|58.6899|52.6735|37.3208|35.8437|42.2073|35.2806|32.7369|21.0021|18.2844|21.134|14.6139|17.2628|12.0019|11.6795|12.1615|14.8201|12.2594|15.0722|9.9307|10.2828|12.3169|11.4063|9.0158|5.4423|6.2974|8.3947|9.2703|13.6102|15.0087|20.7076|18.6925|17.1849|17.4587|16.2482|17.8919|14.3315|15.9008|15.0377|16.0082|13.088|11.932|13.8515|14.7804|15.6897|15.4145|19.4121|23.4342|23.6066|31.2984|27.8922|26.7306|23.4876|18.7849|23.7983|25.3588|33.6205|33.9777|17.9896|30.5975|38.39|
2020-10-23 23:56:47|russ2000_0486|BRC|total_return_price||||||0.8939|1.1568|1.262|1.4327|1.4137|1.4475|1.5873|1.6106|1.7824|1.7188|2.0634|2.4936|2.3057|2.3955|1.6936|1.8927|2.4159|1.9889|1.8221|2.0893|2.4594|2.3505|2.7083|2.9144|2.7253|1.8963|2.4035|3.0429|3.2085|3.0861|2.7975|3.0107|3.0456|3.1034|3.3421|3.1517|3.2334|3.3842|3.9519|4.1983|4.2835|4.3689|4.5468|4.9686|6.3989|6.8895|7.6763|6.1|6.3784|7.235|7.1284|7.314|8.4861|9.1875|9.158|9.9433|8.292|6.2203|8.1404|6.3689|9.9567|9.8528|10.5053|9.7065|9.8583|9.5169|10.6996|10.7189|11.5519|9.5775|11.8415|11.8037|11.4417|10.5867|11.0361|9.4129|11.1751|10.7236|13.8185|12.9789|15.7958|16.7889|21.6354|22.4615|21.5995|21.6328|25.4052|26.3994|26.0575|24.9563|26.5665|22.3194|26.6889|25.8812|25.4135|24.3204|25.2326|25.8966|17.6775|13.1023|18.8338|21.6866|22.8047|23.7841|19.15|22.5781|25.3974|27.9482|25.2292|20.9129|25.1516|25.9181|22.168|23.7527|27.4478|27.707|25.544|25.507|26.037|22.9969|25.4902|19.2762|23.703|24.7195|21.7765|17.4487|20.5936|24.2734|27.8465|31.753|34.6512|35.8669|31.6289|35.6265|35.7706|35.2533|36.7856|41.9706|41.9031|44.9561|47.9901|51.8406|56.193|44.4592|46.3492|39.8112|
2020-10-23 23:56:49|russ2000_0487|MDR|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-23 23:56:49|russ2000_0488|WMGI|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.5|26.95|20|18|25.7|21.98|19.08|16.23|18.98|17|19.6|18.3|20.38|23.44|23.99|25.46|25.83|24.99|20.34|24.04|16.6|17.37|24.14|22.98|31.12|26.43|25.92|22.81|19.58|25.32|28.84|26.51|31.45|29.94|20.6|30.48|28.65|29.72|30.58|
2020-10-23 23:56:50|russ2000_0489|IPHS|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-23 23:56:50|russ2000_0490|SMCI|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.76|10.99|9.84|8.52|8.3|7.59|9.01|6.76|4.65|8|8.66|11.43|17.55|13.09|9.73|11.29|15.31|16.1|12.83|16.02|16.8|15.24|13.27|10.0503|12.06|10.5|13.65|17.15|18.34|25.45|29.03|36.39|33.2|32.94|27.79|24.51|32.51|24.85|22.78|28.5|25.55|24.2|21.2|20.95|17.7|23.75|21.2|13.98|20.7|19.19|19.55|24.1|16.88|28.12|26.95|
2020-10-23 23:56:51|russ2000_0491|CACC|total_return_price||||||||||||||||||||||||||||||||||||||2.9583|4.0417|5.625|8.1667|9.8333|11.0834|12.25|11.25|11.75|16.375|17.75|22|20.5|27|20.75|18.5|21|27.5|23.5|17.75|12.875|13.875|7.75|9.3125|8.5|6.1875|7.3125|5.6875|6|6|3.6875|5.4375|5.5625|6.3125|6|5.3125|7.7|8.74|8.9|10.8|12.57|8.2|6.381|4.9|10|11.3|15.3|18.99|15.07|18.94|25.45|19.78|14.89|14.3|16.1|23.5|27.14|29.68|33.33|27.19|26.83|23.1|20.67|15.53|25.56|17|13.7|21.49|21.85|32.19|42.1|41.24|48.77|60.56|62.77|70.96|84.47|64.36|82.28|101.01|84.43|85.51|101.68|122.14|105.05|110.81|129.99|142.15|123.1|126.07|136.41|195|246.18|196.87|214.02|181.55|185.08|201.07|217.51|199.41|257.14|280.17|323.48|330.41|353.4|438.07|381.76|451.93|483.83|461.31|442.33|255.69|419.01|338.64|
2020-10-23 23:56:53|russ2000_0492|MACK|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.6672|33.6982|45.3265|28.2401|28.8571|28.4299|18.3679|25.3022|25.2499|33.983|41.6719|52.6357|56.3852|59.0431|45.0892|38.5869|38.7292|26.2467|29.1893|20.124|14.2862|8.8801|10.3135|7.2789|5.5448|3.7199|3.6569|2.727|4.8596|4.0415|5.0339|3.15|2.0899|3.33|3.94|
2020-10-23 23:56:54|russ2000_0493|NWN|total_return_price|2.0805|2.1867|2.1442|2.2716|2.2291|2.2079|2.4626|2.7811|3.0996|3.3543|2.9934|3.1845|3.8638|3.3755|3.7364|3.6727|3.8638|3.8213|3.3755|3.2694|3.418|3.5878|3.5242|3.5878|3.3543|3.9912|4.5107|4.3847|4.3902|4.805|4.4269|4.8297|5.195|5.0752|5.8403|5.7197|5.9535|6.2056|6.7033|6.0086|6.604|7.3723|8.1503|7.6116|7.5953|6.8413|7.406|6.9292|7.4531|7.5596|7.6046|8.2102|8.0053|8.9466|8.9328|9.4344|9.7479|10.5461|10.4908|12.8928|11.7349|11.8013|11.8057|11.1657|9.5574|10.687|11.5648|9.9478|8.9815|10.4675|10.7924|12.7441|11.6875|12.2916|11.6951|12.9197|14.3645|14.9057|15.3952|14.3414|13.4647|14.7975|15.9306|17.0834|17.5396|17.3014|18.1968|19.5506|21.1614|22.5795|22.1653|20.5569|21.5486|22.7107|24.311|26.4911|28.7575|29.3025|29.2316|31.3791|28.2329|30.3227|34.3711|29.4705|29.1938|30.0856|28.5305|31.1471|32.5336|30.6834|33.7027|33.2965|33.3711|32.9611|32.518|35.6857|34.117|36.1248|37.7137|33.8535|33.8948|33.1932|33.1392|34.1566|35.4993|38.4278|34.7871|41.4988|40.241|35.7435|39.2685|43.7782|47.0158|57.1102|53.3415|53.4981|53.2946|54.3938|58.9686|55.008|53.5992|59.7748|63.141|57.4727|62.8703|67.0533|69.2864|72.1035|60.7762|55.3103|45.39|
2020-10-23 23:56:56|russ2000_0494|TYPE|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-23 23:56:56|russ2000_0495|HF|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-23 23:56:57|russ2000_0496|OMCL|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.5|8.7|7.25|6.5|6|3.1|2.91|10.07|15.43|15.76|20.06|14.11|13.87|10.62|7.03|7.97|10.21|11.96|10.99|14|17.46|19.31|19.45|20.4|27.13|27.4|18.57|13.11|14.91|12.28|8.4|10.63|11.14|11.11|14.03|12|13.1|15.05|15.2|14.94|14.06|16.88|15.34|14.5|14.01|15.57|18.7|19.19|24.34|25.54|30.2|27.85|27.33|33.22|35.1|38.67|30.26|28.76|26.99|33.21|37.87|34.3|40.05|42.65|49.75|50.5|42.3|53.05|71.9|58.42|80.84|92.21|71.12|82.06|56.85|70.915|72.5|
2020-10-23 23:56:58|russ2000_0499|HT|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.6183|4.4763|4.42|4.1436|4.4126|5.2983|5.6904|5.4498|5.7805|6.1436|5.6229|6.3101|7.085|7.404|7.4977|8.0571|8.6025|10.3175|11.6576|13.0683|13.7176|13.5084|13.3681|16.7342|13.9451|14.5461|15.3577|14.0996|14.6943|14.6697|15.857|18.6329|19.6428|20.7331|17.8704|17.4118|16.2001|14.3293|14.9678|5.6238|3.1212|5.6905|7.4573|7.2312|11.3092|10.9374|12.97|16.0046|15.1661|13.9106|9.1147|12.4391|13.3966|13.4937|14.8431|13.4676|16.1231|14.9742|15.5001|15.8061|16.4005|18.8082|19.0678|21.1406|20.2279|19.2275|17.3092|17.3521|16.3577|12.8359|14.9434|17.2425|15.2655|16.1623|15.6346|15.0771|15.6883|19.1489|20.8663|16.3756|16.547|15.2665|14.4869|14.3387|3.32|5.69|6.31|
2020-10-23 23:57:00|russ2000_0500|GTLS|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.86|16.23|17.6|27.5|31.5|32.45|32.64|46.29|34.35|10.99|7.58|18.41|21.82|17.29|20.3|17.66|20.07|34.1|53.13|47.62|48.35|57.59|74.63|67.16|74.83|65.35|79.83|95.18|123.328|92.56|83.97|80.28|64.68|34.785|34.33|35.01|21.03|18.34|21.53|22.68|30.39|37.42|33.85|32.24|37.74|46.51|60.26|63.23|77.29|62.68|92.37|71.91|67.02|67.77|16.47|41.6|70.86|
2020-10-23 23:57:01|russ2000_0501|SSP|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.4766|1.6757|1.5409|1.7219|1.8758|1.8267|1.9727|2.2105|2.3192|2.9001|2.8729|3.4063|3.27|3.6913|4.5966|4.4436|4.3279|4.7224|4.9422|5.6865|5.6745|6.4073|6.8419|7.2534|6.5355|6.38|6.5533|6.7648|6.6925|6.4851|6.1057|6.2176|6.7648|7.3338|6.7747|7.1101|7.0318|7.8093|7.786|8.3843|6.0564|1.6286|1.5438|1.8576|6.5653|5.9546|7.5747|6.4296|6.5144|8.7114|8.0752|7.9225|6.3448|7.0658|8.1176|7.9989|9.2967|8.7792|9.9668|13.3258|14.1231|18.4746|14.5981|17.1768|17.4058|19.3398|25.1637|23.2708|17.156|18.4595|15.8525|16.303|14.7599|18.3445|21.9098|16.6672|17.9994|15.2679|11.6451|13.812|15.9565|14.7118|20.437|14.6077|12.9101|15.1517|9.4002|8.5113|11.27|
2020-10-23 23:57:03|russ2000_0502|HSC|total_return_price|1.1752|1.3711|1.4533|1.4392|1.2944|1.1808|1.3625|1.4533|1.6586|1.8017|1.7778|2.1573|2.4638|2.6295|2.351|2.4951|3.1323|3.3177|3.7286|2.7749|3.4504|3.4535|3.1861|2.9027|2.632|2.557|2.7633|2.7822|2.7866|2.6384|2.3744|2.9814|3.0058|3.2317|3.4288|3.5709|4.3418|4.4881|3.5865|4.7366|5.5856|4.8197|5.5699|5.2597|5.8265|5.3957|5.5097|5.4729|5.9455|7.1883|7.631|8.0276|9.2084|9.4012|8.8586|9.6925|10.3544|11.5944|13.0514|12.4596|13.1989|13.3715|8.8363|8.9956|7.5007|9.6206|8.366|9.6951|8.9065|7.9781|6.9613|7.8788|7.8948|8.8228|9.1107|11.3439|13.0393|12.57|9.1761|10.8716|10.4813|12.4937|13.4311|15.4014|16.0922|16.7249|16.073|20.0664|21.5843|19.8532|23.9947|24.8264|30.5217|28.9122|28.9215|28.4621|33.7111|39.2301|44.8649|48.6402|42.187|41.5846|28.5288|21.3886|17.251|22.1903|27.967|25.5997|25.5221|18.8958|19.9295|23.1553|29.0452|26.9876|16.1552|17.3089|19.9304|17.4788|17.7818|20.5594|21.8513|20.6346|22.3409|25.3625|21.3613|24.4975|19.8479|17.6958|16.3702|15.8454|8.8188|7.8186|5.45|6.64|9.93|13.6|12.75|16.1|20.9|18.65|20.65|22.1|28.55|19.86|20.16|27.44|18.96|23.01|6.97|13.51|13.91|
2020-10-23 23:57:05|russ2000_0503|CBM|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-23 23:57:05|russ2000_0504|STAG|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.0252|6.2899|6.9372|8.321|8.9096|10.1093|11.3102|13.9504|13.2692|13.9469|13.791|16.2852|16.8461|14.72|17.9872|17.2411|14.8807|13.8587|14.5366|15.7277|18.5004|19.855|19.2951|20.5064|22.7997|23.7087|23.8112|21.254|24.1599|24.4725|22.6433|27.5609|28.5565|28.1741|30.4166|21.9774|28.9932|29.9436|
2020-10-23 23:57:06|russ2000_0505|MTZ|total_return_price|5.4166|6.1668|4.7501|3.6667|4.4167|4.2501|4.4167|4.5|5.5001|5.0833|4.8334|4.5833|4.5|4|3.0833|2.5001|3.5001|4.4167|4.7501|6|7.9166|9.75|9.6667|12.5001|14.25|14.5001|14.0833|11.25|9.6667|8.9167|5.4166|5.9167|6.4167|5.7501|2.9167|2.6667|2.6667|1.4167|1.6667|1.8334|1.9166|1.3333|2.7501|3.9166|5.25|5.3333|5.1667|6.8325|7.7505|8.7495|7.0005|8.8335|7.5|16.833|22.833|35.3325|27.75|47.313|43.7505|22.875|31.5|23.8755|10.75|14|15.3333|18.8333|19.625|29.6667|59.3334|38.1875|31.25|20|13.51|13.2|5.1|6.95|8.05|7.36|3.23|2.95|2.25|5.76|9.7|14.81|9.47|5.43|5.25|10.11|8.21|8.8|10.9|10.47|14.17|13.21|11.07|11.54|11.01|15.82|14.07|10.17|8.21|10.66|13.29|11.58|12.09|11.72|12.15|12.5|12.61|9.4|10.32|14.59|20.8|19.72|17.61|17.37|18.09|15.04|19.7|24.93|29.15|32.9|30.3|32.72|43.44|30.82|30.62|22.61|19.3|19.87|15.83|17.38|20.24|22.32|29.74|38.25|40.05|45.15|46.4|48.95|47.05|50.75|44.65|40.56|48.1|51.53|64.93|64.16|32.73|44.87|42.2|
2020-10-23 23:57:08|russ2000_0506|BABY|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-23 23:57:08|russ2000_0507|LEAF|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||46.7262|26.8849|15.7738|13.1944|14.3849|21.8254|22.3611|19.1865|17.123|12.3016|12.7381|10.9921|8.9881|9.127|9.04|5.94|5.99|6.36|4.24|5.54|5.07|5.26|5.77|6.65|7.6|7.95|7.05|9.95|7.15|10.7|9.65|6.86|8.02|7|4.27|4|1.34|3.36|5.11|
2020-10-23 23:57:09|russ2000_0508|HIBB|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.0124|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|
2020-10-23 23:57:11|russ2000_0511|CALM|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.2142|1.4272|1.2674|1.1716|1.0333|1.0881|0.9401|0.899|0.7721|0.9461|0.9053|0.7889|0.4608|0.6852|0.6767|0.5697|0.7253|0.8264|0.8218|0.7587|0.5141|0.6461|0.7128|0.6148|0.6291|0.6322|0.9795|1.3058|7.0634|6.9206|5.06|4.4547|4.4117|3.0128|2.1673|2.4904|2.3599|2.3639|2.494|2.4912|3.2529|4.5139|5.7108|8.0797|9.7044|12.7748|11.319|14.5522|11.5354|8.952|9.953|10.7552|12.5229|13.7085|13.6877|11.7767|13.995|12.1682|12.7256|13.1013|14.6729|17.5917|16.4552|19.608|19.6726|18.733|20.6851|21.2492|27.0643|27.409|33.0063|40.9738|40.7112|36.2391|50.3817|48.8861|45.888|50.2326|41.086|41.3998|44.5564|38.4293|37.4|38.8215|43.331|44.2623|50.5365|49.8042|41.7959|43.4448|40.65|44.25|43.06|37.72|43.71|39.35|
2020-10-23 23:57:13|russ2000_0512|PIR|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-23 23:57:13|russ2000_0514|VECO|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||10.125|14|16.75|26.25|14.5|15|14.125|14.5|22|29.375|38.75|63.188|22|37.1875|24.875|31.5|53.125|36.9375|34|28|46.8125|74|73.25|106.2656|40.125|41.5625|39.75|26.5|36.05|35.27|23.11|10.8|11.56|15.48|17.03|19.95|28.16|28.06|25.81|20.97|21.07|15.05|16.28|16.04|17.33|23.35|23.84|20.15|18.73|19.5|20.74|19.38|16.7|16.63|16.08|14.81|6.34|6.67|11.59|23.32|33.04|43.48|34.28|34.87|42.96|50.84|48.41|24.4|20.8|28.6|34.36|30|29.49|38.41|35.41|37.221|32.91|41.93|37.26|34.95|34.88|30.55|28.74|20.51|20.56|19.48|16.56|19.63|29.15|29.85|27.85|21.4|14.85|17|14.25|10.25|7.41|10.84|12.22|11.68|14.685|9.57|13.49|11.67|
2020-10-23 23:57:15|russ2000_0515|CLW|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.97|4.015|12.645|21.19|28.25|24.535|27.33|38.05|39.195|39.72|31.585|35.69|36.59|33.14|33.44|40.94|39.88|52.28|46.64|48.25|52.24|60.46|61.42|61.25|69.12|63.74|58.2|48.36|47.02|48.67|62.77|63.45|67.4|56.35|44.25|49.4|46.15|38.3|23.15|29.7|24.58|19.48|17.19|19.21|21.36|21.81|36.13|36.35|
2020-10-23 23:57:16|russ2000_0517|BEL|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-23 23:57:16|russ2000_0518|HTLD|total_return_price||||||||||||||||0.3079|0.3711|0.3238|0.3158|0.2092|0.2842|0.3079|0.3|0.3553|0.4501|0.4895|0.5132|0.5369|0.5606|0.6672|0.5132|0.6474|0.9869|0.9632|1.1606|1.1724|1.5988|1.5159|1.7291|2.1791|2.2738|2.2106|1.9264|1.9541|2.6646|2.3291|2.3291|2.3655|2.1878|2.0101|2.3063|2.3978|3.0811|3.2475|3.4295|4.4392|3.4603|4.2798|5.0309|4.8942|5.0535|3.6877|3.0048|3.1869|2.7658|2.982|2.5723|2.8682|2.558|3.0389|3.1641|4.1543|4.5982|5.1901|5.2333|6.3214|7.1652|8.5904|6.7273|8.2246|6.8852|8.1237|8.6292|8.6974|8.2013|9.8533|9.9776|12.1629|10.3762|10.539|11.0332|11.0281|11.8533|12.9984|11.4006|10.9352|11.5759|13.3107|11.6771|11.6114|11.6935|12.2433|12.759|12.9737|12.2089|12.1515|11.904|12.6397|13.6747|12.0496|13.1888|14.2258|15.5963|14.7411|12.0879|12.757|12.926|12.8102|11.978|12.6613|12.9413|13.4797|13.8055|19.1092|22.1192|20.8225|23.3984|26.397|23.2394|19.8062|19.5411|16.6982|18.219|17.0989|18.5836|20.0587|19.7732|20.5525|24.7793|23.0804|17.8079|18.3811|19.5696|18.1687|19.1617|17.979|21.4218|20.9837|18.5335|20.7989|18.6|
2020-10-23 23:57:18|russ2000_0520|WDFC|total_return_price|2.8101|3.2307|2.8857|2.3525|2.7916|2.8857|2.6661|2.6661|2.7588|2.5634|2.5621|3.0865|3.6528|3.4533|3.2536|4.5951|5.0522|4.818|4.7925|4.0494|4.1728|4.7064|4.8338|4.8182|4.9368|5.1419|5.2055|5.2764|5.142|5.2621|4.2355|4.3742|4.8674|5.795|5.5125|5.7853|7.791|7.4944|7.9356|8.7352|9.168|9.2801|9.8279|9.8282|8.7886|8.31|9.1316|9.5838|8.6747|9.2545|9.5541|9.41|11.2398|11.0897|11.2387|12.3604|12.5049|14.8874|15.108|14.7026|15.6038|14.0619|12.5608|15.2153|15.5908|13.6027|12.8946|12.3579|11.9144|11.9548|12.4406|11.5556|12.0797|13.7327|12.7319|16.7354|19.1085|17.7794|18.6572|17.1752|16.2447|18.8458|21.1357|23.6503|23.5561|20.2644|19.4985|19.6455|22.6331|19.5907|18.7384|18.7162|22.1712|24.2944|25.9958|25.5679|23.4215|24.449|25.5777|28.6457|25.2545|22.4058|27.7543|22.0224|18.961|23.0085|22.719|26.094|26.6833|27.3403|31.3455|33.4291|35.3743|32.8338|33.7043|34.4004|38.8817|42.9875|45.7078|41.1385|48.136|48.1602|57.6804|66.6857|69.5831|67.7712|61.5065|77.7333|80.8945|79.9969|82.1084|91.3038|100.3868|109.6139|105.2939|109.903|102.9152|104.7289|106.6883|112.9869|126.6446|141.1986|166.7271|178.1477|165.2738|155.6966|180.3026|191.3616|198.6747|196.9413|188.6625|
2020-10-23 23:57:20|russ2000_0521|CRAY|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-23 23:57:20|russ2000_0523|ORA|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.4375|13.9458|15.4688|19.9898|25.7313|34.4846|32.1661|31.3852|33.9716|35.7512|32.3867|39.9944|51.7686|38.0449|48.3495|34.1111|26.5549|24.6985|36.7483|37.6833|35.2168|26.1214|26.6754|27.1635|27.5315|23.99|21.2492|15.1378|17.0911|19.7487|19.6833|17.9314|18.6196|19.487|21.2499|25.0052|26.0462|27.9774|27.1915|24.9885|26.2445|36.3147|37.3385|32.4248|35.3501|40.1978|41.8721|48.1528|51.005|55.8736|58.7638|57.7523|61.926|56.1711|52.2301|52.7859|50.4354|54.6153|62.2432|73.5742|75.9785|66.6067|63.3889|59.11|
2020-10-23 23:57:21|russ2000_0525|FLDM|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.31|16.77|14.53|13.16|15.73|14.54|16.94|14.25|18.24|16.36|22.75|38.88|41.29|29.18|25.39|33.73|41.63|25.69|8.11|10.69|8.1|8.99|8.58|7.4|5.69|4.02|5.49|5.82|5.95|5.7|7.53|8.59|13.29|12.01|5.06|3.48|2.48|4.01|7.68|
2020-10-23 23:57:22|russ2000_0529|PENN|total_return_price||||||||||||||||||||||||||||||||||||||||||||||0.1292|0.138|0.114|0.1426|0.2323|0.3286|0.2256|0.3089|0.585|0.8148|0.7492|0.8674|0.782|0.9792|0.5126|0.5816|0.3976|0.4205|0.368|0.3647|0.4862|0.4961|0.4731|0.584|0.7162|0.8|0.5355|0.6571|1.3352|0.8621|1.5949|1.8409|1.9082|1.987|1.6674|1.8661|2.1574|2.2415|2.4307|3.0247|3.4905|4.2474|6.3659|6.1777|7.6748|6.5415|6.9284|8.8691|8.1542|7.679|8.7514|8.9196|12.635|12.4101|12.5215|9.1951|6.7601|5.5868|4.4955|5.078|6.1209|5.816|5.7172|5.8476|4.8572|6.2261|7.3909|7.7926|8.4822|6.9998|8.0049|9.0373|9.3759|9.0668|10.3263|11.4449|11.1274|11.6405|13.3297|11.46|11.2926|10.4275|12.7716|14.5669|17.0691|15.6087|14.9018|15.525|12.9763|12.6228|12.8274|17.9082|21.4|23.39|31.33|26.26|33.59|32.92|18.83|20.1|19.26|18.625|25.56|12.65|30.54|72.7|
2020-10-23 23:57:24|russ2000_0530|GOGO|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.97|18.56|26.64|21.17|18.82|17.79|16.53|19.11|21.43|14.74|18.73|10.86|7.99|12.35|9.48|10.84|11.48|12.3|11.56|8.59|4.68|5.13|3.19|4.49|3.93|6.36|6.4|2.12|2.735|9.81|
2020-10-23 23:57:25|russ2000_0531|TNC|total_return_price|2.1986|2.4011|2.459|2.4879|2.459|1.9961|2.1986|2.3144|2.5417|2.5403|2.7758|2.832|2.8922|3.1371|2.8785|3.0141|4.0092|4.1049|3.9287|3.0266|3.5761|3.7348|3.4377|3.5062|3.8437|4.7602|4.6582|4.7602|4.8962|5.6522|4.9777|4.8813|5.5522|5.173|5.173|5.1476|5.9052|6.3073|6.9351|6.3047|6.2193|6.267|6.4462|7.1157|6.6352|6.4552|7.1579|7.5234|7.8519|8.5348|8.2582|7.6008|8.0157|8.3902|7.4773|9.0026|9.1427|11.0193|12.3254|12.1769|13.8317|14.9479|12.6652|13.6886|11.7455|11.0346|11.7446|11.4211|10.8759|13.2271|15.6818|17.0834|15.1073|14.3718|12.64|13.4781|15.3153|14.5382|11.9418|12.1097|11.7775|13.8268|13.9349|16.4588|15.1586|15.9268|15.6589|15.4019|15.1151|13.9133|16.1944|20.6474|20.8722|20.1502|19.6012|23.4512|25.5641|29.7435|39.8014|36.2946|32.7427|24.8243|28.401|12.8454|7.9023|15.6136|24.7939|22.4563|23.6274|29.3024|26.89|33.5867|36.9226|35.2274|31.3343|34.5931|39.3141|35.8424|38.5723|39.7837|44.1304|44.0254|56.7435|62.2382|60.4149|70.4836|62.135|67.032|60.8978|61.0573|52.6835|52.9299|48.6127|51.0609|61.6123|67.8839|69.4656|70.7753|63.7054|70.1377|65.5622|76.7074|73.9505|50.9231|60.891|60.2427|69.824|77.1821|57.5659|64.8015|60.36|
2020-10-23 23:57:27|russ2000_0534|VSI|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-23 23:57:28|russ2000_0535|STL|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.5842|1.6655|1.833|2.5666|2.3903|2.3675|2.4216|2.4864|2.6709|3.1735|3.3078|4.6544|4.3004|4.5487|4.5838|4.9445|5.0502|5.1705|6.9564|7.6692|8.6301|8.2569|8.5265|9.867|9.1224|8.9245|8.7223|8.2589|9.0769|9.7019|10.675|11.7817|10.6902|10.1111|10.6626|10.5763|10.3023|9.3307|10.0104|9.1974|7.1978|6.3264|7.5891|6.9079|7.6407|7.6958|6.7474|8.6152|8.4701|6.9286|4.905|5.7089|7.4447|6.3503|8.17|8.1805|8.2538|8.2758|9.3953|12.017|11.5848|10.7813|11.6158|12.9429|12.3034|13.5036|13.6321|15.2013|14.6817|14.9345|16.251|22.4903|22.4625|22.1012|23.6974|24.4353|23.35|23.2733|21.3158|16.1581|18.7982|20.0805|20.4533|20.8216|9.3406|11.3907|11.53|
2020-10-23 23:57:29|russ2000_0536|DOC|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.159|8.6713|9.4908|10.0397|9.8613|12.1746|13.0332|11.5173|11.4299|13.0764|14.7503|16.8123|17.2094|15.0423|16.1641|17.8145|14.6342|15.2674|13.2411|13.8928|14.6533|14.3297|17.1226|16.2948|16.5145|17.9265|14.0749|17.068|17.6405|
2020-10-23 23:57:30|russ2000_0537|MTOR|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.9838|8.3823|11.3813|12.8189|11.7344|16.7556|24.1353|20.1664|18.4375|13.9582|11.1408|17.2954|16.7399|20.3877|17.5869|17.2674|16.4232|19.9169|14.2588|16.0362|14.3786|13.1809|13.544|14.5954|12.9138|17.2758|16.7796|19.3954|15.7901|11.391|10.8353|13.8007|14.1017|2.97|1.28|4.45|8.8|11.46|13.86|13.08|14.9|20.74|18.53|15.19|7.84|5.78|7.46|4.96|4.84|4.74|4.98|6.79|8.34|9.93|11.88|12.77|13.31|14.99|12.37|13.13|11.74|8.36|7.83|6.44|10.6|12.84|16.11|15.54|25.57|23.85|20.56|21.39|19.37|16.75|20.35|23.47|17.87|23.43|14.62|20.09|21.12|
2020-10-23 23:57:32|russ2000_0538|TTPH|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-23 23:57:32|russ2000_0539|ESGR|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.0458|11.8955|10.6817|13.4735|14.2018|12.6238|12.684|13.1695|15.0514|15.4156|12.6238|13.6555|14.2018|14.8087|14.6873|15.2942|17.2363|19.9553|23.2569|22.3344|23.4802|26.1215|28.1714|33.5016|38.5026|39.3182|45.4068|39.9106|50.6408|49.2716|60.6913|58.5841|64.5755|62.4489|64.8668|78.9181|80.8699|95.1639|95.7174|101.45|117.46|130.71|121.25|96.45|91.25|101.5|57.2|58.39|57.61|62.13|72.95|69.16|66.79|72.11|85.64|100.32|99.99|93.35|99.59|99.25|99.15|101.22|104.3|123.7|130.78|142.37|138.98|137.92|145.79|136.32|153.38|141.86|159.97|148.28|152.7|162.63|156.82|163.27|202.7|185.7|194.7|221.9|200.75|205.25|207.3|213.1|166.79|169.08|173.71|191.39|207.7|136.93|152.91|155.34|
2020-10-23 23:57:33|russ2000_0540|ICUI|total_return_price|||||||||||||||||||||||||||||||||||||4.6111|4.1112|4.8889|6.4445|10.3334|7.8334|8|10.8334|9|8.6667|7.5001|10.333|10.333|9.417|9|11.3333|9.677|9.167|5.583|5.25|5.75|5.083|7.083|8.25|10.0833|9.5833|9.4167|14.6667|10.8333|11.7917|10|10.1667|12.0833|18|17.25|20.0833|23.3333|27.52|26.6667|29.6667|36.4|30.9|36.52|37.3|27.51|31.23|27.14|34.29|30.37|33.53|26.04|27.34|35.5|32.17|28.76|39.21|36.19|42.24|45.48|40.68|39.2|42.94|38.75|36.01|28.77|22.88|30.41|33.14|32.12|41.15|36.86|36.44|34.45|32.17|37.29|36.5|43.78|43.7|36.8|45|49.16|53.38|60.48|60.93|58.95|72.06|67.93|63.71|59.88|60.81|64.18|81.9|93.14|95.66|109.5|112.78|104.1|112.75|126.38|147.35|152.7|172.5|185.85|216|252.4|293.65|282.75|229.63|239.33|251.91|159.6|187.12|201.77|184.31|182.76|
2020-10-23 23:57:36|russ2000_0542|CMRX|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.91|20.6|15.14|22.29|23.21|27.62|37.87|37.69|46.2|38.2|8.35|4.97|4.02|5.89|4.51|6.46|5.53|5.15|4.59|5.25|4.8|3.94|2.56|2.1|3.36|2.47|2.03|1.4|3.09|2.49|
2020-10-23 23:57:36|russ2000_0543|ACHN|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-23 23:57:37|russ2000_0545|TERP|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-23 23:57:37|russ2000_0546|AZZ|total_return_price|1.2394|1.5677|1.9332|1.3241|1.5995|1.3559|1.1176|0.7006|0.6924|0.7265|0.7059|0.587|0.5087|0.7486|0.6447|0.6689|0.8847|1.5612|1.5207|0.8281|1.1113|1.2715|0.8988|0.8411|0.8853|0.7156|0.6709|1.1066|0.971|0.9793|0.7516|0.8407|0.9443|0.7449|0.6984|0.563|0.6569|0.6191|0.4762|0.4616|0.4859|0.8333|0.8578|0.9803|1.082|1.0328|0.8976|0.7623|0.7906|0.6424|0.7412|0.9883|0.9699|1.4424|1.6662|1.6662|2.1272|3.1783|4.3045|2.7779|2.898|2.3688|1.8018|1.8522|1.7002|1.9942|2.1348|2.5055|2.4497|3.37|3.8885|3.6552|3.8055|5.2343|3.1406|4.4094|3.7478|3.2662|2.5334|2.6004|1.7587|2.3052|2.2905|2.7951|3.4756|3.1825|2.8705|3.4023|3.8001|3.6222|4.3026|3.7771|5.1506|5.4877|7.6421|10.7199|8.7937|14.0908|14.6394|11.8715|14.899|16.708|17.3235|10.5105|11.0507|14.4091|16.821|13.693|14.2894|15.6203|18.3211|17.2264|19.7538|19.9547|16.9752|20.0139|22.8611|27.2567|33.9278|34.4655|43.3687|34.8079|37.9372|44.4355|40.7671|42.1814|38.3469|43.2294|43.0783|48.0513|45.3006|51.8502|52.9717|56.2819|61.3967|60.2949|56.304|52.9614|46.3781|48.8384|41.9243|41.8394|48.7799|39.1309|39.8349|44.9564|42.7129|45.2534|27.8037|34.1362|34.12|
2020-10-23 23:57:39|russ2000_0547|AAT|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.2255|17.2944|14.3595|16.226|18.1494|18.7496|21.6913|22.2352|26.5004|24.809|25.7091|26.4084|27.944|29.2189|28.3522|34.803|37.1871|34.0642|35.6966|34.633|34.8898|37.0527|39.3475|38.3779|37.4745|36.7451|36.5332|35.0954|31.8183|35.9594|34.8853|38.1887|43.9758|44.8568|44.9388|44.1996|24.305|27.5715|23.98|
2020-10-23 23:57:40|russ2000_0548|HL|total_return_price|18.5248|20.7246|17.8301|17.367|19.9142|15.6303|15.5145|12.62|15.6813|14.9093|14.2512|12.892|12.4694|9.7638|11.5283|10.2343|16.469|17.6454|18.4689|12.993|12.993|13.9379|13.5836|11.9723|12.6835|12.2094|13.7504|13.3195|13.2006|11.06|9.7518|8.144|8.7428|11.0184|10.8986|10.5393|9.9405|9.3417|8.5033|7.4254|9.8207|13.1741|9.8207|11.1381|13.6532|10.18|12.6951|9.701|11.0184|9.9405|11.6172|6.5871|7.3057|6.7068|6.4673|5.3894|5.629|5.2103|5.8091|4.7312|6.3475|5.09|4.8505|3.4732|2.6348|1.9761|2.8145|1.4971|1.3174|1.018|0.7186|0.4791|0.6611|1.1018|1.2072|0.9006|1.8108|4.4936|3.4205|4.8481|3.1522|4.0528|5.0205|7.9428|8.0578|5.4394|7.1284|5.5858|5.2505|4.369|4.1966|3.89|6.3332|5.0301|5.4996|7.3392|8.6806|8.1823|8.5752|8.9584|10.6926|8.8722|4.484|2.6827|1.9162|2.5678|4.2061|5.9212|5.2409|5.0014|6.0553|10.7884|8.6997|7.3679|5.1355|5.0263|4.4517|4.6|6.346|5.6707|3.8535|2.9094|3.0677|3.0116|3.0039|3.3787|2.4306|2.7372|2.9263|2.5846|1.9383|1.8619|2.7414|5.0321|5.6261|5.1742|5.2259|5.0404|4.9639|3.9281|3.6337|3.4478|2.7666|2.3425|2.2854|1.7918|1.7547|3.3832|1.818|3.2687|5.08|
2020-10-23 23:57:42|russ2000_0549|SPTN|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.7987|4.6632|6.9267|10.0392|9.0758|8.6195|5.5194|2.977|2.1657|0.9264|1.847|1.9122|2.1078|3.6072|3.5347|2.6865|2.9046|3.6216|7.7431|10.1985|7.4388|7.7068|9.4189|9.0304|12.3571|14.6838|19.9996|23.1396|16.7713|15.8689|15.0895|17.515|18.5264|17.1354|11.5376|9.7588|10.6775|10.5416|11.0886|10.6453|11.2276|13.3974|11.3921|14.4649|12.062|14.4312|14.3826|14.0191|12.4007|12.7982|14.0624|14.8347|17.9908|19.1732|17.9445|17.455|16.0747|21.2985|24.8872|26.7423|21.4932|17.927|25.1988|25.3306|24.1762|33.2873|28.7813|22.4298|22.0668|23.3511|15.6511|22.8903|18.1666|15.3875|15.2972|10.6017|11.3149|13.8143|14.7461|20.4388|17.1|
2020-10-23 23:57:44|russ2000_0550|NSP|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.3556|3.8063|5.0426|5.8382|6.6792|6.3949|6.3075|6.7868|9.4191|8.5593|10.0481|10.5874|8.7982|8.9493|9.0059|8.4187|9.9207|11.4731|12.7783|10.9874|10.9513|8.0688|10.6242|9.6221|6.769|7.5883|8.2626|9.6713|8.763|7.9015|8.71|9.6222|10.9074|11.0381|11.3304|8.4841|9.6944|11.8456|10.1333|9.8067|13.3198|11.3733|12.7322|15.3712|13.9092|12.4034|13.7081|11.586|15.1175|23.3553|23.4689|19.4104|21.4548|23.8243|34.9804|34.3137|33.0473|40.7899|35.3554|41.2568|57.4965|65.6623|95.0537|111.705|85.5571|120.137|120.1495|97.1694|84.7691|30.5371|60.1925|67.92|
2020-10-23 23:57:45|russ2000_0551|STAR|total_return_price||||||||||||||||||||||||||||30.5923|28.5208|24.8092|23.4034|19.5664|24.9008|27.7643|29.5626|30.8651|34.0257|33.7341|33.9823|36.022|20.8362|24.8311|32.364|2.232|2.6506|2.9294|2.232|1.2544|1.2544|1.3924|1.2544|1.1141|1.2544|2.2275|4.1777|3.899|6.4055|6.2675|9.8878|13.6465|10.3045|20.7904|20.9378|22.7833|18.5115|23.769|10.772|6.8645|7.1431|8.771|9.675|9.0129|10.5614|13.2572|11.8678|12.5819|14.5738|14.6715|14.7038|15.4878|16.1063|20.6057|22.3759|23.1106|25.1306|24.2064|25.3907|28.7753|26.1813|26.916|26.6306|24.4349|26.2376|26.4138|29.7656|35.3039|34.573|33.3163|26.0391|21.2338|12.0767|11.3709|2.4007|2.0591|2.5946|2.6223|2.807|2.3638|4.2381|4.1181|2.8254|7.2205|8.4763|7.4883|5.3739|4.8845|6.6942|5.9556|7.6453|7.5252|10.0552|10.4245|11.1171|13.1761|13.6285|13.8317|12.4651|12.6036|12.0035|12.2989|11.6157|10.8308|8.9195|8.8549|9.9075|11.4218|10.8954|11.1171|10.8954|10.4338|9.3904|9.9629|10.4061|8.6157|7.9932|11.9268|12.6274|14.1533|10.4151|12.2131|11.81|
2020-10-23 23:57:47|russ2000_0552|AIR|total_return_price|1.8584|2.6706|2.6215|3.0153|3.5075|3.5691|3.9998|3.2368|3.3056|3.3797|3.7534|4.6492|6.3426|6.5391|5.9302|6.4358|9.2637|8.9265|10.1114|7.8801|10.0843|11.7645|11.0616|10.5755|11.7473|12.5462|15.6123|15.6091|13.0567|10.5036|5.3903|5.1131|6.2966|7.0361|6.2882|6.2263|6.5709|6.2176|5.5656|5.6224|5.6775|6.585|6.3365|7.2002|7.7554|6.8074|6.6115|6.869|6.2819|9.3436|9.6037|11.6575|10.86|10.926|12.4806|16.4002|16.3435|17.6407|18.3147|21.3355|22.5685|24.5637|16.359|19.9753|14.9671|18.8841|15.2538|15.2784|14.2791|10.3247|9.9117|11.0328|11.2171|15.1409|7.1314|8.0461|9.6472|9.1552|4.2767|4.6369|3.4034|6.3565|7.2209|13.4604|11.0564|10.2191|11.2095|12.2629|12.2449|14.1447|15.4682|21.5636|25.6423|20.015|21.4646|26.2815|24.8139|29.7209|27.3169|34.2407|24.5528|12.1819|14.937|16.5756|11.2905|14.4508|19.7539|20.6903|22.3469|15.072|16.8007|24.7329|24.958|24.4641|15.0909|17.4289|16.6519|12.359|15.1387|17.301|17.0964|20.5209|25.5906|26.298|24.4285|26.0176|22.8604|26.3784|29.2284|30.418|18.1534|25.2403|22.4209|22.5576|30.3641|32.1172|32.7578|33.9292|36.9534|38.5054|43.3084|45.7231|47.1756|36.8449|32.1439|36.4566|40.91|44.8557|17.76|20.67|18.8|
2020-10-23 23:57:49|russ2000_0553|CCMP|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.6506|18.6514|15.5706|18.1518|20.1086|19.6922|19.7859|14.6131|15.3208|31.9739|27.8939|32.0155|27.0196|37.7025|37.6359|52.657|42.452|27.0046|27.0379|31.7474|31.3537|33.5193|41.8325|32.4735|28.2969|19.2842|25.286|26.2785|21.1294|20.2634|19.1976|19.5107|22.2152|18.778|20.0103|22.4883|21.9954|23.7539|28.8764|25.2527|20.9495|23.5607|22.0753|16.2534|16.0069|19.131|23.594|21.6157|25.0595|24.2535|21.4092|28.3035|33.9389|29.296|24.2402|31.3144|36.9644|28.8427|32.9364|32.468|31.9996|32.468|35.8965|41.2267|40.9644|41.592|39.4937|43.1189|45.9292|45.1798|35.9715|40.4304|38.4656|40.9033|50.1252|60.5056|70.2417|70.6325|74.5508|90.6917|101.1174|106.9679|98.3385|83.5042|109.6294|107.0639|135.9826|141.4319|106.4017|136.5255|134.6808|
2020-10-23 23:57:51|russ2000_0554|CCC|total_return_price||||||||||||||||||7.7813|10.6875|8.625|10.4375|12.625|14.75|13.625|13.75|17.625|22.25|22|22.75|23.25|16.5|21.625|25.625|21|21.5|21.375|18.75|19.375|16.875|17.625|17|12|11.25|13|12.875|13.75|11.625|10|11.5|12.125|11.75|12|12.125|13.5|10.375|12.25|11|13.875|13.063|10.75|11.375|9.9375|7.4375|7.5|5.1875|5.9375|6.8125|5.9375|6.5625|7.75|6.8125|5.6875|7.48|7.85|7.61|8.35|8.38|8.4|5.78|4.94|4.9|5.75|5.63|6.21|7.7|6.7|7.22|9.08|8.54|8.85|7.9|5.69|6.15|6.09|4.42|6.2|8.31|11.6|13.96|15.89|15.05|15.46|20.36|15.36|14.17|13.89|14.83|13.9|17.12|13.24|14.5|15.12|15.88|17|14.57|15.71|15.61|14.22|14.31|14.18|18.1|16.68|18.99|20.57|21.83|22.33|19.38|20.78|21.07|19.38|15.58|17.25|14.02|13.15|15.17|17|14.6|15.1|21.4|21.3|21.5|||9.55|13.44|15.38|16.87|16.8|20.75|22.33|30.99|
2020-10-23 23:57:52|russ2000_0555|MDCA|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||6.1071|4.1986|2.6718|4.0093|3.8093|5.1425|4.8251|4.4442|3.8093|3.2699|3.3014|4.8251|5.0791|3.4919|4.6666|4.5712|6.2536|5.9044|4.1267|7.1107|4.5394|4.7299|3.7458|3.4284|4.8251|1.2139|1.5593|1.8945|2.3425|1.8081|2.1535|2.0316|3.9104|5.1197|5.7292|7.837|6.0441|6.3996|5.6428|4.9775|4.0937|3.7585|3.1744|4.2156|4.2359|3.8347|3.7026|3.9617|4.1648|5.526|4.9165|3.4741|3.7331|3.7788|1.3663|1.3713|2.8189|3.7788|4.2969|5.3174|6.5093|6.7748|8.8865|8.6238|9.5462|7.5299|7.3136|6.3226|5.6172|6.9287|6.1258|8.4859|10.6489|14.6333|22.7843|20.8108|19.0487|17.5939|21.0069|26.4467|19.4146|17.0266|20.5174|23.0933|17.8187|10.8|6.2|9.25|8.5|10.8|10.25|7.1|4.9|4.25|2.62|2.25|2.58|2.96|2.44|1.36|1.23|1.68|
2020-10-23 23:57:54|russ2000_0556|GHL|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.7008|14.284|17.7376|22.0465|24.471|25.0136|34.1365|38.0584|36.3071|40.0231|45.4021|38.4631|43.8371|37.9332|41.8437|46.8136|34.8361|54.3619|43.1865|43.6386|47.1435|55.2958|55.6427|54.5274|43.3981|53.6728|55.7984|45.1842|36.1786|19.9219|25.2146|31.952|25.6966|37.868|38.7595|44.7163|33.3307|39.3551|43.9959|42.3218|36.8228|36.3333|34.1084|31.6737|33.0058|23.0992|22.928|18.143|16.845|20.1387|25.9778|26.329|19.0652|16.1608|18.6201|17.5024|28.5613|25.5963|21.5142|21.0231|13.6784|12.8515|16.3643|9.4183|9.7464|11.25|
2020-10-23 23:57:55|russ2000_0557|MNKD|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||118.55|78.9|66|50.25|57.85|58.1|102.6|104.9|95.85|82.45|75.1|62.8|46.85|39.3|25.7|15.2|18.9|17.45|16.4|41.45|51.05|42.6|32.1|33.55|29.95|41.15|18.2|19.75|16.65|13.15|11.95|11|13.15|11.55|16.75|32.2|29.495|26.5|29.45|52.9|31.15|28.325|26.3|28.2|16.2|7.6|10.7|5.9|3.4895|3.4|2.07|1.55|1.98|2.4|2.64|1.92|1.72|1.05|2.21|1.09|1.34|1.33|1.09|1.82|1.93|
2020-10-23 23:57:56|russ2000_0558|NSIT|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||2.025|3.062|4.593|2.469|3.013|4.593|7.383|5.5309|4.889|5.938|9.815|10.519|12.0371|11.8519|12.5556|22.6111|16.5|16.5|21.6667|27.0833|24.2917|39.5417|27.25|17.9375|21.125|24.5|14.14|24.6|22.64|25.19|10.15|8.31|7.05|10|15.22|18.8|19.24|17.76|16.84|20.52|17.56|20.18|18.6|19.61|22.01|19.05|20.61|18.87|17.98|22.57|25.81|18.24|17.5|11.73|13.41|6.9|3.06|9.66|12.21|11.42|14.36|13.16|15.6875|13.16|17.03|17.71|15.14|15.29|21.93|16.83|17.47|17.37|20.62|17.74|18.91|22.71|25.11|30.74|22.63|25.89|28.52|29.91|25.85|25.12|28.64|26|32.55|40.44|41.09|39.99|45.92|38.29|34.93|48.93|54.09|40.75|55.06|58.2|55.69|70.29|42.13|49.2|56.58|
2020-10-23 23:57:58|russ2000_0559|ANDE|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||2.559|1.9471|1.8915|1.9749|2.0932|1.9947|2.0789|2.001|2.0667|2.369|2.4118|2.6218|2.7916|2.9592|2.1324|1.8232|1.7127|2.2828|2.1331|2.0888|2.0737|2.1142|2.102|2.4689|2.5438|3.4309|3.2137|3.2077|3.2204|3.1572|3.9047|4.143|5.0704|4.5333|5.4568|6.5839|8.1057|9.5599|7.4169|11.7593|17.8238|22.0819|19.7657|22.7275|22.812|24.0766|26.198|24.4754|22.4897|17.9229|22.6485|9.1837|7.3008|15.8356|19.4307|14.6448|18.5926|19.4367|21.4399|19.3305|26.6934|22.5194|19.0751|25.2322|26.9667|24.3819|21.6913|25.2349|29.27|30.4782|39.8432|53.0983|50.1969|44.9926|55.5339|47.6523|37.0541|34.8626|29.814|28.4109|27.2109|30.5662|30.985|39.898|34.6405|30.8635|30.6413|29.4034|32.4703|32.263|36.1103|27.4214|31.6669|25.9301|26.0939|24.1266|16.2256|12.9897|19.4154|
2020-10-23 23:58:00|russ2000_0561|WABC|total_return_price|0.8822|1.0033|1.0725|1.0379|1.0725|1.0379|1.0206|1.1071|1.303|1.2536|1.4089|1.5826|1.9396|2.5539|3.1167|3.6064|3.4333|3.3897|2.9266|1.7872|2.476|2.2285|2.4514|2.5043|3.0348|2.8014|3.6472|3.6052|3.2901|3.6401|2.4187|2.4973|3.1881|3.2263|3.1257|3.2042|3.1223|3.6316|3.5713|3.9048|4.7572|4.4472|4.744|4.5991|4.7738|5.2054|5.7031|5.1306|5.767|6.4509|6.7485|7.6196|8.3616|8.9365|9.0231|10.3662|11.4509|13.764|15.8531|18.6429|18.326|17.705|16.0197|20.4374|17.6695|20.4923|17.0616|15.8396|15.8123|15.0271|19.3661|25.0369|22.0858|23.0943|21.325|23.5423|25.5784|23.5595|24.3574|24.4353|24.1592|26.5024|27.5247|30.9626|31.5511|32.9817|34.7074|37.0464|33.0809|33.9415|33.3787|34.5009|33.9557|32.2286|33.4647|33.7782|32.3581|29.9317|33.9714|30.6003|36.3861|36.5984|40.3019|36.0712|32.3764|35.4776|37.4425|40.1597|42.0963|38.5868|40.301|41.3215|38.5434|37.2217|29.1884|33.7208|37.1595|36.829|37.0226|33.7966|36.2727|36.8834|40.4648|46.2618|44.6492|43.4883|38.999|41.4159|36.8402|43.5559|38.5156|40.8622|42.9701|43.8225|45.6414|56.9071|50.8379|51.398|54.9985|55.3886|54.3842|53.2951|57.1086|53.2159|59.4446|59.644|60.5932|66.4533|58.005|57.0341|54.35|
2020-10-23 23:58:02|russ2000_0562|EXPO|total_return_price|||||||||||||||||||||||||||||||1.7386|1.9666|3.0782|1.9666|1.5391|1.5391|1.1116|0.8551|0.9691|0.8266|0.9121|0.741|0.684|0.5985|0.627|0.57|0.513|0.4845|0.5985|0.6128|0.7838|0.7553|0.627|0.741|0.7125|0.6983|0.5273|0.7125|0.8551|1.1971|1.1401|0.9691|0.57|0.684|0.6413|0.7981|0.57|0.7553|1.2398|0.9548|0.9762|1.0902|1.5391|1.229|1.2427|1.4046|1.5174|1.4718|1.4381|1.6736|1.4992|1.7523|1.9826|2.4398|2.5676|3.0634|3.1409|3.1341|2.7236|3.2583|3.5787|3.2355|3.6083|3.8535|3.801|4.2548|4.5489|5.1007|5.7209|6.1655|7.488|7.162|7.545|6.8587|5.7756|5.5887|6.4232|6.3479|6.503|7.4607|7.659|8.5597|10.1718|9.921|9.4239|10.4819|11.0633|12.0461|13.0174|12.7301|12.3352|13.553|16.5095|17.793|17.3405|17.1814|16.4885|19.2533|20.8185|21.0466|21.0182|23.6296|24.2222|27.8267|24.4115|28.9133|28.6584|28.1545|35.8018|34.5403|38.3363|47.2029|52.5107|49.8142|56.8636|57.831|69.2103|68.4988|71.5563|80.7296|72.03|
2020-10-23 23:58:04|russ2000_0563|SCSC|total_return_price|||||||||||||||||||||||||||||||||||||||||||||2.1875|2.0313|2.2188|2.125|2.28|2.375|3.125|4.0625|3.3125|3.5|3.3125|3.844|3.625|3.594|4.3125|5|5.25|4.8125|3.9375|5.375|4.4688|5.4063|6.9688|10.1406|8.875|9.7188|13.3438|9.75|8.5|11.855|11.1975|11.9|15.0275|15.3525|14.5125|12.325|9.375|13.375|18.255|22.81|23.965|29.71|31.9|31.08|25.915|21.47|24.37|27.34|30.205|29.32|30.33|30.4|26.84|31.99|28.11|32.35|36.19|26.76|28.79|19.27|18.58|24.52|28.32|26.7|28.78|24.93|27.74|31.9|37.99|37.48|29.56|36|37.32|30.64|32.02|31.77|28.22|32|34.59|42.43|40.77|38.08|34.59|40.16|40.65|38.06|35.46|32.22|40.38|37.11|36.5|40.35|39.25|40.3|43.65|35.8|35.55|40.3|39.9|34.38|35.82|32.56|30.55|36.95|21.39|24.09|19.83|
2020-10-23 23:58:06|russ2000_0564|CWT|total_return_price|0.6458|0.6954|0.6671|0.7238|0.7593|0.8232|0.8232|0.8799|1.0704|1.3463|1.3949|1.3502|1.4536|1.7205|1.7205|1.6569|1.8128|1.6293|1.8617|1.9745|2.0501|1.994|1.8694|1.777|1.709|1.7308|1.9254|2.0862|2.006|1.9444|2.116|2.1314|2.3548|2.2263|2.3495|2.3893|2.4936|2.6446|2.7744|2.9976|3.2229|3.3381|3.5724|3.8316|3.3486|3.5327|3.308|3.2461|3.0805|3.3003|3.5038|3.5434|3.8421|3.8998|4.3164|4.8212|4.5336|5.2064|5.8891|7.1103|6.7875|6.1693|5.6179|7.8535|6.1172|6.8306|7.0938|7.9285|6.0285|6.4813|7.2356|7.3816|7.9091|7.1687|7.6337|7.3582|7.4006|7.3675|7.5511|7.074|7.7912|8.5971|7.9682|8.5488|8.9124|8.767|9.4415|12.2169|10.9251|12.3906|13.6918|12.8036|15.191|12.1347|12.637|13.931|13.3109|13.1207|13.5739|13.1413|13.6615|11.8273|14.0107|17.0448|15.4682|13.7209|14.619|13.9381|14.3541|13.731|14.3309|14.5711|14.6561|14.8773|14.2011|14.764|14.8473|15.1933|15.4743|15.3555|16.7896|16.5952|17.4117|19.9094|20.8144|21.1998|19.7952|21.8462|21.9042|20.5648|20.0634|21.2632|24.5855|32.332|29.8614|31.7231|33.7283|34.8003|36.2473|43.2674|35.7192|37.5252|41.5211|46.3216|52.9629|49.5985|52.0426|50.884|49.8564|47.4842|43.45|
2020-10-23 23:58:08|russ2000_0565|EGOV|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.285|18.749|23.9571|10.5649|2.3808|0.7068|1.7484|1.4345|1.7856|1.8362|2.1368|0.8928|1.0595|0.9642|0.9999|1.7856|2.3749|4.7914|3.1665|4.1069|3.482|2.976|2.7975|2.7677|3.6129|3.5772|3.7439|4.2319|2.9939|2.851|3.667|4.4469|4.9736|6.0888|4.4942|5.2433|5.0935|3.0461|3.9853|5.1163|6.7484|7.0368|6.2312|5.2415|6.6271|7.5859|10.1254|10.3126|9.1487|11.016|9.9526|9.9609|12.3784|13.9862|15.1433|13.5132|18.1922|20.5613|16.5399|13.6246|14.765|16.3238|15.6168|16.1117|15.5284|18.153|16.1895|19.0893|21.1164|23.7545|18.6446|18.5301|16.3999|16.8103|12.6571|15.8914|14.2791|11.6493|16.6688|15.712|20.1015|21.8225|21.0554|22.5942|19.82|
2020-10-23 23:58:10|russ2000_0566|UIS|total_return_price|29.3049|35.3701|34.4093|32.2475|32.6078|34.049|34.8897|37.7421|39.8007|40.3232|46.1081|48.5914|51.1829|50.5149|58.1498|69.6434|84.9291|111.7957|128.5475|103.9443|108.0013|127.2445|116.5666|118.7492|120.066|126.3573|99.4182|104.2574|124.7899|132.5|50|25|48.75|37.5|47.5|41.25|98.75|90|91.25|101.25|133.75|121.25|118.75|126.25|148.75|92.5|107.5|86.25|93.75|108.75|78.75|55|60|71.25|61.25|67.5|62.5|76.25|153.125|138.75|190|282.5|227.5|344.375|276.875|389.375|451.25|319.375|255|145.625|112.5|146.25|140|147.1|86.6|125.4|126.3|90|70|99|92.6|122.8|135.3|148.5|142.8|138.8|103.2|101.8|70.6|63.3|66.4|58.3|68.9|62.8|56.6|78.4|84.3|91.4|66.2|47.3|44.3|39.5|27.5|8.5|5.3|15.1|26.7|38.56|34.89|18.49|27.9|25.89|31.22|25.7|15.69|19.71|19.72|19.55|20.82|17.3|22.75|22.07|25.19|33.57|30.46|24.74|23.41|29.48|23.21|19.99|11.9|11.05|7.7|7.28|9.74|14.95|13.95|12.8|8.5|8.15|10.75|12.9|20.4|11.63|11.67|9.72|7.43|11.86|12.35|10.91|10.67|
2020-10-23 23:58:12|russ2000_0567|RRGB|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.55|12.73|13.14|18.93|25.46|31.71|26.87|26.21|42.29|50.99|50.42|58.39|44.7|50.96|46.84|40.25|47.95|35.03|37.81|38.87|42.95|32.6|36.76|31.73|26.8|15.83|17.63|17.13|21|18.13|24.6|18.28|19.94|21.88|26.66|34.7|25.82|28.68|37.11|30.23|32.21|34.66|45.66|56.7|68.54|72.81|71.1|74.2|56.87|72.93|86.56|87.57|75.74|62.07|64.23|52.17|45.02|55.85|57.05|65.1|65.25|53.5|58.3|52.45|39.35|27.15|28.81|31.35|32.5|30.18|5.18|10.57|13.16|
2020-10-23 23:58:13|russ2000_0568|OTTR|total_return_price|0.5045|0.499|0.5378|0.5488|0.5599|0.5433|0.5849|0.6181|0.6893|0.8022|0.7604|0.93|1.142|1.2929|1.2505|1.4382|1.4939|1.4014|1.3252|1.4882|1.4512|1.4579|1.6737|1.5709|1.7781|1.9555|2.0678|2.2325|2.3552|2.5123|2.6088|2.7013|3.0226|2.9268|3.7051|3.6559|4.1455|4.3423|4.3215|4.3977|5.2511|4.6762|4.7246|4.9228|4.7139|4.8784|5.3732|5.2072|5.6007|5.5519|5.7085|6.0339|6.5378|5.6253|5.8762|5.7137|6.0896|6.0428|6.2936|7.2325|7.2774|7.2662|7.4016|8.0207|8.1225|7.9568|8.8764|7.9272|8.539|9.1001|10.1445|12.3077|12.7674|12.5523|12.9374|13.4207|14.3521|14.7806|12.4666|12.8536|12.5137|13.1606|12.847|13.3115|13.2925|13.6622|13.1156|13.2685|13.1616|14.5309|16.6164|15.707|15.7026|15.1048|16.3246|17.5643|19.4732|18.398|20.6165|20.1809|20.823|23.0365|18.3648|14.1494|13.5697|13.641|15.1304|15.8919|14.2695|12.7377|13.6377|15.2913|15.6205|14.692|12.9352|15.7936|15.7756|16.8101|17.8072|18.8946|23.7925|21.9165|21.5186|23.05|24.4941|24.3522|21.6723|25.4052|26.6594|22.2938|22.0821|22.8316|25.6829|29.3408|30.5798|36.3938|34.0893|35.9245|39.6313|40.9222|40.2331|44.5145|45.1067|47.0752|47.5822|50.7859|52.0419|50.0117|43.6503|38.4451|36.17|
2020-10-23 23:58:16|russ2000_0569|SEM|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.0376|8.4226|8.7756|9.1446|9.4253|9.7702|18.8506|17.9281|17.7276|13.4361|15.5457|||8.0937|8.2381|6.7702|5.9359|6.2167|5.7675|6.3611|7.5804|5.1258|7.1071|6.4974|7.9493|8.944|8.8651|8.1967|7.669|7.8179|10.9734|11.4227|15.0567|12.8303|14.8199|14.63|16.09|11.99|12.42|11.2|10.72|12.55|13.6|12.2|15.1|17.95|17.1|18.25|18.35|18.5|15.62|14.44|15.44|17|23.14|11.5|13.62|19.77|
2020-10-23 23:58:17|russ2000_0571|NWBI|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||0.6729|0.779|0.8769|1.1013|1.1192|1.0336|1.0516|1.1535|1.2677|1.4652|1.4849|2.4668|2.8114|3.2548|3.0682|1.9942|1.9041|1.814|1.9698|1.7065|1.3795|1.3366|1.4076|1.6942|1.8435|2.0171|2.1535|2.0656|2.3751|2.4733|2.7696|2.6855|3.1385|3.4472|3.4363|3.9382|4.6249|5.5397|5.0087|4.9873|5.5476|4.7616|4.7539|4.7832|4.8196|5.6535|6.0906|5.9028|6.4041|6.3665|6.1887|6.7945|6.3916|6.6276|5.3374|6.7964|5.3251|4.2581|4.8127|5.8922|6.6046|6.9333|6.8348|6.7175|7.1396|7.6665|7.7594|7.4126|7.8114|8.0524|7.4977|7.9116|8.0137|8.3701|9.0922|8.9733|10.1307|10.169|10.2601|9.2437|9.6736|9.2567|10.128|10.3854|10.8093|11.0394|12.2525|13.1116|15.1926|14.3234|13.4105|14.9856|14.656|14.6535|15.5458|15.6307|15.4472|15.6347|16.3936|15.4183|15.8115|11.1348|10.0283|9.2|
2020-10-23 23:58:18|russ2000_0572|PDLI|total_return_price|||||||||||||||||||||||||||||||||||||0.1651|0.1121|0.108|0.1936|0.1243|0.1998|0.2303|0.3954|0.3587|0.2976|0.318|0.2569|0.3282|0.3384|0.3241|0.3771|0.4016|0.3669|0.4118|0.5952|0.4892|0.4647|0.6319|0.6523|0.6401|0.3929|0.3914|0.3771|0.2456|0.3618|0.5891|1.1415|1.2964|2.6896|3.9299|2.8333|1.4513|2.7721|1.5403|2.1479|1.1173|0.7084|0.5414|0.5544|0.4846|0.9262|0.9164|1.1676|1.5746|1.2478|1.2771|1.3476|1.043|1.3182|1.8263|1.8537|2.1394|1.2008|1.2524|1.3137|1.4154|1.5198|1.4095|1.1428|0.6907|1.5715|1.3777|1.286|1.6334|1.8226|1.9571|2.3015|2.2876|2.0703|2.1859|2.589|2.4922|2.6026|2.5464|2.9346|3.1024|3.3366|3.979|3.7321|3.9787|4.3096|4.5613|4.9255|4.9627|5.9042|4.6446|4.9106|4.609|4.3395|3.5216|2.6134|2.5104|2.4125|2.5739|1.6289|1.7441|1.8978|2.6046|2.1052|2.2589|1.7979|2.0207|2.2281|2.8582|2.4125|1.6596|2.4932|2.1667|2.6933|2.9154|
2020-10-23 23:58:20|russ2000_0573|KAMN|total_return_price|2.6087|3.2047|2.8336|3.4183|3.3621|2.8561|3.1485|3.3609|4.3224|4.5499|4.7998|5.3129|5.8904|6.1178|5.5659|5.3036|6.985|7.1098|8.0635|5.0052|6.6803|6.5835|5.9407|5.1445|5.484|5.1351|5.2799|3.7525|3.6937|2.9654|2.7477|3.4358|4.1381|3.9726|3.7983|3.6723|4.526|4.7523|4.9219|4.7974|5.4504|5.2081|4.9512|5.0688|4.8735|4.6203|4.9892|5.7609|5.8846|6.8022|6.3934|6.0501|5.9775|5.6222|5.8998|7.357|7.7021|8.834|10.5577|9.5302|10.7597|11.2088|10.0862|9.5886|7.7212|9.5225|7.8065|7.9613|6.0936|6.6798|8.0425|10.8226|10.5802|11.5149|8.6876|10.3107|11.2791|11.2289|8.2073|7.5095|6.7506|7.9649|9.039|9.028|10.6289|10.0858|8.6079|9.2889|9.223|13.4582|15.2562|14.8704|19.0958|13.9229|13.7775|17.3438|18.152|24.3843|27.019|29.0058|22.4133|18.138|22.6964|14.6189|10.227|13.6851|18.0659|19.2142|20.9254|18.6121|22.0535|24.7076|30.0552|30.4173|23.8828|23.6948|29.5848|27.1092|31.4201|32.5303|31.4966|30.8365|33.7809|35.751|36.751|38.7478|35.7782|36.6481|38.9548|38.6655|33.2105|37.9737|39.9005|39.91|41.3934|46.2822|45.7133|47.5525|53.401|56.5235|59.8662|67.3492|64.7375|54.5696|57.0542|62.3889|58.4305|64.9706|38.1067|41.4051|38.97|
2020-10-23 23:58:23|russ2000_0576|KWR|total_return_price|2.2931|3.182|3.3739|2.9598|2.6365|2.3031|2.4547|2.7476|2.8248|2.294|2.1417|2.9838|4.5073|3.2469|3.0462|3.8076|4.1785|4.6103|5.7958|4.8937|5.3957|5.3676|4.3918|4.6039|5.0599|5.157|5.5001|4.9845|5.3985|6.6925|5.1461|7.0497|8.0689|7.7337|7.7856|8.0315|8.7743|9.822|9.2808|8.4346|9.0017|7.6396|6.9832|6.6328|7.2188|7.8131|7.668|8.0588|7.3744|7.1236|7.5331|6.0417|6.1202|5.8512|7.017|7.8128|7.7133|8.4666|9.2299|9.4131|9.5393|9.5929|7.9895|9.3328|7.4068|8.5718|8.9406|7.7536|9.3683|9.689|9.5941|10.7411|10.2157|11.1024|10.7173|12.2984|14.0774|14.9022|11.8099|14.3938|12.7769|15.8433|14.8274|19.7688|16.4492|18.0324|15.8976|16.4986|13.7709|11.8169|11.9102|13.3511|15.2648|13.2656|13.955|16.0114|17.4498|17.4581|17.5533|16.5491|23.8398|20.4691|22.038|12.8946|6.332|10.8249|18.1773|17.301|22.9692|23.1347|28.0194|36.0947|34.9849|37.6802|22.8317|34.5246|35.2221|41.5147|42.1605|48.9137|53.8256|56.7919|67.1542|71.087|72.9512|71.2925|66.8243|86.1641|80.4611|83.7593|72.944|73.3993|80.9861|85.4502|101.852|123.4183|127.3491|140.8265|143.8059|146.9082|144.6468|151.5807|198.3758|174.6796|197.3103|200.1719|156.3544|163.0512|125.4411|184.9071|179.3378|
2020-10-23 23:58:25|russ2000_0577|AIN|total_return_price|||||||||||||||||||8.9539|7.5191|7.982|10.4463|10.3411|9.744|9.4247|11.4277|12.4892|11.0787|9.5846|9.3379|6.3443|6.2502|8.7104|10.8171|11.4041|9.7734|11.4427|9.1667|8.753|9.8275|10.4363|10.7319|11.2616|12.2791|13.1376|12.2304|11.4793|12.5999|12.4175|15.7772|15.5065|12.0816|13.4004|15.2327|14.631|15.7169|14.0788|15.4282|17.2951|15.9012|17.6329|15.9745|12.259|13.2802|13.1487|15.2525|10.6066|11.3087|10.8071|10.4423|8.7551|9.8039|13.4245|13.7893|10.9147|15.87|22.1982|19.755|13.9651|15.2414|16.9432|20.3058|22.9071|25.237|20.0616|25.1002|22.3523|26.4266|23.2661|24.2538|27.9199|27.4465|28.9803|32.3307|24.337|25.2498|27.6521|31.2007|29.0071|28.79|28.136|22.6575|21.435|10.1702|7.3372|9.3062|15.9811|18.6029|17.9374|13.5726|15.9612|20.0811|21.2141|22.5953|15.7307|20.0402|20.0016|16.4328|19.4244|20.1796|25.8407|29.6287|32.3744|32.5673|32.3449|34.698|31.2489|35.0302|36.8008|37.0049|26.7525|34.3342|35.4736|37.8432|40.333|44.225|44.1534|51.3736|55.4012|59.4733|60.8379|58.521|77.5167|61.0543|70.1867|81.4905|88.8103|74.9674|47.0188|58.4965|49.51|
2020-10-23 23:58:27|russ2000_0578|RFP|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.53|27|20.41|16.03|14.7|14.68|10.61|13.49|13.15|16.75|12.88|13.32|15.72|18.33|16.62|16.34|18.2|16.58|11.25|8.29|7.9|5.5|4.81|4.63|5.6|4.85|4.2|4.8|10.95|8|10|13.45|7.81|7.9|6.22|4.88|4.2|1.26|2.02|4.48|
2020-10-23 23:58:28|russ2000_0579|CMO|total_return_price|||||||||||-0.0192|-0.0207|-0.0257|-0.0267|-0.029|-0.0332|-0.036|-0.0328|-0.0348|-0.0298|-0.036|-0.0434|-0.0398|-0.0357|-0.0378|-0.0449|-0.0462|-0.044|-0.0441|-0.0506|-0.0502|-0.0561|-0.0819|-0.0875|-0.1214|-0.1543|-0.166|-0.193|-0.2151|-0.2559|-0.2908|-0.2826|-0.2971|-0.3293|-0.2334|-0.2108|-0.2363|-0.1799|-0.2501|-0.3111|-0.3921|-0.4405|-0.5146|-0.6151|-0.7063|-0.8834|-0.7922|-1.0139|-1.1235|-0.9188|-0.9524|-0.6621|-0.2866|-0.3261|-0.4249|-0.4455|-0.3442|-0.4007|-0.3708|-0.4351|-0.4646|-0.5886|-0.7241|-0.7561|1.8456|1.8501|1.5234|1.9074|1.8687|2.3764|1.976|2.0756|2.4253|3.3951|3.8422|2.9005|2.7545|2.38|1.9709|1.9316|1.6168|1.364|1.66|1.792|2.0423|1.9689|2.3749|2.3129|2.4634|3.2173|2.8948|2.8942|3.0693|3.1257|3.2757|4.0551|4.6051|4.6925|4.2804|4.0846|4.1097|4.9078|5.1417|5.5858|4.9878|5.5595|6.0532|6.6122|6.5771|5.7371|6.5679|6.362|6.3496|6.6839|7.1944|7.6685|7.3306|7.5557|7.431|7.1976|6.5755|5.9773|6.947|6.9826|6.9533|7.6826|8.1069|8.1809|7.7191|7.0698|7.2035|7.5723|6.7855|5.7886|7.5249|7.422|6.6379|7.2878|3.9833|5.3528|5.62|
2020-10-23 23:58:30|russ2000_0580|GES|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||4.6593|4.2084|3.1939|3.1188|2.6679|2.0104|2.0666|1.3717|1.2963|1.2776|2.0666|4.1709|3.2315|6.4254|8.2102|4.34|6.1248|1.3151|1.8096|2.3447|2.0591|2.4649|2.2696|2.0411|1.5|1.4188|1.0912|1.8036|2.6603|3.8748|5.1854|4.7676|5.2185|3.7936|4.3948|5.2004|6.3878|10.7315|11.5041|11.9129|14.6394|17.9941|24.8048|28.4939|30.0036|24.7804|20.6725|23.7556|23.5751|8.7781|10.9542|15.3091|22.9855|26.8834|29.3343|20.7722|25.496|31.1036|25.9773|28.3207|19.4906|19.7478|21.3054|19.8229|17.8354|18.029|19.7641|22.6393|22.7194|23.61|21.9316|20.5756|16.9048|16.1525|14.6411|15.9155|16.8968|16.0287|15.483|13.1323|12.0812|10.9875|9.547|10.283|15.8643|16.3453|19.2769|21.4443|21.4894|17.9257|18.8287|14.5747|18.1548|21.7383|6.9685|10.1703|11.37|
2020-10-23 23:58:31|russ2000_0581|RESI|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.5104|12.9758|10.718|14.9382|19.81|20.1524|17.5844|16.9963|13.8667|14.8951|13.2698|10.9366|9.952|9.3917|7.2673|8.9787|9.632|13.0403|11.3936|9.5193|10.4958|9.0758|9.6187|10.0311|8.0519|8.9203|11.2201|11.1429|12.1882|11.95|8.24|8.84|
2020-10-23 23:58:32|russ2000_0582|NTGR|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.95|15.29|13.97|11.72|11.57|16.88|13.89|19.87|24.27|19.3|18.76|22.68|21.28|26.88|27.35|36.9|31.43|35.54|19.84|15.61|15|11.24|11.59|14.68|19.27|21.9|26.93|17.95|26.9|34.13|31.47|44.11|27.2|35.06|37.89|32.46|38.9|38.83|34.48|30.59|30.46|32.28|34.56|34.45|33.2|36.12|33.01|30.23|29.39|43|40.03|45.79|58.42|54.75|51.75|43.45|47.75|57.15|57.85|63.6|62.8|49.12|32.92|27.42|32.05|24.26|21.04|25.4|31.01|
2020-10-23 23:58:34|russ2000_0583|INDB|total_return_price||||||||||||||8.972|7.3995|7.3649|6.9821|8.1823|6.9466|5.1438|6.403|5.8199|5.8616|5.402|5.4416|5.9877|4.9685|3.9929|3.6065|2.0608|1.6744|1.5456|1.288|0.5152|0.644|0.7728|1.4168|1.5456|1.288|1.7388|2.1253|2.0608|2.7049|2.3829|2.7049|2.9625|3.0269|2.7461|3.3548|3.6713|3.9967|3.9574|4.1919|4.2251|4.7342|5.8056|6.0567|7.2146|7.9649|10.4142|10.8261|11.0975|9.7972|10.0721|7.9898|9.2545|7.734|7.4612|7.187|6.8778|7.3535|7.7223|9.3388|12.3598|10.2738|13.6199|16.4837|14.6544|12.8021|14.755|13.0297|14.7929|16.8635|18.703|20.1275|19.3215|20.7226|22.7197|19.622|19.1888|20.7731|19.6118|22.2131|22.5513|22.6935|25.2588|23.2133|20.9356|21.1647|19.5171|21.313|17.3164|22.7775|19.2687|10.9949|14.8241|16.7846|15.9585|18.9974|19.1498|17.6166|21.2997|21.4232|20.9713|17.5265|22.1531|23.495|24.0648|24.9602|24.1882|27.4135|29.2092|30.4109|33.5114|33.931|33.2859|31.1851|37.5876|38.751|41.6443|41.1785|41.7837|41.5371|41.5648|49.4665|64.694|60.0075|61.84|69.5614|65.3764|67.3198|74.1194|78.4505|67.1451|77.8015|73.5661|72.5447|81.3223|63.3287|66.4788|52.38|
2020-10-23 23:58:36|russ2000_0584|GLT|total_return_price|1.0602|1.194|1.2336|1.3179|1.5012|1.5343|1.7026|1.7521|2.4288|2.5549|2.636|3.1434|3.7387|4.1092|3.632|4.07|5.8095|5.7282|6.1748|5.2225|5.8496|6.1799|6.0377|6.6104|7.0467|8.0776|7.7692|7.7697|7.6788|7.2993|5.8837|7.9668|9.4714|10.406|9.8344|10.0546|10.5329|9.4162|9.3893|6.8665|6.5945|7.4481|6.1824|7.4529|6.4612|6.5289|7.0653|6.4609|7.5339|8.5655|9.6593|7.4107|7.5977|7.9547|7.5272|8.1084|7.5052|8.5059|10.2983|8.7168|8.5371|7.5468|6.303|6.0537|5.5538|7.3718|8.38|7.51|5.5527|5.416|6.5559|6.8308|7.088|8.0435|8.7464|9.0043|10.486|11.0964|6.8811|8.0637|6.5318|9.1847|7.4234|7.9033|7.1873|9.0763|8.0392|9.9865|9.7016|8.2063|9.3936|9.5216|12.3785|10.7713|9.2481|10.6499|10.3034|9.4482|10.3859|10.7788|10.7032|9.6261|9.7116|6.7156|4.5493|6.5781|8.5704|9.1432|11.0473|8.2722|9.3485|9.5034|10.4662|12.1561|10.441|11.2368|12.6357|13.1826|14.4215|14.2263|19.1266|20.6228|22.3303|22.9666|22.6177|22.2252|18.3883|21.6201|23.3799|18.7766|14.7036|15.955|18.0447|17.1419|19.1082|21.1651|19.38|17.5334|17.4527|19.3714|18.6623|17.9213|17.599|9.0498|13.2692|16.003|14.7038|17.6375|11.8619|15.7603|13.6362|
2020-10-23 23:58:38|russ2000_0585|SPSC|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.19|6.1|7.625|7.215|8.585|8.675|13.485|13.65|13.88|18.005|17.99|20.92|26.36|34.215|34.52|30.255|31.005|26|28.65|33.25|32.9|33.535|35.9|20.475|28.7|36.505|35.775|28.76|31.405|28.74|24.37|31.055|36.175|49.21|40.695|53.03|51.23|47.29|55.42|46.51|75.12|77.89|
2020-10-23 23:58:39|russ2000_0586|BJRI|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.8651|1.7028|1.3992|2.2807|1.5811|1.8244|1.5811|1.3077|1.3992|1.2163|1.946|1.6424|1.1248|1.4595|1.5208|2.7974|3.0105|2.3109|4.9137|3.6001|5.157|5.5948|9.7107|6.9279|6.4997|6.7819|9.7301|12.3183|14.4006|12.5421|15.4417|15.3736|13.593|19.4603|19.0224|19.3727|22.7685|24.8021|20.4041|20.7641|19.3532|20.2387|18.7694|22.7393|16.5218|13.2135|10.2653|11.9389|9.6912|13.4373|14.9844|14.5855|18.5164|22.6712|23.8583|27.5168|36.2545|38.0448|46.7046|44.5445|44.7489|48.0766|38.1032|43.9996|33.2576|30.8153|34.7852|31.2629|30.6499|34.2306|34.902|35.0187|47.6095|49.0885|47.2981|41.0514|43.6396|41.5087|44.3791|35.3787|37.3637|38.2394|36.488|29.7255|35.0081|43.5634|57.8729|70.9428|49.8792|46.6596|42.3306|37.6503|37.674|13.73|22.94|29.49|
2020-10-23 23:58:41|russ2000_0588|ARR|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.3107|18.3644|18.4982|18.1637|21.4586|21.6092|20.8732|22.228|22.9974|24.6699|25.1717|26.794|29.8046|30.2729|33.8688||15.1364|15.1699|15.588|15.4877|15.2201|15.9894|16.3407|16.5916|13.5475|14.1154|12.24|13.6831|15.7891|16.0138|16.4899|16.154|17.3518|17.2347|19.0516|21.0471|19.0859|18.944|14.6633|13.8822|13.5265|15.1181|15.9168|15.423|14.7994|13.0917|12.043|11.5522|12.7377|13.1613|12.2244|14.4646|14.6037|15.3565|18.4512|19.084|19.0143|17.2149|17.8492|18.1872|16.9633|16.342|15.8623|15.2016|16.4349|6.3197|8.8531|9.7707|
2020-10-23 23:58:42|russ2000_0589|BCEI|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1395.9659|2316.5669|1746.3522|2618.9704|3022.9189|4234.7646|3954.6787|5627.3828|4850.7304|5256.9107|6435.28|6234.4216|2676.9961|2670.3008|2036.481|467.5537|593.6482|174.0773|218.7125|102.7725|120.515|123.8627|29.24|32.78|29.98|27.16|35.86|29.57|20.39|22.69|19.12|23.89|23.34|9.15|14.82|19.57|
2020-10-23 23:58:43|russ2000_0590|INSM|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||145|130|30.94|38.13|62|36.9|40.5|28.7|13.5|4.4|4.5|5.8|27.9|28.5|29.3|30|21.7|16.7|21.8|8.2|10.2|10.9|16.292|19.1|14.6|13.5|8.83|9.3|6.95|7|8.9|6.599|5.1|5.099|5.25|10|23|8.399|7.6|11.4|7.169|6.905|5.94|6.39|11.75|4.96|3.15|3.63|3.09|4.55|6.56|6.57|11.37|16.14|16.75|19.5|18.5|13.05|15.14|20.8|24.56|17.42|17.92|12.3|9.73|15.03|13.71|16.77|16.42|29.58|29.21|22.03|28.24|21.34|11.72|29.07|26.76|18.27|23.95|17.16|29.29|32.755|
2020-10-23 23:58:45|russ2000_0591|UFPI|total_return_price||||||||||||||||||||||||||||||||||||||||||||3.0055|2.3566|1.9537|1.8852|1.7896|1.8241|2.2108|2.7981|2.5799|2.5146|2.9019|3.5313|3.7157|3.4352|4.1101|4.9181|3.8379|4.7886|4.6222|4.4811|5.6731|5.7968|6.0914|3.7363|4.191|3.5162|3.9191|3.2556|3.7883|4.3244|6.4462|5.4492|6.01|6.86|6.7367|5.4135|6.1468|4.4686|6.0514|7.0889|9.3787|8.8895|9.3046|9.9164|12.5988|11.278|12.0479|16.6606|16.0745|18.4718|18.2653|14.282|13.5906|14.4448|12.3339|8.7265|8.6161|9.4174|8.7778|10.2281|7.9091|7.8209|9.745|11.621|10.9017|11.4081|9.0247|8.7091|11.6528|10.9788|7.2271|7.2542|9.3846|10.4821|11.9123|12.6947|11.6867|12.2304|12.3254|12.9645|16.1641|17.1562|15.027|13.2961|16.6964|17.4119|16.4466|18.2326|21.7294|27.2754|29.6072|31.4598|32.7842|31.6164|28.1529|31.6515|36.5505|31.5275|35.752|34.4926|25.5126|29.3749|37.6302|39.4296|47.3514|37.0106|49.4082|56.51|
2020-10-23 23:58:47|russ2000_0592|FSP|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.8942|6.3473|8.4343|8.7911|8.7983|8.2399|8.9573|8.4739|7.3885|7.9288|6.8964|6.5162|6.1214|6.3896|6.3347|5.5361|6.8144|6.8344|7.9348|7.7339|6.3795|6.9097|7.9411|7.9072|7.2226|7.0115|6.0619|6.4809|6.1641|7.652|7.6575|9.2068|8.4276|8.6328|8.1214|8.2361|8.6539|8.0583|8.8946|9.3704|8.2828|7.8508|7.9652|7.9366|9.4021|9.9216|10.1867|9.7466|9.1516|8.9209|8.9838|7.5175|7.4273|6.984|5.8123|6.6472|7.0895|8.1114|8.1474|5.359|4.6185|3.44|
2020-10-23 23:58:48|russ2000_0593|PFS|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.7487|10.3316|10.7651|11.6494|10.5133|9.9666|9.9446|10.868|9.8482|10.1374|10.0721|10.907|10.7494|10.5428|11.1606|10.8869|10.3634|10.2078|10.3238|9.077|8.4366|9.1311|10.365|9.44|7.3695|6.0114|7.4365|7.138|7.8551|7.9075|8.2678|10.5499|9.8652|9.8183|8.228|9.6288|10.5835|10.5699|11.6048|11.0139|11.5447|11.7263|12.6602|15.0191|14.642|13.5764|13.532|14.4976|15.1154|15.4111|15.6112|16.952|16.6688|15.7382|17.6231|24.5135|21.6816|20.9782|22.0487|24.1977|23.5321|25.8938|21.9779|21.3214|24.045|21.995|23.318|23.9351|12.869|13.0304|12.18|
2020-10-23 23:58:49|russ2000_0594|EXLS|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.04|22.7|20.3|21.91|23.08|23.25|14.03|8.86|8.16|8.74|9.6|14.7|17.94|16.93|17.94|19.17|21.5|19.81|22.84|22.66|23.05|27.25|22.27|28.33|27.01|32.45|30.72|29.03|26.9|30.06|29.32|24.87|27.83|36.49|35.19|38|45.47|52.17|51.85|49.865|51.12|46.66|53.39|57.74|61.92|55.25|59.45|65.71|48.93|60.02|66.54|66.2|70.75|44.42|61.43|65.97|
2020-10-23 23:58:51|russ2000_0595|INN|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.3919|7.4981|4.8561|6.2232|5.313|5.574|5.7363|6.5931|7.1658|6.8045|6.8038|6.6606|6.8046|8.0167|8.2669|9.7925|11.0016|10.2634|9.1581|9.89|9.5246|10.1771|10.9548|13.2523|13.1176|16.4767|13.8317|13.3596|11.5489|12.9222|12.2043|9.0436|10.7547|10.6445|11.3984|12.1049|4.16|5.51|5.18|
2020-10-23 23:58:52|russ2000_0598|ARNA|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||401.25|141.25|178.13|316.5|91.5|125.5|98.89|71.4|61.7|67.1|67.5|68.59|73.3|67.8|63.1|52.2|41.6|64.5|51.6|70.9|89.7|143.6|173.4|104.2|120.8|133.2|112.1|106.9|119.7|81.4|66.7|48.7|54.5|39.5|42.2|47.9|44.7|37.9|31.2|32.3|15.9|18|14.1|13.3|14.15|20.5|29.2|105|85.6|86.3|80.3|80.9|58.5|56.4|66|59.1|41.9|35.8|43.7|44.8|19.1|19.5|18.6|18.7|18.1|14.4|14.6|16.52|25.11|34.64|41.18|42.31|43.08|38.5|45.66|57.92|51.19|46.05|38.13|65.92|71.25|
2020-10-23 23:58:54|russ2000_0599|NAT|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.6001|1.431|1.4235|1.4277|1.165|1.1242|1.0606|1.1405|1.238|1.1083|1.2811|1.9043|2.646|2.4582|2.574|2.5014|2.3736|2.005|2.3416|2.2501|1.7979|2.2961|2.5016|2.6473|2.6675|3.1146|4.941|7.6748|8.194|9.9014|12.312|11.062|10.5873|7.8516|8.3019|10.8431|11.1193|11.0431|11.4436|13.7132|13.5352|12.5167|9.5864|14.0446|11.073|13.5491|11.2561|14.0151|12.9963|13.5878|13.6287|13.3176|12.4474|12.2872|12.0181|11.1482|7.5331|5.9294|7.604|6.9858|5.4374|5.0132|6.5832|4.6634|5.1863|4.8249|5.9346|5.5489|5.0087|6.3598|7.7112|9.5528|10.3632|10.105|10.3443|10.8048|7.6146|6.7234|6.4192|4.8504|4.6014|2.1203|1.6297|2.3252|1.8375|1.8453|1.8693|2.0243|2.0448|4.6154|3.9209|4.28|3.46|
2020-10-23 23:58:55|russ2000_0600|AAWW|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18|24|27|33.5|33.5|43.85|47|50|44.29|45.25|54.29|58.44|54.55|55.46|51.32|53.05|45.93|14.97|17.9|21.06|32.28|37.35|53.23|51.19|54.93|57.3|68.22|58.4|38.12|37.96|48.79|44.41|52.48|43.3|41.16|46.17|45.29|37.9|34.27|36.26|33.88|46.25|44.25|54.72|34.22|41.38|41.84|43.23|40.2|52.7|53.35|50.9|66.1|59.25|59.25|74|63.55|36.85|50.56|40.62|24.87|27.65|22.17|41.42|61.28|
2020-10-23 23:58:56|russ2000_0601|KNL|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.9164|11.3873|11.5283|12.2543|11.7414|14.3357|12.8498|12.3839|15.071|16.5522|15.9015|13.3574|12.1131|8.8976|9.173|11.255|6.1659|4.6939|5.1968|7.86|8.1866|9.0725|10.3466|11.8443|12.7517|14.4225|15.455|10.6128|11.6701|12.8936|9.7212|12.2276|12.2402|14.4299|11.5322|13.6896|15.1605|14.4939|14.5166|15.6106|18.2457|19.1643|21.6473|20.4345|16.7217|17.4146|20.4789|19.8529|25.2674|20.4951|18.232|16.8168|21.029|20.3082|19.6141|20.9861|15.7633|18.548|20.6615|24.1234|24.7904|9.2292|11.4687|13.73|
2020-10-23 23:58:58|russ2000_0602|GPRE|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.5588|24.4259|15.9565|20.5319|17.399|16.1866|9.673|12.0448|6.372|5.5666|4.3719|1.7112|2.6992|4.3807|6.4693|11.0447|12.8413|10.4341|10.3544|10.0535|10.4075|9.204|8.3455|9.142|9.6553|6.31|5.3719|7.3543|10.0004|12.3722|13.9291|15.2876|24.8597|28.4454|33.152|20.8414|24.1164|27.9789|16.5616|18.8759|13.6164|16.9379|23.1338|27.5819|21.989|18.9918|19.4135|16.2957|16.0619|20.1809|17.0934|12.2947|16.5479|11.18|10.625|15.52|4.88|10.23|15.59|
2020-10-23 23:58:59|russ2000_0604|ESNT|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.1712|21.7678|20.4821|21.0121|25.2223|23.4656|26.8417|24.0937|22.3664|20.011|20.5017|26.1841|31.9941|35.1052|35.3702|39.5019|43.5944|41.5236|35.1543|42.5051|32.6222|42.6424|44.566|48.2286|51.1459|30.7122|36.5462|35.14|
2020-10-23 23:59:00|russ2000_0605|PRK|total_return_price|||||||||||||||||||||||||||||||4.4573|4.1317|5.2649|6.3328|6.7503|7.5033|9.4279|9.6331|9.5672|12.3766|12.669|11.9564|12.484|12.1528|11.9061|11.0398|12.8519|13.7539|14.2336|15.915|15.0248|15.8364|16.152|16.644|16.3344|18.0803|18.7705|27.5779|28.1197|30.7993|33.3779|35.6391|36.8888|36.7555|34.7981|36.1165|36.6881|36.8282|33.9857|35.3211|37.6316|35.4365|34.5562|41.1969|39.1756|37.8607|40.6457|35.6723|39.1741|41.6552|39.6727|48.9626|48.3031|49.2285|49.6775|56.4285|56.6303|63.7388|53.3082|52.8061|52.1829|49.8944|52.2128|48.9095|49.9822|49.9028|48.0758|43.6145|45.3067|33.9923|37.8864|29.2014|42.9226|40.0898|31.7835|32.6672|34.2457|35.1036|37.78|39.9958|39.9806|45.989|42.8894|42.8702|35.056|43.8131|47.1907|48.2886|49.1237|46.0363|50.4|50.3389|58.5478|63.7203|58.2958|59.2985|58.6361|69.5583|67.9949|70.2152|73.2937|74.2406|74.6696|76.9655|81.3412|102.2455|90.6923|90.2217|94.8394|92.1545|92.7793|100.6954|96.2374|78.2678|88.3628|93.6597|90.3579|98.5496|75.6536|69.5556|81.96|
2020-10-23 23:59:02|russ2000_0606|ELGX|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-23 23:59:02|russ2000_0607|SSTK|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.5672|41.4336|46.3985|66.3888|77.9022|69.7236|78.8244|67.0222|65.5783|64.9263|54.6238|27.4609|30.4045|34.0095|38.1081|58.9926|44.5169|38.2385|40.8095|31.5223|41.3404|43.7158|43.8555|52.0096|35.2985|46.054|39.1207|34.5578|42.3504|31.9068|34.8552|53.4|
2020-10-23 23:59:03|russ2000_0608|MTSC|total_return_price|1.2238|1.284|1.3562|1.3402|1.3402|1.268|1.3723|1.3151|1.5945|1.7086|1.4546|2.151|2.5271|2.6636|2.2971|2.5658|3.2313|3.0427|2.8851|2.0639|2.9043|3.3481|2.6545|2.7321|2.843|2.7171|2.7941|3.2178|3.2178|3.127|2.556|2.1216|2.6931|2.7765|3.2476|4.043|3.8474|3.8999|3.741|3.1832|3.6344|4.198|4.3976|4.3814|4.2903|4.2011|3.6281|3.3128|3.6348|4.1865|4.3219|5.0723|5.7919|6.5155|6.1532|6.2618|6.9188|9.6286|11.5565|11.9109|10.2022|10.2748|9.4752|8.7117|6.5659|7.9425|6.8017|5.1187|5.0758|4.1955|4.7415|4.9626|6.2678|9.5496|8.0008|7.0747|7.7077|8.8852|6.737|7.1712|7.7695|10.6472|11.0544|13.9918|20.2487|17.1445|15.59|24.8629|21.4052|24.8221|27.9876|25.6937|31.1602|29.5122|24.2399|29.0297|29.2831|33.7676|31.5604|32.4886|24.681|27.5612|32.4582|20.6653|17.7728|16.2414|23.0918|22.8468|23.1941|23.2932|25.0327|30.4075|37.1315|34.2731|25.2938|33.8505|44.3269|32.4016|45.2735|43.3182|49.734|48.6536|55.5912|61.6824|59.6864|59.3149|60.0104|66.2553|67.0966|61.414|53.8107|57.0421|55.028|39.9247|42.1979|52.2621|51.0205|48.2749|50.1151|50.6246|48.9653|50.1878|52.4837|38.7238|52.8465|57.106|54.192|47.4097|22.5|17.59|19.11|
2020-10-23 23:59:05|russ2000_0609|PMT|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.5065|5.7459|5.5134|5.3241|6.0001|6.2593|6.5973|5.9353|6.1052|6.4801|7.4441|7.9693|9.8153|10.7707|11.2915|9.3094|10.4305|10.8675|11.5185|11.0239|11.0612|11.6647|11.6484|9.7428|8.8876|9.587|8.2674|10.0955|10.0446|11.2252|12.1351|12.9364|12.721|12.4579|13.8206|14.9928|16.3232|16.1881|17.7196|18.7742|19.8453|20.7631|10.4142|16.7283|15.7742|
2020-10-23 23:59:06|russ2000_0610|EGBN|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.5618|4.3443|4.3443|4.5618||4.3443|4.453|4.2771|4.3443|4.5489|4.6161|8.3639|8.6679|8.3639|11.2151|11.0708|8.9722|10.3865|10.4549|11.0252|11.5574|13.3063|15.1691|13.7017|14.6369|15.5873|11.4645|11.9657|13.7172|13.7113|12.9563|15.1048|14.5467|13.9671|12.8096|12.9417|10.4128|9.8134|9.354|7.9744|7.3683|5.4385|5.4824|6.8333|8.5087|9.0262|10.5964|10.4385|10.3508|13.0174|12.2192|11.4034|10.5262|12.6051|15.184|13.9735|15.0437|17.9823|19.2542|22.241|26.776|29.0435|34.3987|31.3593|30.8575|35.2189|36.8785|42.6776|43.6425|47.8977|46.4696|46.267|47.3767|60.2581|56.2055|60.8853|63.394|56.7362|58.3765|60.1616|50.0301|47.4828|48.6793|52.8735|42.9149|47.6597|30.9739|31.3885|25.339|
2020-10-23 23:59:07|russ2000_0611|MDC|total_return_price|2.5625|3.4333|2.8362|2.3884|1.9903|1.7665|2.065|2.2288|2.3169|2.4085|2.448|2.4165|4.5461|4.178|3.2099|2.7864|3.0184|2.5364|2.1572|1.3158|1.4473|1.1051|0.8049|0.6324|0.5174|0.7474|0.4887|0.3162|0.2587|0.2012|0.1006|0.0647|0.1725|0.4312|0.4025|0.4312|0.6324|0.7474|0.7474|0.9486|1.2074|1.3799|1.3799|1.3511|1.2649|1.2981|1.1869|1.1632|1.1675|1.467|1.797|1.6859|1.7231|1.6104|1.6175|2.0755|2.2037|2.2335|2.4069|3.6582|4.3184|4.8169|3.3845|3.9343|2.6548|3.9841|3.0092|2.9281|3.3666|3.5104|4.9201|6.253|9.0588|8.1672|6.4091|10.6044|12.1455|14.645|9.9645|10.8253|10.8837|16.6045|18.6182|22.2797|26.8003|24.2772|27.9638|33.131|34.7719|41.1724|39.5804|31.2092|32.5145|26.3702|23.7153|29.2761|24.7711|25.042|21.3126|19.4537|23.0712|20.7016|19.5145|16.283|16.8532|16.4115|19.0704|17.1703|19.291|15.1365|16.4538|16.4483|14.6151|14.3339|9.9853|10.5333|15.5656|19.8986|23.6413|23.3571|23.2872|20.6566|19.0682|20.4851|18.1244|19.5864|16.5267|17.4561|18.972|20.1292|17.7321|17.4598|17.3416|17.028|18.2261|19.2399|22.7379|26.9509|25.5183|26.6575|23.5854|26.2508|25.4855|24.4611|27.5831|31.4106|41.651|37.1667|22.764|35.433|47.1|
2020-10-23 23:59:09|russ2000_0612|NBTB|total_return_price|||||||||||||||||||||||||||||||||||||3.7228|4.4308|4.3733|4.4709|5.1914|5.2131|5.4695|5.7292|5.5187|5.2288|5.0968|5.2558|5.1256|5.2373|5.3488|5.7068|5.5802|5.4094|5.6101|6.0247|6.5263|9.0512|8.9363|9.2001|9.5971|11.651|10.627|10.8685|9.7772|9.678|8.2439|7.4442|6.9406|5.2958|6.0389|7.4496|8.5849|10.0395|7.5176|7.707|7.9377|9.8272|9.4838|9.4638|9.7568|10.9383|11.5341|12.3074|13.0153|13.0354|13.7881|15.2505|13.4007|14.2521|14.3303|13.2311|14.3672|14.4755|14.6125|16.1507|14.9521|14.5233|14.1274|14.9568|14.6905|13.7507|20.1256|18.953|14.8141|15.0016|15.7095|14.3355|16.2499|14.6366|15.9731|17.6359|16.7937|16.4596|13.9847|16.7887|16.9008|16.6896|17.2219|15.9795|17.6326|17.0171|18.6435|21.1857|20.191|20.0086|18.922|22.259|21.4183|22.5685|23.4332|24.4278|23.8131|25.4897|29.4759|37.7791|33.6264|33.7329|33.7585|34.0277|33.0185|35.7345|36.1737|32.8226|34.4002|36.085|35.4664|39.5808|31.8401|30.4935|26.82|
2020-10-23 23:59:11|russ2000_0614|CLDT|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.6815|10.0961|10.08|9.613|9.5637|6.1623|6.8969|8.3549|8.9971|9.1319|9.7372|11.7326|11.1338|12.3293|14.2202|14.0934|15.8665|16.358|21.2541|21.0619|19.9732|16.1496|15.6794|16.4686|16.6802|15.2721|16.7134|15.5774|16.8739|18.0034|19.7345|16.8668|18.2932|18.6974|16.3869|17.98|17.909|17.4431|18.0891|6.03|5.87|7.62|
2020-10-23 23:59:12|russ2000_0615|ECOL|total_return_price||||||1.5301|2.5217|3.0667|7.4994|11.6103|9.417|11.9386|19.1622|11.4986|7.6636|6.1335|7.4469|9.9095|7.4469|5.3652|6.2386|5.6935|5.746|4.2685|4.3801|4.2685|3.6709|2.7384|1.9701|2.41|3.7234|2.9551|3.9992|5.8051|7.7227|8.3203|10.5136|9.2002|10.5123|6.4059|7.3126|6.7344|8.0485|5.5847|7.3915|5.4598|5.0919|4.7805|4.6156|3.2969|3.132|2.143|1.6484|0.8242|0.7009|0.7009|0.9891|1.0715|1.1539|0.8242|1.3187|0.783|0.8242|0.8242|1.6072|1.6484|1.36|1.1127|1.4012|2.143|1.6896|1.4012|1.6484|1.5693|1.3517|1.1539|1.2067|3.0001|1.5627|1.8397|1.9122|1.8133|2.4001|5.4075|5.664|7.8993|6.5726|8.1107|8.0294|12.2335|13.409|10.0511|14.1955|18.5981|13.9337|13.1628|13.7755|15.4813|15.4238|17.2045|18.6909|21.9169|20.6729|15.2345|10.5937|13.7888|14.5393|13.3744|12.7719|11.6865|12.9925|14.2745|14.4633|14.3409|13.1022|16.084|18.8048|15.4733|19.018|21.086|23.7822|24.7469|27.3393|33.864|34.0475|45.0835|43.2259|37.2381|46.5843|45.5806|40.9963|34.3579|41.8681|43.7493|42.8552|47.1715|45.1244|48.829|52.1989|49.6487|52.0603|62.4171|72.4666|62.0453|55.3049|58.999|63.5435|57.7162|30.4|33.88|32.67|
2020-10-23 23:59:14|russ2000_0616|CATO|total_return_price||||||||||||||||||2.9177|1.9885|1.0587|0.9983|0.9065|0.9715|1.0363|1.1642|1.1979|1.2001|0.9178|0.6351|0.5239|0.2858|0.1826|0.2778|1.8417|2.7942|3.6833|3.5563|3.2092|4.7687|5.9791|7.9534|5.4112|5.9272|5.1047|4.1526|3.2371|2.8312|1.8782|1.6621|2.1293|1.8774|2.0543|2.6962|1.6059|1.4812|1.3573|1.5719|1.4989|2.5255|2.4685|3.3148|4.874|5.9308|5.7522|5.3277|6.0193|5.4732|5.2458|5.3458|5.7341|5.7822|5.6011|5.6998|6.2126|6.0647|5.6333|6.6855|6.7305|5.7733|6.6131|5.8853|6.5657|6.3283|6.4847|6.4028|7.2154|7.2123|9.4|10.5787|10.2295|9.938|10.7559|12.0434|13.1364|11.2072|11.7924|12.1271|11.4611|10.7593|8.3351|8.0365|7.7432|9.6306|8.3834|10.2748|9.8841|11.6038|11.5695|12.4665|12.9056|15.8049|16.2957|14.6773|17.408|13.7663|14.9088|17.1738|19.0848|18.7716|18.76|16.5424|17.138|19.2472|21.9097|18.8303|21.7419|24.4566|30.1622|28.513|28.1326|24.9171|27.1718|28.6845|28.3114|24.9343|23.0533|17.0593|13.8919|10.7115|13.1655|12.5303|21.217|18.3986|12.7719|13.7311|11.5898|16.8819|16.983|10.67|8.18|7.82|
2020-10-23 23:59:17|russ2000_0617|UVV|total_return_price|2.0533|2.0752|2.3082|2.0023|1.9368|1.9659|2.2135|2.3154|2.563|2.5062|2.565|2.9238|3.5615|3.4877|3.6604|3.3683|3.9675|4.0343|4.3589|4.0141|3.9253|4.0015|3.9776|4.4778|5.0182|4.964|5.3077|5.0097|4.4425|4.2098|3.5584|3.5432|4.2327|5.7866|7.8516|10.4687|8.4444|8.1565|9.1586|10.8098|9.4466|7.9206|7.2608|8.3949|6.2004|6.5331|8.3133|6.8124|7.2464|7.377|7.9948|8.7595|9.1255|9.7246|9.4472|12.0201|10.8922|11.9767|13.7822|15.7451|16.9842|14.5051|13.98|13.842|10.163|11.4458|10.6221|9.3841|6.2812|8.9761|12.6549|15.2493|17.3424|17.5883|14.9214|16.4406|17.9363|16.8682|16.2699|17.3247|17.8692|20.2051|20.2933|21.4534|24.8949|25.1249|22.2081|24.0083|23.1694|22.3679|20.0266|22.6057|19.3592|19.8236|19.6876|26.7262|33.7549|33.7543|27.3145|28.8184|37.1938|25.8533|28.334|17.424|17.7064|19.881|25.4466|28.0476|32.7104|24.8429|25.3984|26.0854|28.2451|24.6964|23.8088|30.9047|31.6679|31.8169|35.3374|34.9644|39.6383|41.2912|36.6685|39.7065|41.0326|41.0223|33.2052|33.3|36.1719|44.4528|38.7956|44.3352|45.3507|46.5305|47.3517|52.3363|58.5742|53.9809|48.2137|44.5959|41.6372|57.3339|57.0362|48.0714|51.8746|55.4021|50.5817|53.3965|41.9195|40.9903|41.1542|
2020-10-23 23:59:18|russ2000_0618|FARO|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.25|10.375|12.625|11|4.25|3.875|5.25|5|4.3125|2.9375|3.25|2.75|5.1875|3.2813|2.625|2.84|1.9|2.45|2.61|1.99|1.56|1.9|2.3|7.08|12.58|22.13|23.03|23.58|19.99|30.6|23|26.3|19.14|20.59|13.96|12.57|19.33|22.75|28.79|33.67|44.3|27.02|30.89|27.16|20.37|15.29|13.44|16.45|16.71|21.14|26.64|20.26|21.72|31.5|37.47|40.41|33.31|45.7|58.03|44.19|41.33|35.1|42.52|34.18|41.37|56.77|51.4|47.1|52.32|59.63|58.57|47.52|34.24|29.78|32.38|35.68|36.09|36.35|35|36.2|38|47.5|57.35|53.7|65.6|40.07|43.08|47.98|51.58|50.23|37.58|53.52|56.99|
2020-10-23 23:59:20|russ2000_0619|EPAY|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||44|24.8333|15.75|36|46.0625|30.25|38.0313|23.0625|6.9375|5.3|4.25|10.45|8.89|5.63|5|6.1|5.59|7.94|9.05|9.16|9.53|10.41|9.08|15.13|12.63|14.61|15.4|11.18|12.6|8.4|9.86|11.12|11.25|12.38|13.96|14.07|12.26|10.05|9.97|6.56|6.61|8.29|12.9|17.91|16.83|13.98|15.22|20.83|24.9|23.17|20.36|22.56|28.495|19.12|24.76|25.8|28.15|24.8|27.49|34.18|36.18|30.08|27.59|25.27|27.37|28.98|24.73|29.57|30.26|23.01|23.32|25.11|23.53|25.3|31.86|34.94|37.84|49.8|72.71|44.17|50.09|46.11|38.84|53.31|35.05|50.72|42.6|
2020-10-23 23:59:21|russ2000_0620|IOSP|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.6021|5.5933|5.7207|5.1865|5.1613|4.5764|4.1187|4.0427|3.2543|3.7119|4.602|4.796|7.2571|7.3954|7.4646|7.4646|10.125|8.3348|6.7893|6.2389|5.7261|7.1832|8.1451|11.6556|10.5849|9.5221|8.9298|7.5768|7.6594|6.7345|7.004|10.1565|9.8111|11.8748|19.8247|23.6988|25.0122|20.9508|15.6377|17.4223|18.926|9.8011|4.475|3.9549|9.2024|13.2771|8.5689|10.5378|8.4833|12.19|17.8484|24.029|27.7442|23.5581|24.2772|25.2445|23.7293|27.9838|30.4434|40.1412|36.638|41.9658|43.1015|40.9708|39.6775|35.732|40.1732|41.4624|42.5447|44.5294|52.0617|41.1387|42.3355|56.3045|67.7037|59.0851|61.139|55.5984|68.0328|68.0328|76.8631|74.2799|58.5065|80.0223|84.1996|93.6219|103.0814|64.5809|73.14|67.05|
2020-10-23 23:59:23|russ2000_0622|ZIOP|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.25|5|5.21|4.94|5.51|5.05|4.8|3.52|2.76|2.78|2.11|1.22|0.749|0.68|1.69|2.56|2.78|5.09|3.45|3.81|5.05|6.15|6.14|4.78|4.49|5.5|5.89|5.56|4.12|1.72|2|3.19|3.93|5.01|4.36|2.68|4.27|11.445|12.14|9.13|8.14|7.34|5.92|5.48|6.18|6.62|5.78|6.33|4.26|3.99|3.6|3.22|1.99|3.85|5.91|4.22|4.96|2.48|3.58|2.57|
2020-10-23 23:59:24|russ2000_0623|NLNK|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-23 23:59:24|russ2000_0624|CSII|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.6|1.85|2.3|1.75|2.2|1.3|0.85|||101|98|62.5|55|56|60.4|31.5|16|13.5|11.801|8.2|5.3|6.22|7.27|4.48|5.31|4.97|5.32|10.96|10.34|13.86|11.8|9.99|9.6|9.32|11.48|12.47|19.6|20.68|20.99|33.64|35.2|31|23.63|29.67|39.04|29.53|15.07|14.37|10.28|17.56|23.06|25.78|28.29|31.61|28.37|23.92|22.01|32.41|39.25|25.63|38.66|42.94|46.99|47.23|33.96|33.34|36.9|
2020-10-23 23:59:26|russ2000_0625|ECPG|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.688|3.188|3.25|0.75|0.5|0.31|0.437|0.69|0.6|0.3|0.65|0.8|0.65|1.5|1.5|8.8|12.7|14.9|15.7|13.15|19|23.85|16.42|16.74|18.08|17.22|15.6|11.74|12.59|12.69|9.37|11.77|11.23|9.58|6.95|9.05|11.95|6.81|4.19|12.18|13.45|17.65|16.45|21.2|17.9|22.75|23.855|30.34|21.92|20.66|22.24|28.7|28.28|29.56|30.65|33.25|44.1|49.59|45.25|45.46|44.31|43.92|41.59|43.36|37.16|30.09|24.99|24.16|21.7|27.35|31.3|39.1|43.9|42.9|44.9|38.5|37|21.88|27.23|34.58|32.78|36.75|27.59|34.74|38.66|
2020-10-23 23:59:28|russ2000_0626|OXM|total_return_price|3.1833|3.7252|4.4476|3.2624|2.2577|2.4834|2.348|1.9642|2.231|2.5274|2.2725|2.9445|3.3423|3.3419|2.6251|2.6952|2.9593|3.2288|3.0055|2.1912|2.498|2.1961|2.0946|2.1969|2.3001|2.6194|2.6728|2.7533|2.3969|2.0649|1.6965|1.7268|2.3076|2.8642|3.1025|3.8501|5.8765|3.748|3.9965|5.1173|4.3447|4.0392|5.6026|6.4124|7.9399|8.3117|6.6661|5.7549|5.1108|4.8924|4.7768|4.5926|4.8546|4.5217|4.9016|6.8952|7.7098|8.2838|9.9537|9.6016|9.3327|10.4537|9.2601|8.5634|7.4497|8.7173|6.7014|6.2215|5.7638|5.7987|5.8177|5.0273|6.0297|7.4017|7.4361|8.0862|9.1209|9.7435|7.6885|9.0827|8.8123|14.9253|23.1729|24.5359|33.5432|31.7368|27.2249|30.2801|26.9259|31.8041|33.4299|40.6345|38.1101|29.4718|32.2051|37.3717|37.3573|33.6356|27.5244|19.7745|17.4337|14.9122|20.3184|6.9776|5.0352|9.6223|16.4273|17.3117|17.0904|17.6852|20.1964|21.8502|29.293|29.0437|29.6182|39.1001|44.1676|38.9819|49.398|40.6792|46.7344|55.093|60.1826|71.606|69.5767|59.5006|54.6108|49.6084|68.052|79.1435|67.057|58.124|61.4858|52.0145|62.4738|55.7126|53.3009|58.4563|59.711|70.9616|70.6019|78.9182|86.1058|68.0941|72.4689|73.3191|69.7218|73.7281|35.6254|43.523|40.1303|
2020-10-23 23:59:30|russ2000_0627|WSBC|total_return_price||||||||||||||||||4.0972|3.9047|3.0685|3.3485|3.6822|3.571|3.4598|3.6247|3.2678|3.4343|3.3847|3.6211|3.4487|3.2563|3.3541|3.321|3.5567|3.8987|3.8377|4.5246|4.9683|5.4962|5.5397|6.6233|7.4915|7.9851|7.5269|7.2587|7.2483|7.637|6.4454|6.7044|6.9732|7.7855|7.7191|7.3774|7.6614|7.8109|9.3145|9.2524|11.5453|13.0947|13.2919|12.3879|12.0888|12.5907|13.4823|13.8741|13.9213|11.9235|12.2747|9.2141|11.6795|10.4301|11.5447|9.0726|12.5957|10.8982|10.8385|12.3925|12.4136|12.5929|12.4912|12.6571|13.0807|12.9162|15.3329|17.0975|16.4266|16.5416|18.3341|15.9257|17.531|16.1965|18.0565|19.6542|18.7328|17.8189|20.6114|19.1461|18.4606|15.7986|13.1914|16.0021|11.2621|17.6692|18.2721|15.6017|10.1064|10.8476|8.756|11.6388|12.1606|11.9013|13.9128|15.3077|14.6481|13.0135|14.7544|15.4015|16.3973|16.1143|17.435|18.9431|21.0623|23.8541|25.8454|25.8918|25.4266|25.2385|28.8955|27.2455|28.6486|26.6808|25.6572|25.5992|26.9536|28.7537|37.8788|33.7436|35.2549|36.8276|36.7277|38.4719|41.2118|41.0332|34.0143|37.1338|36.325|35.5317|36.238|23.0292|20.0201|21.36|
2020-10-23 23:59:32|russ2000_0628|SXI|total_return_price|2.0417|3.0827|3.1504|2.9746|2.6501|2.596|3.1909|3.245|3.2162|3.0273|2.8057|3.3098|3.3379|3.6745|3.6214|3.6208|4.3645|4.1642|4.6297|3.3224|3.9748|5.3491|5.0244|5.0302|5.6144|6.1437|6.3994|5.9117|5.7991|6.3178|5.7534|5.6709|6.8514|6.2163|6.3285|6.1491|7.0315|8.7576|9.3525|10.0895|11.892|11.4418|11.5728|15.4091|15.7657|14.7842|15.2841|17.8507|17.1569|18.1125|21.02|19.0282|17.6105|16.7718|17.7663|18.3255|15.6724|18.1328|19.1578|21.5497|18.8366|18.335|14.8796|16.4808|13.8358|17.4461|17.3389|13.5694|10.1677|10.6158|12.9639|14.0022|15.7193|16.3054|13.1415|15.3129|17.3606|17.9894|14.6775|17.4103|14.05|15.6377|18.2687|21.2163|20.6129|20.9269|19.0233|22.291|21.5145|22.5669|21.0665|22.3848|25.707|24.819|22.9776|25.0185|23.8462|23.9722|17.6005|15.0077|19.4269|18.2341|24.6301|17.748|8.3481|10.5762|18.1458|18.4323|23.6935|23.3536|22.3227|27.6592|35.1031|28.4649|28.9482|31.8336|38.438|39.7876|41.6139|48.0935|51.8528|49.6107|55.9399|59.3141|50.6351|70.4805|70.2615|73.328|78.0812|76.1047|71.8623|79.4233|74.4796|79.2331|89.1945|84.5528|96.5496|87.5926|102.7351|98.7012|92.5754|99.4133|101.5806|65.6218|71.8915|71.8447|71.8769|78.4099|48.5891|57.3186|59.2|
2020-10-23 23:59:34|russ2000_0629|TBI|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||1.3747|2.6007|2.7654|3.161|4.741|5.5309|5.259|4|2.333|3|6.889|8.555|14.306|20.125|9.75|13.125|17.417|21.667|10.063|12.125|9.875|6.625|4.188|3.313|3.15|5.24|3.19|5.11|7.8|5.85|6.32|6.42|5.7|7.17|10.05|32.25|37.6|15.5|14.02|16.92|18.65|23.31|25.65|20.82|23.95|22.65|15.93|18.33|18.99|23.11|18.51|14.48|13.44|13.21|16.16|9.57|8.25|8.4|14.07|14.81|15.5|11.19|13.65|17.99|16.79|14.48|11.33|13.88|17.88|15.48|15.72|15.75|21.14|21.05|24.01|25.78|29.26|27.57|25.26|22.25|24.35|29.9|22.47|25.76|26.15|18.92|22.66|24.65|27.35|26.5|22.45|27.5|25.9|26.95|26.05|22.25|23.64|22.06|21.1|24.06|12.76|15.27|15.49|
2020-10-23 23:59:36|russ2000_0631|TIVO|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-23 23:59:36|russ2000_0632|ARRY|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-23 23:59:36|russ2000_0635|SGMO|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.4|12.1333|5.8333|2.9667|3.7227|1.6613|2.24|2.4533|1.5733|0.44|0.8507|0.824|0.7547|0.9893|1.4267|1.5707|1.5784|1.336|1.5733|1.0187|1|1.2213|1.0693|1.584|1.6107|1.2987|1.696|1.72|2.1093|3.588|3.6053|2.68|2.464|1.8427|2.4133|2.8733|2.76|5.4733|3.46|3.6133|2.6|2.2533|4.6467|5.2933|3.74|3.18|2.75|4.9|5.3|6|5.89|9.16|7.37|10.58|14.13|23.8|15.65|10.785|14.06|15.68|11.34|5.64|9.2|5.65|5.64|4.93|3.25|4.05|8.2|13.75|15.95|21.75|14.2|15.75|10.86|8.89|9.76|10.72|8.15|5.86|8.77|10.51|
2020-10-23 23:59:38|russ2000_0636|SXC|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.2342|9.9154|12.5802|11.7215|14.218|13.8639|14.4925|12.5625|14.7935|20.1319|20.2736|18.2019|19.8752|17.3345|13.3039|11.6261|7.08|3.3745|5.8064|5.1466|6.9092|11.019|8.6248|10.001|8.5211|11.4526|9.9444|12.4706|10.9341|8.0121|8.0027|7.8613|5.863|5.9436|3.709|2.9088|3.49|
2020-10-23 23:59:39|russ2000_0637|CNSL|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.8803|3.8151|4.9298|5.0944|6.0352|6.5687|6.745|7.5784|6.6159|6.499|5.43|5.7494|5.4172|4.2254|4.1621|4.8008|6.9008|7.4156|8.5753|8.0606|8.7281|9.0183|9.0476|9.7052|9.5363|9.99|10.5445|7.7359|9.7771|9.0232|10.1836|10.2392|10.6344|11.8476|12.2734|13.6099|16.8261|18.4143|14.326|14.6268|13.8789|15.0735|18.6384|19.3703|19.269|21.1568|18.0556|16.3847|14.914|10.1585|9.83|11.2336|11.9406|9.0167|9.6183|4.61|4.14|3.92|4.18|6.21|5.95|
2020-10-23 23:59:40|russ2000_0638|UBSH|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-23 23:59:40|russ2000_0639|RGR|total_return_price|0.5752|0.6672|0.6557|0.7248|0.5522|0.5407|0.5407|0.5292|0.627|0.7677|0.8517|0.9403|0.9657|1.0805|0.9646|0.9385|0.9581|0.9114|0.9386|0.9386|0.9049|1.147|1.3653|1.2241|1.2714|1.958|1.9083|1.9887|1.6405|1.8194|1.5774|1.581|1.6709|1.6739|1.7499|2.163|1.917|2.4372|2.6495|3.0646|3.4112|3.6077|4.6531|4.0684|4.9177|4.9256|4.7504|4.8463|5.5063|5.6644|5.5258|4.8979|6.9669|8.484|7.2273|7.2154|5.9753|7.467|7.2784|7.1623|8.0923|6.6419|6.2885|4.8846|4.1786|4.5449|3.9085|3.9412|3.9671|4.1038|3.8765|4.5736|4.8514|4.9394|5.3395|6.2679|6.8564|7.6247|6.6751|5.3309|4.9867|5.8114|6.1004|6.838|8.2431|7.5099|5.6486|5.7225|4.4472|5.4391|6.0417|4.6035|5.2406|4.1044|5.0829|6.3044|8.8328|10.1922|11.7617|5.4376|5.4113|4.6364|4.5576|3.9206|8.0973|8.23|8.6511|6.5408|8.1233|9.7622|9.3553|10.5383|15.8721|15.232|18.1263|23.4466|34.5814|28.4746|35.3958|35.456|39.9018|38.1484|50.3223|59.1918|48.8483|48.5567|40.4239|28.8588|41.4939|48.3087|49.6354|50.6681|58.3983|55.0611|50.0527|46.0263|47.1613|55.1552|46.0906|50.0053|47.2212|50.6398|62.8047|48.5855|48.6725|50.2864|38.6716|43.6611|47.4678|71.2902|61.16|
2020-10-23 23:59:42|russ2000_0640|SCHL|total_return_price|||||||||||||||||||||||||||||||||||||12.5129|12.6163|12.6163|13.5988|16.0807|16.4426|19.9586|17.9938|15.6153|15.6153|20.1655|21.0962|22.5439|22.4405|25.9566|32.1613|28.4385|25.6463|29.9896|27.818|11.6856|14.4778|16.3392|15.5119|17.4767|16.4947|17.5801|22.182|20.2172|20.941|20.6825|25.7239|22.3113|25.2844|32.9111|36.6598|29.8345|34.8955|35.9876|41.638|44.8314|31.3547|36.9638|29.7415|22.2461|24.637|23.818|28.1613|22.5439|24.7777|25.5553|30.577|30.5191|31.8924|30.577|23.5863|22.1386|21.485|25.7704|29.6505|25.7291|29.7332|28.8397|28.8645|25.0424|23.7104|21.307|11.3172|12.64|16.6633|20.5551|25.2655|23.7743|20.5347|23.7629|25.2967|23.2303|22.9389|24.2661|26.036|30.7832|24.6525|27.9513|25.9987|23.538|25.991|25.5504|30.4644|31.0226|30.8145|29.339|33.2093|37.4831|40.5537|35.9324|35.6986|34.7514|36.9843|36.8875|44.6829|40.1845|41.2902|35.374|38.2912|37.2232|42.6194|45.069|39.0032|38.6578|32.4372|37.0078|37.8326|25.1933|29.7447|20.99|
2020-10-23 23:59:44|russ2000_0642|VRTU|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15|16.07|9.33|10.38|6.51|5.68|6.2|7.36|9.48|8.85|9.94|9.34|9.74|15.83|18.06|18.1|14.64|15.77|17.1|14.43|17.87|15.54|23.54|22.49|29.26|36.15|33.12|35.64|35.28|40.36|40.32|49.81|51.61|42.18|35.95|34.65|24.06|24.91|30.49|29.85|38.01|45.36|47.67|49.88|53.71|39.52|53.45|43.61|35.18|45.44|27.11|31.34|48.55|
2020-10-23 23:59:45|russ2000_0643|AMAG|total_return_price||||||||||||||6.3333|5.3333|4.1667|7.3333|5.5001|5.1667|3.3333|4.5001|4.5833|6.6667|5.3333|6.8334|6.8334|9.3333|11|10|9.1667|6.5001|9.3333|13.3333|15|16.5|24|19|12.125|11.375|12.875|12.5|13.25|13|12.375|13.75|13.625|16.375|14.375|17.625|22.75|25.75|26.625|20.375|18.25|16.625|15.5|13.5|10.875|10.688|8.75|13.063|11.313|7.5|7.313|3.5|4.188|3.125|4.125|8.625|6.125|3.75|2.625|3|4.25|3.01|3.65|4.05|3.76|5.1|4.2|4.15|10.25|9.15|13|11.05|15.13|13.96|15.72|8.78|11.16|9.71|11.08|38.25|30.22|34.1|59.72|60.27|58.16|57.2|60.13|40.43|34.1|38.73|35.85|36.77|54.67|43.68|38.03|34.91|34.35|17.21|18.1|16.7|18.8|14.76|18.91|15.93|15.4|17.74|14.71|23.85|22.25|21.474|24.28|19.35|20.72|31.91|42.62|54.66|69.06|39.73|30.19|23.4|23.92|24.51|34.8|22.55|18.4|18.45|13.25|20.15|19.5|20|15.19|12.88|9.99|11.55|12.17|6.18|7.65|9.4|
2020-10-23 23:59:48|russ2000_0644|BYD|total_return_price||||||||||||||||||||||||||||||||||||||||||||12.1586|13.6359|13.4086|11.7041|9.7724|11.9314|15.454|13.5222|10.5678|10.1133|13.6359|8.5224|7.4997|5.1134|5.2271|7.8406|6.0225|6.5343|5.2271|3.2953|3.0113|3.8635|6.3634|5.4543|5.2839|4.4885|5.1134|4.4885|3.1249|3.0635|5.2271|4.0453|5.9089|13.6722|13.0904|16.9721|12.7723|11.5905|15.6903|13.9412|14.8133|21.0862|24.7591|26.1023|38.7096|48.5644|47.7264|40.3496|44.715|46.9868|38.0765|36.4058|43.058|45.3986|47.0298|41.1296|32.8287|19.3842|12.2742|9.147|4.6224|3.6451|8.3066|10.6813|8.1795|9.6552|8.2968|7.085|10.3588|9.1568|8.502|4.7885|7.2902|7.6616|7.0362|6.8993|6.4889|8.0818|11.0429|13.828|11.0038|12.8996|11.854|9.9288|12.4892|13.8769|14.6098|15.9291|19.4178|20.1898|17.9813|19.3299|19.711|21.5091|24.2943|25.5573|34.4355|31.3477|34.162|33.4227|20.5765|27.1481|26.8023|23.8949|29.94|14.42|20.9|30.69|
2020-10-23 23:59:50|russ2000_0645|SAIA|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.4333|6.1667|7.7267|7.88|10.2|11.9|14.6667|17.52|12.1133|15.0867|12.92|11.6533|10.4667|13.9133|19.3267|17.0467|21.5733|15.6267|16.1133|17.6067|11.1333|8.7867|10.4933|8.2533|8.8533|5.8333|7.9667|12.06|10.82|9.58|9.6467|9.3933|9.6667|10.7933|10.5267|10.0933|6.9667|8.8733|11.3933|15.18|13.54|14.8667|24.1|31.96|31.74|32.29|36.15|43.135|49.88|53.63|43.98|40.32|31.08|21.98|28.36|25.56|29.02|46.4|44.25|47.7|61.9|69.6|73.55|82.6|76.5|52.75|61.1|61.38|94.16|91.34|73.18|108.92|126.43|
2020-10-23 23:59:51|russ2000_0646|SEB|total_return_price|28.4992|29.705|32.6645|32.6645|34.1991|29.9242|36.501|40.447|53.1644|50.2013|55.8166|76.4722|89.4092|134.6703|132.5828|129.5898|143.8908|104.9106|89.9024|67.9857|73.2228|89.1947|107.4234|103.0603|107.6497|154.4267|134.7867|104.342|113.2227|119.8666|98.2345|109.2913|140.1086|124.8488|126.773|106.9728|127.9446|158.9255|149.7311|168.2526|222.7055|173.7808|174.1238|169.7843|165.4291|155.1258|167.7139|147.7712|261.9271|237.791|237.5631|247.7093|219.6023|183.3772|194.2208|246.2554|231.6752|244.8809|286.8518|408.7175|339.2629|270.726|251.4185|393.197|292.7882|317.3289|201.7982|181.7009|165.8135|161.3272|152.6354|146.7746|168.6487|196.1328|198.114|288.9219|283.4907|235.6271|204.4856|228.9554|193.3787|198.828|207.2506|272.4953|324.4866|483.1557|569.222|970.2706|1043.8952|1619.5898|1337.1716|1472.3091|1553.9323|1248.5308|1176.0138|1723.2783|2207.3264|2291.0484|1915.6052|1437.4516|1531.0889|1518.1203|1231.0879|1170.2394|990.7212|1101.2985|1276.8247|1325.7441|1277.4114|1485.4864|1743.0241|1966.1928|2382.9348|2387.8725|1779.5378|2010.6321|1926.6912|2106.4038|2231.9694|2510.975|2779.0666|2687.764|2727.4651|2774.0841|2601.8608|2997.7005|2655.0007|4166.5801|4101.123|3572.1059|3055.9917|2873.1086|2980.5695|2849.1887|3414.294|3922.4581|4139.9612|3968.2877|4476.4582|4383.5925|4241.0273|3941.9298|3692.0676|3522.3284|4268.1717|4122.9719|4363.0196|4241.089|2808.3394|2931.4119|2836.69|
2020-10-23 23:59:54|russ2000_0647|AEIS|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||4.5|4|4.125|2.5|2.9375|4|6.5625|14.1565|7.094|7.2815|5.8125|3.8125|9.875|11.3438|17.75|15.6875|22|29.0625|29.3125|17.0938|20.3125|28.1875|36.57|20.4|26.34|33.97|22.21|10.71|13.17|9.69|13.67|18.87|26.07|20.5|14.29|9.26|8.58|9.05|8.47|10.53|11.48|13.85|12.83|17|18.31|21.13|22.37|15.79|13|13|13.89|13.68|9.62|7.53|8.63|14.21|14.62|15.75|14.22|12.85|13.9|16.09|13.72|9.19|10.77|13.4|13.94|12.6393|13.05|19.17|17.58|17.83|21.7|23.99|19.13|18.725|22.87|25.61|29.03|24.91|28.58|34.81|37.95|47.23|55.74|66.75|70.55|76.93|70.28|70.65|60.37|52.99|41.42|48.97|54.68|57.53|71.48|38.09|66.14|60.03|
2020-10-23 23:59:55|russ2000_0648|CSGS|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||9.624|10.3725|8.8755|6.2021|7.6992|10.4795|16.2009|15.6927|18.4328|18.4995|18.4193|30.6899|28.1235|22.8303|19.0342|32.9355|42.3457|43.5219|24.8086|41.1164|35.1544|47.4357|35.5019|35.9211|25.9036|16.9468|10.0603|11.4205|8.8883|11.9338|13.8586|10.3939|14.2521|17.6654|13.5335|16.0657|13.6618|16.1683|17.7339|18.9657|19.1454|20.5141|22.2422|23.2174|21.2413|22.5416|18.8374|13.3196|9.316|9.7267|14.7825|14.0896|11.7627|11.1981|13.696|16.3908|17.9648|16.4335|15.5866|16.2453|16.9383|15.4078|10.8644|12.5326|13.2341|14.2008|19.4362|16.0357|16.8955|18.5123|20.915|25.7722|24.2717|22.4369|23.2842|22.8128|27.2498|28.805|27.4292|31.7568|40.5768|37.4259|38.2996|45.9465|34.6503|37.7972|37.3977|42.2916|42.9848|41.0547|38.2867|29.8989|41.0834|47.3301|50.3005|50.8709|40.7487|42.9786|41.15|
2020-10-23 23:59:58|russ2000_0649|COR|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.3057|9.4501|10.9812|11.5153|10.6518|12.9507|17.234|17.9242|19.4465|20.235|26.2418|23.1627|26.6057|24.3332|23.8825|25.7945|25.7945|31.2292|39.6812|37.2645|41.8719|47.7789|58.7492|74.1609|65.1225|67.4659|75.6872|91.9592|96.2177|100.9795|91.6692|98.9581|100.0724|80.7114|100.4501|109.3388|112.1956|108.6211|113.5377|119.8247|120.22|
2020-10-23 23:59:59|russ2000_0650|QLYS|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.16|14.37|12.48|15.4|21.63|22.74|24.32|26.37|25.73|40.17|45.34|40.35|28.56|34.47|25.17|28.82|38.1|32.3|36.35|40.7|52.9|60.25|71.15|83.45|88.55|75.09|82.74|85.88|73.98|83.37|86.99|104.02|98.01|
2020-10-24 00:00:00|russ2000_0651|FSS|total_return_price|1.9249|2.1231|1.7348|1.7018|1.611|1.6605|1.5201|1.4709|1.626|1.676|1.7138|2.0229|2.3645|2.1721|1.9291|1.8926|2.5023|2.5153|2.5803|2.0941|2.3921|2.4698|2.2954|2.4018|2.6452|2.8973|3.206|3.7234|3.9398|4.1023|4.7281|5.4695|7.307|6.7735|6.7086|7.9037|8.5252|7.827|7.3493|8.9067|10.1629|10.0573|11.5959|11.9678|11.5989|9.7894|10.7855|11.8597|12.665|12.7353|13.1762|15.404|15.3391|14.1456|14.6096|15.7636|15.098|15.5079|15.7635|13.5403|14.2369|15.4663|13.5045|17.6806|13.5807|13.8876|13.1404|10.7416|12.2295|11.6199|13.7037|13.6495|13.6957|16.6012|12.4774|15.8953|17.0602|17.3971|13.4824|14.3729|10.6608|13.3333|11.4175|13.5095|15.3872|14.4025|14.56|13.921|12.0043|12.3911|13.621|12.0093|14.8518|12.2048|12.3417|13.0296|12.658|12.9837|12.6266|9.2703|11.5895|10.0059|11.4692|6.9283|4.5196|6.6066|6.2606|5.2963|7.9818|5.3995|4.8696|6.2528|5.9338|5.9794|4.0288|3.7827|5.0679|5.3231|5.7606|6.9364|7.4195|7.9755|11.7309|13.3533|13.5812|13.3824|12.1192|14.1601|14.5389|13.7818|12.7251|14.7737|12.4175|12.1274|12.5539|14.857|13.2068|16.6701|20.5127|19.4309|21.3684|22.679|26.1605|19.506|25.5583|26.3886|32.3831|31.9749|27.1296|29.6584|29.25|
2020-10-24 00:00:03|russ2000_0653|USD|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.0055|12.2611|12.8809|10.64|7.5893|8.2058|4.9788|2.1349|2.5217|2.8505|4.4124|5.0854|5.4941|4.9256|4.61|6.298|6.7101|5.9399|5.1807|5.198|7.2502|5.7901|4.8226|4.9015|5.8209|6.8867|7.2571|8.088|9.2971|11.9254|13.0438|15.429|14.7367|15.6915|10.2401|13.911|12.9016|14.2549|19.0127|22.8542|25.3864|28.2113|31.9621|41.9955|41.6557|48.7768|42.8868|26.8841|41.2823|38.4236|44.0167|61.7856|37.0914|60.4533|75.52|
2020-10-24 00:00:05|russ2000_0654|CHFC|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:00:05|russ2000_0655|RGEN|total_return_price||||||||||||||10.875|8|8.75|16.25|18.25|15.5|8|9|7.5|6.75|7|8|8.75|9.5|10|11.5|14|5|12.5|14|12.25|16.25|15.5|15.75|12.25|10.5|9.5|7|7|6.75|6.875|5|4|2.75|1.75|1.688|1.938|1.75|1.125|1.063|1.031|1.25|1.188|1.469|1.188|1.156|0.781|1.188|1.531|1.3125|1.2813|3.0625|2.875|2.9375|3.125|9.625|6.2813|7.125|3.375|2.875|2.4|1.94|2.436|3.8|2.26|2.25|3.04|4.67|5.09|5.39|4.37|3.03|2.46|1.87|2.88|1.7|2.17|3.12|4|3.7|2.92|3.4|2.81|3.16|3.9|4.33|6.55|4.82|4.72|4.71|3.78|4.79|5.5|5.01|4.11|4.06|3.21|3.38|4.69|3.74|3.64|3.26|3.47|5.9|4.3|5.96|6.28|6.91|8.24|11.09|13.64|12.86|22.79|19.91|19.8|30.36|41.27|27.85|28.29|26.82|27.36|30.19|30.82|35.2|41.44|38.32|36.28|36.18|47.04|55.46|52.74|59.08|85.95|76.69|92.5|96.54|123.61|147.54|
2020-10-24 00:00:11|russ2000_0656|ENSG|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.811|2.1082|2.6131|3.9801|3.9202|3.227|3.5198|3.6867|3.8078|4.3417|4.2215|4.3402|5.892|7.6673|8.053|5.2665|6.3263|6.8814|7.1184|7.6524|7.2307|8.3203|9.1188|10.6339|11.7831|11.2217|14.7506|16.8853|22.0264|22.2363|24.7056|22.6629|22.6424|21.0105|19.385|20.4284|22.1384|17.8736|21.3785|19.7983|21.7669|27.6248|37.4294|37.1686|38.4716|46.2849|51.3487|46.2545|44.0398|35.0222|40.8114|57.06|
2020-10-24 00:00:13|russ2000_0657|FFBC|total_return_price||||1.2019|1.2472|1.2925|1.2925|1.2728|1.3115|1.3862|1.479|1.6155|1.667|2.1746|2.2494|2.3756|2.4238|2.4885|2.4627|2.7126|2.8266|2.9769|2.7126|2.8638|3.0294|3.3479|3.7621|3.6086|3.5485|3.452|2.1599|1.8691|2.5148|2.5344|2.6927|2.9121|3.0927|3.2949|3.56|3.1927|3.2997|3.5096|4.4901|4.6008|4.368|4.2963|4.4233|4.8157|4.9194|4.9175|4.9899|5.1361|5.1377|4.7718|5.2196|5.3761|5.667|6.7559|9.0049|9.0076|10.878|9.7498|11.0745|12.1031|9.1445|9.5625|9.9951|9.1495|7.7629|8.5595|6.9048|7.5182|6.6928|7.7005|7.0569|8.1043|7.2868|9.146|8.3957|7.7959|7.6158|7.6703|7.2187|7.8792|9.2137|8.9021|8.6527|8.944|9.4092|9.8317|9.7703|9.2761|8.8999|8.0537|8.6827|9.1523|8.4138|8.4377|7.2806|6.596|7.9016|5.4853|8.8259|7.6|5.9344|4.7433|7.6835|9.3524|11.4837|9.7181|10.9112|12.1539|11.0563|11.1398|9.3661|11.5024|12.183|11.4592|12.3501|10.8846|12.1706|11.47|11.8871|13.7833|14.3466|13.8585|12.8613|15.2381|14.7299|14.9756|16.0728|15.3439|15.5814|16.8067|19.0102|24.9098|24.1787|24.5656|23.3568|23.6735|26.5486|27.8909|27.1996|21.8822|22.3724|22.7411|23.2139|24.3577|14.428|13.6649|12.005|
2020-10-24 00:00:18|russ2000_0658|JBT|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.0373|7.2215|9.0991|11.1262|16.4249|15.1629|16.1335|13.9406|14.6926|18.6408|17.3386|16.9901|13.8638|14.5838|15.0137|12.358|15.6321|16.5103|19.5064|19.9681|23.3939|28.3991|28.9454|29.2379|27.4169|32.4158|33.6278|36.5999|36.9068|49.0856|55.1445|56.4748|66.9281|84.5425|87.2043|92.3879|97.8252|112.7423|109.1837|91.627|118.48|68.7743|91.329|114.6983|99.6176|114.0166|82.8934|79.2605|96.2|
2020-10-24 00:00:21|russ2000_0659|SFNC|total_return_price|||||||||0.5843|0.6428|0.5648|0.7456|0.7456|0.7456|0.6867|0.5884|0.643|0.643|0.623|0.5426|0.5425|0.6138|0.6547|0.6752|0.6957|0.6957|0.7211|0.7211|0.7417|0.7932|0.7982|0.8584|0.9631|0.9472|1.0314|1.1002|1.2157|1.5151|1.6017|1.9561|2.1735|1.9561|2.1826|2.4009|1.9728|2.269|2.511|2.0354|2.269|2.4025|2.4603|2.7286|2.9891|2.9939|3.1121|3.6983|3.7677|4.1491|4.9789|5.8548|6.5205|6.6653|5.1457|5.2578|4.5291|4.599|4.2843|3.6257|3.7502|3.3106|3.0155|3.4036|3.5965|5.1206|5.4763|4.9646|5.0625|6.67|5.8614|5.8178|5.7641|6.47|7.439|8.9662|9.0039|8.5596|8.456|9.6202|8.2992|9.1203|9.6458|9.4205|10.179|9.987|10.0447|10.9351|10.5399|9.7371|9.3612|9.4873|10.7182|10.1464|12.9961|10.8291|9.339|9.9733|10.8254|10.5237|10.51|10.0833|10.9318|11.0923|10.6158|10.1344|8.647|10.9111|10.4455|9.4832|10.0174|10.5167|10.5878|10.9983|13.2069|15.8782|16.0247|17.0254|16.7383|17.7614|19.9744|20.612|21.2681|22.8896|20.1962|20.8017|22.584|28.2337|25.1638|24.2503|26.6643|26.4145|26.4516|27.9311|27.642|22.7771|23.2535|22.2464|23.9661|25.9426|18.0192|16.9331|15.855|
2020-10-24 00:00:24|russ2000_0660|CONE|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.7833|14.9368|15.2907|17.8379|17.3346|19.8916|19.7301|23.2907|25.9923|24.8578|27.3277|32.7725|38.6712|46.373|42.1612|39.2724|44.931|51.3445|52.4815|54.1721|47.1989|53.2962|58.189|49.4541|50.0765|55.1472|74.4117|63.8936|60.8972|72.2232|70.03|
2020-10-24 00:00:25|russ2000_0661|AAON|total_return_price|||||||||||||||||||||||||||||||||0.0743|0.065|0.0743|0.0743|0.0743|0.0743|0.1022|0.13|0.2229|0.353|0.5574|0.5852|0.8918|1.1054|0.9475|0.9568|0.8593|0.5295|0.4924|0.4272|0.353|0.3901|0.418|0.3623|0.5155|0.6223|0.6503|0.562|0.7895|0.7245|0.5852|0.692|0.8174|0.8546|1.0032|1.0682|1.3051|1.8207|1.7835|1.3144|1.4398|1.9284|2.1774|2.7276|3.0206|3.1384|2.8291|3.0816|2.1235|3.0966|2.7505|3.2454|3.3909|3.3758|2.9093|2.687|2.7522|2.9695|3.0732|2.9896|3.9978|4.3276|3.847|4.4644|4.4389|5.4478|5.0621|5.1281|5.1825|5.0203|4.7414|5.4869|4.7616|5.279|5.3214|5.2152|6.0527|6.2867|6.3433|7.6615|8.9353|8.9468|6.452|8.4428|8.3192|7.8157|8.164|8.7517|11.5697|13.9158|16.7596|20.2273|17.6443|21.3037|16.2161|21.4362|23.4851|21.6612|18.641|22.4326|27.0505|26.684|27.9546|32.1837|34.4234|36.0121|33.6911|35.9955|38.2514|32.7726|37.2573|34.7044|45.7116|49.8429|45.6314|49.237|48.1508|54.29|60.25|
2020-10-24 00:00:26|russ2000_0663|DIOD|total_return_price|1|1.5186|1.7407|1.963|1.8148|1.7037|1.7037|1.1852|1.4444|1.037|0.8889|1.1111|1.7407|1.3704|1.2223|1|1.1111|0.8148|1|0.5926|0.963|1.037|0.8148|0.6296|0.5555|0.5555|0.6296|0.5555|0.4445|0.4445|0.2593|0.3332|0.4445|0.3332|0.3332|0.2963|0.4445|0.4814|0.4073|0.4073|0.5741|0.5555|0.9259|1.5927|2.2223|2.4814|1.6296|1.481|1.667|3.333|4.1482|3.111|2.649|2.481|2.037|2.148|2.297|2.593|3.889|2.889|2.926|2.037|1.481|1.481|1.445|2.481|1.703|6.37|11.111|8.4692|4.5556|3.0741|2.4907|2.7556|1.3778|1.9704|2.3985|2.5274|2.163|2.8474|3.1111|5.7126|6.1007|8.4445|9.6756|10.5289|11.4489|10.0578|12.0578|13.8667|16.1156|20.7|27.6667|27.6267|28.78|23.6533|23.2333|27.8467|32.1|30.07|21.96|27.64|18.45|6.06|10.61|15.64|18.09|20.41|22.4|15.87|17.09|26.99|34.06|26.1|17.92|21.3|23.18|18.77|17.01|17.35|20.98|25.97|24.5|23.56|26.12|28.96|23.92|27.57|28.56|24.11|21.37|22.98|20.1|18.79|21.34|25.67|24.05|24.03|29.93|28.67|30.46|34.47|33.29|32.26|34.7|36.37|40.15|56.37|40.635|50.7|56.45|
2020-10-24 00:00:29|russ2000_0664|ESE|total_return_price||||||||||||||||||||||||||||||||1.804|2.728|2.288|2.112|2.596|2.2|2.42|2.244|2.904|2.772|3.432|3.388|4.532|3.784|2.904|3.388|2.5964|2.816|3.2124|3.1244|3.3004|4.752|4.0044|4.3159|4.6611|4.8913|5.8119|8.1134|7.7682|7.5088|8.7459|4.7182|4.1716|4.1428|5.8977|5.121|5.3511|7.7102|9.1487|8.0554|9.5227|11.4894|13.8784|11.4617|15.8761|17.8785|16.1109|14.868|17.0315|15.0982|20.2537|20.8383|20.0926|21.2295|24.5622|31.1907|35.2828|36.986|46.3993|46.0955|40.9585|46.6295|49.2072|42.3854|41.8331|41.2623|33.3818|30.6015|36.7696|36.5671|43.1956|44.3464|37.6995|35.6281|41.2439|36.2725|33.0771|29.4222|23.8171|30.8592|35.1941|35.5559|34.3698|23.8679|27.0266|34.6245|34.3883|36.7434|35.4547|38.8073|30.8136|31.7008|32.8388|33.7302|33.2787|33.567|35.6893|37.7788|36.3352|34.9463|35.2554|38.1039|39.1228|45.5488|55.6644|57.1682|58.7724|59.068|59.4429|57.8424|57.0807|67.4119|65.4089|66.5608|82.1376|79.1716|92.2239|75.6834|84.3666|80.56|
2020-10-24 00:00:31|russ2000_0666|CUB|total_return_price|3.9173|4.1295|3.7867|3.1502|2.8727|2.481|2.4973|2.0403|2.5856|3.0303|2.7083|2.9741|3.0366|2.4326|2.1737|2.1906|2.779|2.779|2.9254|1.8349|2.1767|2.2119|2.05|2.2818|2.3991|2.0564|2.6707|2.4147|2.6134|3.1694|2.5722|2.2905|3.5953|3.1577|2.9902|2.7973|3.0303|2.913|2.3816|2.8778|3.4972|3.5336|3.4923|3.4923|3.5587|3.2353|3.3055|3.1081|3.4633|3.9964|4.2892|5.0975|4.8747|5.9179|5.3569|6.3524|6.6468|7.2007|10.5231|9.1298|6.596|6.7013|5.9007|5.3003|4.4969|7.0308|6.7443|6.2947|6.5283|5.4403|6.9879|7.5184|7.5121|9.3061|10.2305|15.2301|19.4589|21.1645|15.2353|16.5169|14.689|19.9994|22.6742|20.7606|23.534|18.9449|20.8094|22.7813|17.2933|16.1976|15.7115|18.3178|22.0568|18.0674|18.1211|20.0831|20.1118|28.0488|39.2922|36.5249|26.5773|20.8281|23.0617|25.5095|23.8511|33.7004|37.2551|35.2069|34.0661|34.4256|38.7005|44.7237|54.7408|48.5432|37.279|41.5918|45.2357|46.0012|48.0105|46.0061|41.0831|46.2569|51.7455|50.7623|49.3434|43.0052|45.3435|51.0017|50.2893|46.2191|40.8744|46.0495|39.0916|39.2873|45.9251|47.0435|51.9353|45.5417|50.3271|58.1722|62.8983|63.4917|72.3712|53.2407|55.8388|64.02|70.0656|63.2411|41.1933|47.8943|58.17|
2020-10-24 00:00:33|russ2000_0668|CIR|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.789|15.8373|8.5714|10.1608|15.9508|18.789|9.877|9.0823|13.2829|8.5407|9.207|9.5232|12.887|16.5081|15.9463|16.6273|18.0531|15.9004|15.6097|14.9483|13.5533|16.8507|18.0604|22.8595|21.4547|18.6865|18.2046|21.8396|23.4799|23.0762|26.6594|24.9314|27.013|26.0487|29.9206|35.4166|33.5426|39.2435|45.3426|47.1256|44.2893|50.7593|41.9444|24.3191|21.8286|22.9491|29.3912|25.7221|33.2872|27.7405|31.3101|42.7523|43.3785|39.8901|30.1468|34.6389|32.6233|31.607|37.78|37.9793|43.0282|52.3785|62.3289|81.5796|72.9395|74.5477|69.7041|62.1173|55.0101|53.4698|42.8532|42.7538|45.8122|53.4628|56.527|66.3046|56.9955|57.5685|51.4482|48.72|44.53|37.91|46.73|21.12|32.93|45.55|37.28|46.67|10.98|21.26|27.29|
2020-10-24 00:00:35|russ2000_0669|NP|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.2134|23.4645|22.3883|21.3965|20.1097|24.0364|21.0836|24.9661|26.1953|28.8313|29.748|25.6669|22.6086|18.4301|12.9086|14.5708|6.857|2.8801|6.2283|9.4262|10.5076|13.0595|16.1387|12.3618|15.8217|16.6905|17.2598|12.5903|17.7607|24.979|22.467|24.3245|24.5937|26.057|27.0168|32.8403|37.3911|43.3777|45.348|47.7746|50.8998|54.6123|53.6663|51.9896|56.6428|57.4314|63.4941|72.1332|80.3639|67.9547|73.6666|78.6418|84.7393|72.6441|79.9064|90.4066|54.7326|61.6461|62.5359|63.5309|69.9201|42.2765|48.5404|38.1|
2020-10-24 00:00:36|russ2000_0670|ISCA|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:00:36|russ2000_0671|LTXB|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:00:36|russ2000_0673|ADTN|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||5.9306|8.0694|9.8331|11.8169|12.2579|19.1364|16.1381|25.0008|17.7254|14.6389|8.8186|8.7304|14.8814|9.7005|10.4723|9.2158|7.4958|6.4596|5.7982|12.8311|13.5145|18.1443|20.9663|21.1206|15.0082|7.4958|8.6643|7.2313|6.7374|9.002|8.5153|6.7021|5.5028|11.6053|12.6671|18.2087|22.6607|23.0389|22.2984|24.8587|16.9461|14.355|13.2895|18.7031|23.9052|22.6147|19.9808|17.1868|18.3448|17.5348|18.885|20.2129|17.9858|16.7595|14.5657|18.8415|15.466|11.8851|13.0258|17.3273|19.8847|18.3325|21.5123|22.3364|28.9929|29.8192|35.0428|32.0206|21.9442|25.0836|26.0067|25.2493|14.5131|16.505|16.6735|20.9825|22.7809|23.1795|21.0253|19.5091|17.8256|19.0122|16.3498|14.3085|12.9285|15.3421|18.1043|16.7763|17.3041|20.3069|18.9315|18.925|22.0799|17.8778|14.4474|13.8824|16.5918|10.1649|13.0485|14.6014|10.9493|9.6343|7.5606|10.8488|10.255|
2020-10-24 00:00:38|russ2000_0675|BPFH|total_return_price|||||||||||||||||||||||||||||||||||||||||||||1.8933|2.0654|2.0654|1.8933|1.8933|2.453|2.7539|2.5818|2.6678|2.6678|2.5818|3.7006|4.0448|4.9914|5.5078|5.5078|6.8847|6.7126|6.1102|5.852|5.0775|5.1636|6.1532|5.852|6.5195|6.9513|11.4283|13.7892|12.3401|15.6027|13.6106|15.4244|18.73|17.3491|14.9629|13.9809|10.5612|14.9504|16.7135|17.655|19.9477|16.5414|17.8743|20.2228|17.0867|18.1861|19.2038|22.0677|24.5767|20.3422|20.3922|20.6927|20.5445|19.8337|20.6222|20.1238|7.9037|4.2768|6.6005|5.1725|2.6596|3.4018|4.9236|4.3983|5.6263|4.9157|5.0075|5.0241|5.4305|5.0618|4.5308|6.1261|7.6545|6.9051|7.4228|6.9821|7.6972|8.3326|8.7381|10.0056|10.8004|10.7993|10.0205|10.9604|9.9647|11.0776|9.7345|9.5078|9.6983|10.0604|11.0496|14.3643|14.3296|13.5071|14.6678|13.7898|13.5383|14.408|12.4713|9.7439|10.2087|11.3616|11.1017|11.5796|6.9522|6.8112|5.52|
2020-10-24 00:00:40|russ2000_0676|DENN|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8|9.438|9.75|4.75|5.5|4.5|3.844|2.813|1.313|1.5|0.813|0.563|0.469|0.906|0.95|0.81|0.57|0.93|0.95|0.9|0.71|0.52|0.69|0.36|0.405|2.213|2.05|2.94|4.4|4.87|5.08|4.25|3.97|4.44|3.54|3.73|4.74|4.53|4.23|4.1|4.22|2.9|3.21|2.86|2.01|1.7|2.15|2.66|2.28|3.85|2.74|2.91|3.63|4.18|3.91|3.37|3.98|4.14|4.36|5|4.85|5.8|5.42|6.22|7.4|6.79|6.55|7.03|9.91|11.4|11.56|11.01|9.59|10.3|10.89|10.49|13|12.2|11.21|12.41|13.59|15.34|16.34|14.34|15.95|18.35|20.15|23.04|19.77|5.47|9.56|10.48|
2020-10-24 00:00:42|russ2000_0678|BLX|total_return_price|||||||||||||||||||||||||||||||||||||||5.2929|7.5166|7.5808|8.342|10.1183|11.5139|9.5461|8.1045|8.2006|8.0084|6.6509|8.6397|10.5306|12.1282|13.1258|14.9534|14.9202|13.4913|12.8068|11.6887|12.1292|11.2144|10.433|8.5266|4.4539|4.6099|7.5384|7.7559|6.6324|6.8136|8.0519|8.8486|8.8686|11.0458|9.9789|12.0789|9.6763|9.4942|7.4295|4.2479|0.6973|1.5401|1.777|2.6976|4.0617|6.5089|6.1951|5.3712|5.6534|7.3439|8.3873|7.4267|7.0879|7.6389|7.6849|7.0614|7.141|7.8492|7.894|9.0227|8.83|7.9218|7.6945|8.0892|7.2048|7.3371|4.8989|6.5802|7.6158|7.5232|7.8534|6.8968|8.0739|10.4323|9.9826|10.0187|8.9071|9.5022|12.6688|13.0141|13.5816|13.4399|15.624|14.3255|16.1363|18.3511|17.5154|19.939|20.8607|20.9571|22.83|22.6843|16.5447|18.8065|17.8764|19.8538|21.4142|22.695|21.6823|21.6921|23.6664|21.9224|23.5316|20.6126|17.8034|15.0558|17.6757|18.815|18.3417|20.0326|9.8578|11.2582|12.15|
2020-10-24 00:00:44|russ2000_0679|ARI|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.0266|5.9029|5.9933|5.5705|5.6226|5.8555|5.9582|6.0058|5.3817|5.3817|6.3749|6.6347|7.5415|7.1459|7.7577|7.2859|7.1441|7.8623|8.0795|8.2741|8.2539|8.7352|9.2807|9.1649|9.0123|10.2796|9.7468|9.8508|10.6172|10.8925|12.459|12.8165|12.9202|13.4659|13.2849|13.8437|14.7616|13.5328|15.0071|15.3699|16.639|16.2933|6.8922|9.4447|8.99|
2020-10-24 00:00:45|russ2000_0680|PRTA|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.87|6.69|11.95|20.24|27.2|36.03|23.11|22.16|20.69|38.14|52.67|43.43|68.83|42.21|36.19|63.01|50.52|55.01|53.03|67.62|37.23|36.52|14.63|13.16|10.25|12.13|9.87|8.11|15.83|10.7|10.46|9.93|
2020-10-24 00:00:46|russ2000_0681|FTK|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.8842|1.8525|0.7173|5.3784|3.586|5.9761|2.6894|14.3427|6.2749|3.586|1.793|2.6294|4.064|3.8842|2|0.6752|1.5|1.375|0.425|0.425|0.65|0.35|0.3|0.425|0.5|0.85|2.15|4.5|4.6|9.675|9.325|12.875|7.775|7.62|14.025|14.71|29.125|46.25|37.8|18.46|20.37|11|2.2|1.57|1.96|2.03|0.995|1.32|1.36|1.38|4.27|8.18|7.85|5.87|9.89|12.6|9.84|12.61|11.98|16.18|17.77|22.93|19.64|26.26|32.66|26.84|18.54|14.6|11.36|17.11|10.43|7.65|13.39|12.88|8.96|11.64|8.55|4.9|4.5|6.04|3.41|2.39|1.07|3.24|3.46|2.2|1.93|0.8725|0.981|2.84|
2020-10-24 00:00:49|russ2000_0682|IRBT|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.41|29.48|23.5|20.53|18|12.8|19.11|19.99|17.83|17.13|13.76|14.82|9.12|9.08|13.17|12.62|17.54|16.27|18.86|18.92|24.96|29.81|34.43|25.91|30.8|27.09|21.72|25.5|19.35|24.72|37.28|38.31|35.64|44.35|40.19|31.76|34.81|32.06|32.07|29.2|36.35|34.94|34.34|41.41|59.21|59.15|90.65|82.69|80.11|67.86|75.4|114.26|81.79|127.83|90.58|63.42|50.94|40.9|83.74|77.64|
2020-10-24 00:00:50|russ2000_0684|RP|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.08|32.17|27.93|26.79|20.77|25.77|19.14|21.66|22.87|21.52|20.4|18.11|23.18|22.59|17.88|22|15.26|22.67|19.95|19.07|16.81|22.65|20.6|21.74|25.7|30.75|34.6|36.85|40.65|44.3|51.1|53.85|65.1|47.9|60.69|56.93|63.13|53.75|52.93|65.36|57.64|
2020-10-24 00:00:51|russ2000_0686|IIVI|total_return_price||||||||||||||||||||0.2422|0.4063|0.4063|0.4844|0.4766|0.4141|0.4688|0.4454|0.4531|0.4297|0.2344|0.2031|0.2109|0.2188|0.1797|0.1797|0.1875|0.2188|0.1797|0.1563|0.1641|0.1484|0.1406|0.1875|0.1953|0.2109|0.25|0.4063|0.4925|0.797|1.7345|2.375|1.344|1.5|2.016|2.594|3.2815|3.094|2.625|3.3125|3|2.6563|1.7813|0.9453|0.9844|0.9688|1.1875|1.4688|2.5156|4.6875|6.0469|4.668|3.7969|3.1563|4.375|3.2575|4.3075|3.7875|3.6925|3.3375|4.015|4.15|5.77|4.9975|6.45|6.12|7.665|8.7525|10.6225|8.72|9.195|8.87|8.935|9.045|9.15|12.46|13.97|16.925|13.585|17.265|15.275|18.99|17.46|19.33|9.545|8.59|11.115|12.72|15.9|16.92|14.815|18.665|23.18|24.875|25.6|17.5|18.36|23.65|16.67|19.02|18.23|17.04|16.26|18.8|17.58|15.43|14.46|11.77|13.65|18.46|18.98|16.08|18.56|21.71|18.76|24.33|29.65|36.05|34.3|41.15|46.95|40.9|43.45|47.3|32.46|37.24|36.56|35.21|33.67|28.5|47.22|40.56|
2020-10-24 00:00:56|russ2000_0687|SAH|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.8697|6.8465|6.6234|7.9379|13.941|11.51|10.5674|9.5255|6.2511|7.2434|7.7891|7.0449|4.7628|6.1916|13.0976|10.1606|17.7016|23.9805|20.7815|16.1854|11.6688|11.8196|17.0666|19.1684|17.3952|19.7415|17.4387|15.5198|20.3295|18.6984|18.2578|18.4697|18.6215|23.2195|18.6517|19.7345|24.8834|24.3283|25.4126|21.0726|17.2398|17.4156|12.5688|7.5038|3.0534|1.6913|8.95|9.4803|9.9465|11.3269|7.9627|8.2369|12.0805|12.046|13.4779|10.9722|13.7949|16.6234|12.5239|17.4897|18.9595|21.9341|19.4843|22.9026|22.9639|21.7658|24.4754|22.4815|25.6093|23.7636|22.3158|19.9577|21.9356|17.7025|15.543|16.4028|22.379|18.9564|18.0977|17.6194|18.3813|17.5218|22.2518|21.0083|13.126|13.6195|22.2913|28.7921|30.0264|12.2954|30.385|40.5|
2020-10-24 00:00:58|russ2000_0688|ARCB|total_return_price||||||||||||||||||||||||||||||||||||||9.2761|8.885|12.089|10.2971|7.0049|8.8164|12.5334|10.4352|10.0431|11.3073|9.757|8.557|7.2555|9.5812|6.3602|7.0797|5.9672|5.1581|3.5399|4.1467|7.3832|9.1535|7.8889|8.8497|7.5854|4.6524|4.7283|5.5121|8.0406|10.1139|9.7094|8.4957|8.0153|12.4401|14.8169|12.7435|18.6501|16.7568|23.3187|22.4853|20.6162|23.2143|21.0216|20.6359|19.2254|22.4346|25.7553|21.9081|27.1865|30.3429|37.3099|31.491|26.616|29.3048|36.8458|33.1172|42.6537|36.6804|30.8005|30.5334|33.598|28.2714|19.0911|27.8696|32.1664|29.6965|26.685|16.9539|23.6412|27.0066|26.697|27.1426|18.8672|22.061|24.9944|23.6566|21.6866|14.7779|17.6591|17.2649|11.5876|7.3088|8.8335|10.8353|21.3554|23.9186|31.4157|34.4977|40.6534|34.8821|43.4262|35.5396|29.8767|24.2544|20.1935|20.4714|15.4821|18.2009|26.5421|25.022|19.9131|32.4387|34.7562|31.2297|44.6058|47.467|33.5605|30.2262|27.6726|30.0624|27.3186|17.4017|26.4416|31.06|
2020-10-24 00:01:00|russ2000_0689|SYKE|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||19.1111|31.3333|24.6667|16.6667|25.625|28.25|20.75|20.906|19.875|16.75|27.3125|26.4375|32|24.25|44.125|18.125|15.0625|5.25|3.7813|5.4375|9.3|7.02|10.33|9.53|7.88|6|3.249|3.68|4.84|6.62|8.44|5.96|7|4.56|6.81|6.7|8.77|11.56|13.74|13.61|15.17|19.64|16.86|18.39|18.4|16.27|18.97|17.59|20.53|21.96|18.59|16.63|17.2|21.11|26.35|23.21|15.12|13.71|20.97|19.39|20.6|15.95|15.93|15.5|15.62|13.6|15.1|15.89|15.81|17.88|21.05|19.77|20.5|19.78|23.74|24.65|24.92|25.12|30.79|30.4|29.33|28.16|29.98|28.54|33.37|29.19|31.75|28.85|29.74|30.12|23.34|28.28|27.09|30.67|37.23|25.41|27.245|34.37|
2020-10-24 00:01:03|russ2000_0690|NEWM|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:01:03|russ2000_0693|CROX|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.815|11.845|14.975|21.765|23.465|43.04|55.34|40.387|16.44|8.45|3.87|1.47|1.19|3.28|6.77|5.85|8.58|11.02|12.9675|19.36|17.52|24.67|27.81|15.06|21.27|16.14|16.28|14.2499|14.89|16.17|13.65|13.03|15.44|15|12.44|12.31|11.62|14.99|13.71|10.36|9.51|11.29|8.31|7.14|6.8|7.17|9.5|12.7|16.06|19.12|21.07|24.44|25.75|19.36|27.495|40.31|18.03|34.17|41.94|
2020-10-24 00:01:04|russ2000_0695|NCMI|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.3345|11.6172|9.1971|9.982|9.4689|5.2737|4.8622|4.3456|6.114|5.8018|7.178|7.5906|8.2003|7.6289|8.1186|9.3099|8.1353|7.9341|6.8403|5.9452|7.7869|7.3577|7.8355|7.387|8.1151|9.006|10.2269|11.0834|8.5847|10.0568|8.4239|8.6345|9.3391|9.9874|8.8244|9.9331|9.644|9.58|9.9285|9.9878|8.5931|5.3165|4.8896|5.255|4.3856|6.8749|7.5124|5.4939|6.3951|5.5382|7.6776|6.71|1.7724|3.0309|2.715|
2020-10-24 00:01:05|russ2000_0696|RNST|total_return_price||||||||||||||||||||||||||||||||||||||2.5136|2.5735|2.9206|2.8727|3.3514|3.8302|3.6387|3.6116|3.9246|3.5635|3.7792|3.6097|3.6581|4.1912|4.167|4.8725|5.1703|5.1703|5.6136|5.6136|5.5692|6.2235|7.8751|8.079|9.0792|7.4052|7.3453|7.6799|7.2658|7.2593|6.8258|5.7105|4.7587|4.8648|4.6823|4.6082|7.8504|7.873|9.404|9.431|10.2239|10.2107|11.1977|11.4661|11.3537|12.8084|13.5101|12.7539|14.246|13.8276|13.8864|12.9212|12.6991|13.1207|13.4778|15.1286|16.517|19.1085|20.1084|15.8683|15.7313|15.175|15.1355|14.0093|11.2577|13.5198|11.1134|9.4652|9.4489|10.7111|10.1278|11.9403|10.7063|11.3184|13.2332|12.7638|11.2988|10.1769|11.978|13.4781|12.945|16.1836|15.8521|19.0334|20.1438|22.9158|27.0125|25.5591|25.2501|23.6031|25.2988|26.5339|28.9516|28.7463|31.0041|29.1978|30.0962|30.2332|38.8614|36.322|39.7452|39.3323|38.9858|39.4713|45.1581|38.8652|27.4126|32.3246|33.9891|33.8226|35.3503|20.5687|23.5463|22.815|
2020-10-24 00:01:08|russ2000_0697|TRNO|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.1722|13.6188|14.0033|13.8264|13.1574|13.1569|10.2625|11.8777|11.2998|11.5219|12.6216|12.4033|14.4543|14.6239|14.545|14.7869|15.4567|15.9771|16.1439|18.1539|19.24|17.1012|17.143|20.5161|21.08|22.8636|25.0016|25.6083|25.2875|30.6845|33.2526|32.9583|32.6812|35.3479|35.2308|33.5684|40.739|46.2627|49.4384|53.2671|51.2089|52.3612|54.649|
2020-10-24 00:01:09|russ2000_0698|HA|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||5.7213|3.854|2.2286|2.8308|4.8176|3.854|3.2519|3.433|4.8176|4.5169|3.6739|3.3126|2.4088|2.0475|3.1314|2.5292|2.6497|2.2281|2.0475|2.1679|2.5292|2.4088|1.7464|3.1314|3.1314|2.0234|3.854|2.9387|3.5168|2.3895|1.9656|1.426|0.819|1.1948|2.8809|3.7095|6.8891|5.9352|6.5808|6.3014|3.9022|2.8327|3.8444|5.0199|3.2759|4.0082|4.7212|3.0351|3.4879|4.2202|4.9139|5.7811|6.6964|8.9414|6.1472|3.5939|5.8003|7.9586|6.7446|7.1011|4.9814|5.7714|7.5539|5.7907|5.492|4.0564|5.5884|5.0392|6.2725|5.386|6.3303|5.5595|5.8871|7.1685|9.2786|13.4506|13.2097|12.9592|25.0995|21.2213|22.8834|23.7795|34.0408|45.4681|36.5749|46.8266|54.9201|44.7551|45.2368|36.1798|38.5202|37.5266|34.9756|39.1231|25.8516|25.7957|27.0758|26.0473|29.1693|10.44|14.04|12.89|
2020-10-24 00:01:11|russ2000_0699|ACCO|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.9855|21.7405|20.4422|19.7976|18.4164|24.8529|20.5619|21.6485|19.816|15.1935|12.5416|11.2616|8.0387|3.14|1.2155|2.8545|6.6023|6.7036|7.0074|4.7606|5.0921|8.0756|8.4623|7.2284|4.4291|9.024|11.4826|9.1621|5.838|6.7036|6.4181|5.9853|6.4826|5.8932|5.7091|5.9024|6.7864|8.4163|7.2745|7.2745|6.6483|6.8601|8.048|9.0148|8.8859|12.4311|12.2009|10.5434|10.8196|11.7404|12.1645|12.7776|11.2056|6.1339|8.0978|7.0526|9.1899|9.0811|4.0484|6.3509|6.2|
2020-10-24 00:01:12|russ2000_0700|BKS|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:01:12|russ2000_0701|WNC|total_return_price||||||||||||||||||||||||||||||||||||13.571|14.5305|10.0754|10.4181|13.6395|16.1924|14.5588|14.5724|18.7139|20.0382|24.6723|30.4124|32.2931|27.1355|25.8087|29.3532|18.5812|15.7992|14.7841|13.1406|15.3595|14.5474|23.3776|24.298|23.9058|24.4093|21.6998|12.4474|17.1985|9.861|16.4874|17.3185|12.8134|11.9386|10.255|7.8643|7.4693|8.9109|10.5578|6.0407|6.8376|8.6785|8.7662|4.7425|7.3461|5.5227|12.299|13.9821|25.685|20.6882|24.1512|24.0808|23.6074|21.4252|21.3141|17.3342|16.8362|17.496|13.6451|12.2032|13.5006|13.8268|13.1591|10.1936|6.9827|8.209|6.9388|8.7159|4.1504|1.1344|0.6456|2.5087|1.7432|6.4654|6.5577|7.4615|10.9294|10.6804|8.6421|4.3994|7.231|9.546|6.1057|6.5761|8.2732|9.3707|9.3892|10.7542|11.3906|12.6911|13.143|12.2852|11.3998|13.0046|11.5658|9.7673|10.911|12.1746|11.7134|13.1338|14.591|19.1554|20.41|21.248|20.2588|19.4944|17.5435|17.2083|12.3982|12.9228|15.6075|13.9882|14.3225|7.0394|10.4703|11.96|
2020-10-24 00:01:14|russ2000_0702|JOE|total_return_price|||||||||||||||||||||||||||||11.3047|9.867|7.7342|7.3501|8.8856|9.0979|8.7133|8.0621|9.94|9.9866|9.0972|10.1477|11.0311|10.6761|12.4011|13.6239|14.5449|13.4126|15.3802|14.65|16.7239|17.1762|17.2231|14.9027|15.6618|17.5062|17.3836|17.6693|22.6788|25.7258|30.4263|28.1323|31.3755|25.5618|14.8384|14.585|15.1085|16.8219|13.4341|15.1475|18.1124|18.7775|17.3692|20.721|21.5635|25.4206|24.4374|26.2336|28.4393|28.4582|26.1641|28.4393|25.8631|29.6665|30.6126|35.7087|39.0806|38.2501|46.1629|62.196|65.3251|79.2867|60.8602|65.6655|61.5559|45.7617|54.1069|52.9788|51.8836|46.1165|33.61|35.51|42.93|34.32|39.09|24.32|16.74|26.49|29.12|28.89|32.35|23.16|24.87|21.85|25.07|20.84|14.99|14.66|19.01|15.81|19.5|23.08|21.25|21.05|19.62|19.19|19.25|25.43|19.93|18.39|18.56|15.53|19.13|18.51|17.15|17.72|18.38|19|17.05|18.75|18.85|18.05|18.85|17.95|16.8|13.17|16.49|17.28|17.13|19.83|16.78|19.42|20.63|
2020-10-24 00:01:16|russ2000_0703|BGG|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:01:16|russ2000_0705|STMP|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.0836|47.2681|65.2911|35.5361|10.7118|8.1614|3.2306|3.1455|4.2847|2.9245|4.8696|5.5293|5.781|5.577|5.985|5.6042|6.5291|8.1614|8.5695|9.9074|9.0659|14.4881|13.8808|14.0803|16.015|14.6876|20.4742|28.9935|23.7709|17.03|13.2301|12.3192|12.0329|10.3499|11.0873|8.476|11.3562|11.0786|7.5217|7.834|7.4609|8.0248|7.9034|8.7623|8.849|11.4256|14.08|13.28|12.41|21.42|25.63|28.36|22.8|23.39|26.06|25.3|38.02|44.43|42.93|37.02|33.97|31.76|45.92|67.29|74.61|72.39|109.88|111.09|92.1|94.92|114.65|115.6|146.6|203.95|184.45|196.7|279.55|230.55|145.36|81.41|41.25|74.26|84.95|120.65|180.31|225.88|
2020-10-24 00:01:18|russ2000_0706|VRTS|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.1711|12.11|13.9408|14.3694|18.6115|16.7182|27.435|42.9744|52.6731|54.2627|48.556|67.9892|74.0799|69.168|77.6164|106.7215|164.5922|157.4208|149.9548|187.0974|153.5628|187.0974|155.461|153.0289|117.7215|119.4489|89.0061|110.1014|70.8083|64.68|89.6967|112.6368|97.2184|104.3179|109.0064|106.354|116.965|122.045|109.2399|76.4187|94.292|98.0811|108.1537|119.5063|75.1238|115.7287|137.14|
2020-10-24 00:01:19|russ2000_0707|UCBI|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||118.3542||117.0365|117.0365|117.0365||||63.1222|78.9028|150.4439|74.4179|62.8921|69.0041|63.64|66.8607|74.0419|90.5501|95.1772|94.8226|96.3953|112.1384|94.9729|103.6403|114.9392|111.3736|114.0459|118.2758|126.6451|134.9198|135.5617|112.216|105.022|71.4499|72.9448|41.8673|57.027|56.6427|18.1674|27.3729|22.3419|14.4127|19.823|19.3352|9.5124|10.1554|8.825|9.0911|8.08|5.8893|8.8428|8.0268|7.4414|7.9913|10.1199|10.661|13.5613|15.9028|16.9671|14.7327|14.6679|16.6366|16.5646|18.2847|18.115|17.3133|16.8458|17.4252|18.7791|27.0061|24.7956|25.199|25.869|26.3336|29.4853|31.2199|26.3675|19.5211|23.757|26.4462|27.605|29.7584|18.3921|19.388|16.65|
2020-10-24 00:01:21|russ2000_0708|NNI|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.3585|19.2899|13.9846|19.7627|21.598|26.6468|26.2461|29.3396|32.1765|33.6832|32.3769|24.9478|22.1028|19.3734|20.2252|15.177|10.841|9.0278|9.4534|10.5256|10.2965|6.9571|8.9869|10.8203|14.4468|15.5071|17.1897|19.3784|19.9254|18.1133|18.3788|16.184|21.3085|22.971|19.6445|20.7339|26.6122|30.7984|33.3384|35.3148|37.462|37.1321|37.9638|40.1867|43.3399|44.1045|40.4646|33.5807|30.0133|37.6554|31.9304|37.6075|50.4572|40.656|44.1226|49.8991|51.8015|50.6153|59.4688|55.536|47.1184|54.0056|57.0414|68.2145|58.757|45.0941|46.2097|60.68|
2020-10-24 00:01:22|russ2000_0709|STBA|total_return_price||||||||||||||||||||||||||||||||||||||2.6632|2.5044|2.9154|3.5639|3.3542|3.8306|3.8606|4.104|4.05|4.6231|4.4996|4.427|5.2973|5.6167|6.9024|7.0073|7.0626|7.2909|7.1764|7.1715|7.9404|9.1336|10.4021|13.3933|13.4438|13.0988|13.5846|9.4967|12.6327|11.4773|11.7984|8.814|9.5047|10.0078|11.5029|12.4279|14.6476|12.8273|13.4382|14.2196|15.2218|14.3256|14.39|14.8301|16.0578|16.8299|17.7502|18.0616|19.3835|21.8063|23.1783|21.9453|22.5515|23.7909|23.3532|23.3894|21.4383|21.1558|22.7646|21.8905|21.9976|21.6522|18.845|22.1451|20.2081|25.8251|25.1231|15.2127|8.8282|9.5208|12.496|15.4789|14.7244|13.0752|17.0869|16.4248|14.2599|12.4933|15.2364|17.0157|14.6089|14.0533|14.549|15.0491|16.0361|19.9363|20.9719|19.7844|20.8897|19.8575|25.398|24.3337|25.544|28.3244|26.9189|22.6678|21.674|25.8926|35.0924|31.2716|32.5901|36.1618|36.5687|36.8959|40.1768|40.5146|35.5911|37.4326|35.7321|35.0734|38.9651|26.6142|23.1573|17.69|
2020-10-24 00:01:24|russ2000_0711|RUSHA|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.73|1.6184|1.6262|2.0024|2.9842|4.1044|5.1294|5.7262|4.5195|6.6128|6.8983|6.1544|6.5393|6.4874|7.6378|7.5038|7.3437|7.4605|8.3082|10.0684|11.5086|11.8589|10.1268|8.4012|8.3039|5.2872|5.7868|7.214|8.6736|7.6097|8.5374|9.1602|9.796|12.8061|12.6374|11.9173|10.2825|12.6374|14.681|10.9377|12.352|13.0915|15.8163|16.1925|16.9386|18.5604|20.552|22.0052|22.3555|20.8797|17.6716|16.9321|16.2769|13.3835|11.82|14.2398|15.0378|21.7003|20.818|23.3611|30.0626|31.9374|26.9032|29.8744|26.0076|21.4117|27.3612|23.194|25.1568|30.9891|21.5609|25.7455|33.52|
2020-10-24 00:01:25|russ2000_0712|MDXG|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3086||5.5247|4.3|4.75|2.6|0.4|0.6|0.75|0.68|1.6|1.05|1.07|1.35|1.15|1.05|1.09|1.05|1.19|2.2|2.99|3.5|5|7.11|4.12|8.57|5.99|6.79|7.14|11.29|10.68|11.59|9.46|9.84|8.36|7.69|8.75|8.99|9.7|14.87|11.92|12.83|6.73|6.25|5.77|1.48|3.56|4.34|5.06|7.42|3.75|5.45|6.35|
2020-10-24 00:01:26|russ2000_0713|UBNT|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:01:26|russ2000_0714|TRNX|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6000|18000|46500|45000|13500|27000|15000|30000|17250|19500|37500|33000|30750|39000|84000|40650|21150|16950|12000|11325|6601.5|22650|22650|17400|10578|12370.5|18000|13951.5|25050|16200|8439|10050|7048.5|6600|1937.4|885.6|474.45|94|37|14.621|25.6951|3.18|0.8905|1.92|0.9072|0.1601|0.0848|0.0285|
2020-10-24 00:01:27|russ2000_0715|ALX|total_return_price|6.6002|7.4252|7.9556|7.7198|12.2575|12.2575|11.1378|9.6645|10.6074|10.8431|11.4914|18.3273|17.8558|18.0915|21.4506|18.6219|19.6826|22.6881|20.8612|18.9166|24.2203|23.8667|29.1115|31.8222|30.9972|30.349|27.2846|26.165|23.0417|19.6826|12.8468|10.7253|13.5539|16.854|14.9682|11.4324|7.2484|8.3681|13.7307|22.5113|26.8132|24.8685|29.1115|28.64|24.6328|24.3381|25.6935|24.9274|24.7506|26.165|28.4632|32.7651|31.1151|34.2384|32.6473|37.3027|32.6473|33.1776|38.776|42.8129|44.1681|41.9582|36.1831|36.8608|31.9401|34.8571|34.0911|37.2438|30.8794|34.3562|38.5403|31.9106|28.7815|28.3336|28.7107|26.825|28.4986|36.2066|28.7579|30.4315|30.1015|39.3606|49.737|58.7698|75.4305|79.0795|93.8638|101.3597|113.8529|117.2709|127.289|115.7387|136.2464|128.1187|146.2645|197.8401|194.0921|190.5799|181.7404|166.5364|167.1257|146.4295|188.5763|122.5793|81.9343|129.6484|142.2862|146.393|143.8491|146.8984|154.3149|202.7482|201.5825|197.9935|181.4975|187.3934|201.4493|222.5928|222.5921|236.7721|237.9602|213.9102|210.3298|244.7586|270.3115|279.1783|285.0163|335.794|353.323|319.9057|294.459|305.0451|305.5208|331.949|343.4386|353.1152|360.7199|355.5664|361.3776|340.8408|332.2027|337.3338|306.3662|275.8833|345.4593|344.0603|327.7396|314.8531|266.4425|236.7394|245.22|
2020-10-24 00:01:29|russ2000_0717|OMER|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.22|6.03|7.57|7.49|8.02|7.44|4.27|4.05|3.95|9.93|13.25|9.69|6|4.28|5.07|9.37|11.07|11.26|17.35|12.86|22.79|21.86|17.99|10.91|14.92|15.19|10.24|11.52|10.25|14.1|22.47|21.09|19.65|11.91|18.57|25.8|11.69|17.23|15|17.5|15.21|11.28|15.18|9.83|
2020-10-24 00:01:30|russ2000_0719|FOE|total_return_price|2.5422|2.8721|2.5647|2.6621|2.3772|2.0172|2.0022|1.9497|2.1238|2.4474|2.2102|2.688|2.817|3.3999|2.8646|3.3735|4.5968|4.6925|5.1156|4.0231|5.0181|6.975|6.292|6.0968|8.1206|8.5964|9.382|7.1735|6.4526|7.2049|5.1891|5.1629|7.0813|8.1454|8.7391|11.166|11.4321|13.6561|12.7121|12.1541|12.6471|14.1645|13.604|14.5721|14.1716|10.6249|11.3775|11.0911|11.8546|12.4368|11.7303|11.0862|13.5287|12.6986|13.0126|13.751|14.614|18.1391|18.7663|18.0066|21.4828|18.9109|14.9289|19.6282|18.797|20.9826|16.3474|16.998|13.8706|16.4584|15.0366|18.275|16.2541|17.5637|18.7876|21.0434|23.6247|24.8574|19.1398|20.3689|17.9407|19.0281|18.1651|23.3032|22.5195|23.1097|19.0337|20.3723|16.6598|17.7129|16.4639|17.002|18.2599|14.6771|16.4959|19.3318|20.3243|23.6078|19.0595|19.9164|14.3977|18.3233|19.7539|7.0262|1.43|2.75|8.9|8.24|8.79|7.37|12.89|14.64|16.59|13.44|6.15|4.89|5.94|4.8|3.43|4.18|6.75|6.95|9.11|12.83|13.66|12.56|14.49|12.96|12.55|16.78|10.95|11.12|11.87|13.38|13.81|14.33|15.19|18.29|22.3|23.59|23.22|20.85|23.22|15.68|18.93|15.8|11.86|14.83|9.36|11.94|12.4|
2020-10-24 00:01:33|russ2000_0721|UEIC|total_return_price|||||||||||||||||||||||||||||||||||||||||22.75|25.25|28|19.75|7.25|7.25|6.5|4.376|3.876|7.266|8|7.5|11.626|11.626|6|5.5|4.5|6.75|8.25|10|11.532|12.5|5.75|5.375|6.25|14.0313|11.5625|23|24.1875|24.5625|24.1875|15.4375|16.5|18|15.89|17.21|14.65|14.96|8.95|9.74|9.65|12.6|11.56|12.74|13.2|17.48|16.78|17.6|16.88|16.59|17.29|17.23|17.7|17.71|19|21.02|27.86|36.32|32.5|33.44|24.21|20.9|24.98|16.22|18.1|20.17|20.42|23.22|22.34|16.63|20.85|28.37|29.56|25.26|16.39|16.87|19.98|13.17|17.58|19.35|23.25|28.13|36.03|38.11|38.39|48.88|49.37|65.03|56.44|49.84|42.03|51.35|61.99|72.28|74.46|64.55|68.5|66.85|63.4|47.25|52.05|33.05|39.35|25.28|37.15|41.02|50.9|52.26|38.37|46.82|37.74|
2020-10-24 00:01:35|russ2000_0722|SFL|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.9976|4.2113|4.3374|4.3849|3.9525|4.309|3.8103|3.8217|4.0007|4.7864|5.8494|6.78|7.4958|7.1004|7.5938|6.7308|8.2233|5.702|3.031|2.2131|3.6153|4.0122|4.7204|6.2495|6.4555|6.6978|7.786|7.4276|6.5561|5.2334|3.7412|6.1352|6.1505|7.2545|7.1883|7.423|6.7497|7.2167|7.9113|8.7326|9.3631|9.6709|7.7113|7.993|9.1706|9.4408|9.7846|8.336|8.972|9.5129|9.9406|9.8061|9.0674|10.3548|11.4981|10.7888|11.6715|10.9645|9.2546|10.5027|10.7771|12.7596|13.4397|7.5133|9.1223|8.88|
2020-10-24 00:01:36|russ2000_0723|LNN|total_return_price||||||||||||||||||||||||2.0588|2.7318|2.2171|2.5339|2.3507|3.4346|3.6443|2.139|2.6342|4.3572|4.5949|5.6447|6.7141|8.7343|7.6648|8.1996|7.4866|7.6054|7.1598|7.8431|8.4373|7.6648|6.9667|7.1895|7.1895|7.0115|8.2596|7.9026|9.15|12.3185|14.3907|14.8583|16.7562|17.6236|17.6442|23.0538|23.4111|24.6213|22.0102|12.0893|12.0644|16.2224|14.3592|16.0768|14.977|14.0838|16.0642|15.3751|18.7074|15.319|15.7622|14.7542|16.1157|20.3177|19.3453|20.2798|17.9375|18.0542|19.5316|16.946|21.3329|20.386|20.3776|22.8147|22.0545|16.2987|20.2043|18.9056|16.5688|23.396|23.4796|24.9515|28.3906|27.6965|38.6658|38.286|61.9098|89.8432|74.5479|63.8802|27.9594|23.809|29.2488|34.8652|35.3634|36.825|28.2425|38.6996|53.1622|70.7715|61.6988|48.3223|49.3743|59.6994|58.5513|65.0337|72.5084|79.9031|68.0376|74.1912|75.344|80.5252|77.3725|68.7077|79.0576|70.5246|81.5949|63.1294|67.6915|67.2207|63.9596|70.0127|70.8707|84.0272|85.3978|88.2323|84.9685|88.3793|94.0422|97.5297|93.9483|94.8072|80.8507|91.643|95.0744|90.9642|91.9327|96.68|
2020-10-24 00:01:39|russ2000_0724|LORL|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.981|14.4559|14.3345|15.4583|14.2448|19.8583|26.4532|25.6987|20.5811|19.278|12.7148|8.4256|7.7924|7.8505|10.4093|14.4453|14.5403|17.7955|18.724|22.8498|27.139|40.3656|40.1546|36.2082|29.2019|33.1904|40.3867|36.8092|45.8681|53.67|60.41|59.98|69.94|78.72|74.25|72.69|73.5|79.95|68.84|63.06|51.91|40.57|35.66|34.83|37.6|41.85|39|41.4|47.15|43.8|44.85|38.05|43.25|36.88|38.04|33.43|41|32.65|16.01|19.37|22.65|
2020-10-24 00:01:40|russ2000_0725|KRG|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.4804|24.3236|23.2018|24.6258|24.9334|25.4977|25.2413|25.1397|28.3917|32.6247|36.9152|33.8291|33.3847|27.6956|26.9605|23.3204|20.9551|9.1921|4.33|5.743|9.0003|8.8845|11.0045|10.6903|10.2055|12.8799|12.1476|11.2602|9.1555|11.19|13.1745|12.4143|13.3256|13.6609|17.45|15.3793|15.7467|17.6451|15.9432|16.7993|16.7303|19.6748|19.784|19.1383|17.0219|18.5488|20.2082|20.0844|21.2824|18.1044|16.1914|14.1307|15.9197|15.3407|12.5698|14.206|13.8449|12.3924|14.4694|14.3609|15.3965|18.0559|9.55|11.2702|11.4702|
2020-10-24 00:01:41|russ2000_0726|LL|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.61|10.69|14.96|12.56|9.01|12.75|14.12|21.3|27.18|26.57|25.75|24.48|24.75|24.9|24.49|16.01|17.19|25.16|33.1|50.88|51.68|69.47|86.03|110.8|102|98.04|75.95|56.1|65.09|27.89|20.94|14.54|17.65|13.94|14.69|15.61|16.53|18.68|25.76|37.62|31.8|24.42|25.82|17.55|10.2|10|11.07|8.97|9.99|4.01|12.82|22.05|
2020-10-24 00:01:42|russ2000_0727|GLOG|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.5803|6.7827|7.958|8.3923|9.0849|8.9469|10.6074|12.5494|16.9495|23.2234|16.1054|14.5247|14.4079|14.8959|6.9487|6.3977|7.3088|9.8409|10.459|12.9023|11.9315|12.296|13.7903|18.0155|13.3868|16.4379|16.7085|14.059|15.3137|12.0204|11.8334|9.26|3.5166|2.5803|2.62|
2020-10-24 00:01:44|russ2000_0729|BANR|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.1695|10.6045|13.7423|18.1469|16.4591|20.6726|24.6034|25.7165|27.1128|30.8986|36.7831|33.51|32.8432|31.9511|35.8636|37.8253|40.3839|40.073|40.2756|35.8633|34.9251|37.1825|48.7011|47.4792|47.6558|53.9453|49.935|50.0504|54.711|58.7757|49.7211|50.0084|49.0424|54.0371|54.0995|33.3346|35.5735|31.17|
2020-10-24 00:01:45|russ2000_0730|NR|total_return_price|||||||||||||||||||||||||||||||1.25|1.125|1.125|2.4375|2.25|1.9375|2.1875|1.875|2.25|2.8125|2.5625|2.3125|2.1875|2.25|3.5|4|4.75|6.0008|5.375|5.25|4.3754|5.563|7.438|9.188|9.094|9.313|10.938|16.875|19.657|16.5|18.25|11.125|6.875|6.8125|7.25|8.875|7.75|6.125|8|9.4375|9.25|9.5625|8.99|11.1|6.75|7.9|7.75|7.35|3.96|4.35|4.53|5.48|4.3|4.79|5.2|6.2|6|5.15|5.89|7.5|8.42|7.63|8.2|6.15|5.33|7.21|7.05|7.75|5.36|5.45|5.1|7.86|7.3|3.7|2.53|2.85|3.21|4.23|5.25|6.05|8.4|6.16|7.86|9.07|6.09|9.5|8.19|5.9|7.41|7.85|9.28|10.99|12.66|12.29|11.45|12.46|12.44|9.54|9.11|8.13|5.12|5.28|4.32|5.79|7.36|7.5|8.1|7.35|10|8.6|8.1|10.85|10.35|6.87|9.16|7.42|7.62|6.27|0.897|2.23|1.05|
2020-10-24 00:01:47|russ2000_0731|SNHY|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:01:47|russ2000_0732|AMBC|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.7|19.59|24.91|31.83|26.91|22.2|24.5|24.92|23.27|14.47|14.24|16.07|15.84|18.51|22.64|18.29|17|17.18|14.51|15.67|19.68|20.44|16.85|18.12|16.9|19.12|21.57|11.39|14.26|12.77|
2020-10-24 00:01:48|russ2000_0733|TPC|total_return_price|13.5176|15.6546|14.9091|17.0958|16.7479|19.0837|22.0655|22.0655|20.2221|21.989|22.053|24.267|27.4377|25.7587|22.5388|23.4289|27.3708|26.2785|27.1929|21.2997|24.175|25.3358|29.4549|28.3038|29.9126|27.6356|35.4435|31.4582|29.1553|23.8909|11.0436|7.539|12.4454|10.6504|9.334|11.0094|11.9667|12.0864|11.3684|16.8731|13.7617|12.4454|11.2487|11.1291|12.6847|10.5307|9.2144|8.975|9.4537|9.8127|11.8471|7.898|7.719|11.4881|8.616|7.4797|6.7014|7.0604|7.539|8.616|8.616|8.1977|6.642|4.9064|4.9064|5.4449|3.3507|3.7097|4.2482|3.3507|4.0687|2.872|6.9407|9.5734|6.2227|6.7014|5.5047|3.8294|4.0208|4.2506|3.8198|7.6108|6.5673|8.7596|15.0781|10.2148|13.6516|15.978|13.2017|15.7195|17.4235|23.1197|29.0744|21.5401|19.9892|29.4669|35.2875|58.905|53.5439|39.6529|34.6844|31.64|24.6897|22.3826|11.7753|16.6194|20.3913|17.3087|20.8221|15.7769|19.2329|21.41|24.36|19.18|11.49|12.34|15.58|12.67|11.44|13.7|19.3|18.09|21.32|26.3|28.67|31.74|26.4|24.07|23.35|21.58|16.46|16.74|15.54|23.55|21.47|28|31.8|28.75|28.4|25.35|22.05|18.45|18.8|15.97|17.12|13.87|14.33|12.86|6.72|12.18|11.13|
2020-10-24 00:01:50|russ2000_0734|PJC|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:01:50|russ2000_0735|PE|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.3289|20.9695|15.3658|15.7099|17.1256|14.3336|17.5188|22.1885|25.2951|30.5448|34.6444|31.9605|26.2094|25.5114|29.2177|26.8779|29.7682|28.7556|15.415|18.9738|17.9022|17.5859|18.6542|5.6595|10.5097|9.36|
2020-10-24 00:01:51|russ2000_0736|REXR|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.5012|11.1315|12.0445|12.2752|12.0091|13.8533|13.7132|12.9216|12.2262|14.9522|16.5219|18.8195|21.117|21.3058|20.5047|25.5807|26.6632|27.7041|27.4937|29.7785|30.2965|28.1609|34.8109|39.3409|42.9239|44.9728|38.6902|41.2381|45.89|
2020-10-24 00:01:51|russ2000_0737|MGRC|total_return_price||||||||0.308|0.4686|0.4352|0.4485|0.6627|0.7364|0.7632|0.5355|0.6561|0.7096|0.8703|1.0309|0.7698|0.8435|0.8435|0.7632|0.723|0.7364|0.723|0.8301|0.9372|1.0845|1.5659|1.2761|1.4636|1.6527|1.8283|1.6144|1.6521|1.9989|1.5001|1.5965|1.3203|1.5761|1.5735|1.7022|1.7138|1.9043|2.0374|1.9906|2.0656|1.8657|2.1559|2.1712|2.3573|2.4041|2.8285|3.2916|3.278|3.8243|5.2764|5.9113|6.3523|5.1531|5.5051|4.4492|5.7918|4.8283|5.3261|4.8224|4.719|4.3116|4.6603|5.2506|5.3959|6.1395|6.8215|6.1198|10.7533|8.8506|7.5004|5.9384|6.8088|6.6978|7.9907|8.4319|8.263|9.3126|11.3642|11.3108|13.5735|14.6271|14.9187|17.9398|17.696|19.2227|17.8853|16.5622|19.9392|20.7293|22.1822|22.0062|17.1344|16.1644|16.6158|19.6215|14.6979|10.9457|13.4036|15.1461|16.0828|17.6024|16.7002|17.7293|19.5741|20.5341|21.3327|18.2211|22.4043|25.0077|20.8015|20.6621|23.2531|25.0553|27.743|29.1956|32.7738|28.9697|30.6854|28.7439|30.35|28.0609|26.1368|23.1242|22.0228|22.16|27.3262|28.5566|35.582|30.6833|31.8994|40.6137|43.8624|50.3909|59.7538|51.7267|49.2244|54.4528|60.2093|67.8072|75.0002|51.5686|53.601|59.59|
2020-10-24 00:01:54|russ2000_0739|IRDM|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.08|9.3|9.15|8.93|9.36|9.8|9.95|8.13|8.04|9.99|8.79|8.17|8.21|8.53|6.93|7.66|9.23|8.73|7.5|5.93|6.47|7.37|7.08|6.28|7.24|8.37|8.85|9.72|9.71|9.89|6.04|8.53|7.46|8.54|7.75|11|8.95|10.75|10.15|11.55|11.25|16.65|21.75|17.16|26.44|23.3|21.54|24.76|23.15|26.25|24.11|
2020-10-24 00:01:55|russ2000_0740|GLRE|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.41|20.62|20.77|18.37|22.99|20.99|12.68|15.97|16.97|18.86|23.39|26.32|26.15|25.09|27.83|27.98|25.83|20.995|23.49|24.79|25.8|25.03|22.58|24.53|25.15|27.98|33.02|32.57|33.51|34.07|33.14|32.51|29.46|23.27|18.75|21.67|18.88|20.05|23.65|21.45|20.55|20.8|20.35|15.65|14.65|12.05|8.9|10.94|8.32|10.6|10.11|5.83|6.33|6.73|
2020-10-24 00:01:56|russ2000_0741|BMI|total_return_price|0.2828|0.3394|0.2904|0.2564|0.2715|0.2263|0.2602|0.2791|0.331|0.3272|0.3226|0.3763|0.4803|0.5827|0.4877|0.4479|0.6617|0.6583|0.6138|0.4185|0.5105|0.5488|0.5699|0.6121|0.5958|0.6346|0.7736|0.6836|0.6499|0.6594|0.5323|0.5022|0.6526|0.6267|0.5576|0.5668|0.6324|0.5536|0.6206|0.6693|0.7714|0.7955|0.7584|0.7438|0.8473|0.8767|1.0187|0.9355|0.9233|0.9333|1.0369|1.0554|1.0829|1.1324|1.298|1.572|1.9142|2.4512|4.0705|3.3908|2.9968|2.9726|2.4663|3.0168|2.7304|2.9746|2.9457|2.6061|3.1573|2.2143|2.4415|2.0505|2.5631|2.6071|2.3163|2.079|2.5747|2.5949|2.9009|3.0778|2.9718|2.5108|3.1552|3.7786|3.7164|4.4436|4.6134|6.0855|5.4095|8.4596|8.0864|8.0958|11.7887|11.2021|10.4843|11.565|11.1129|11.8643|13.4953|18.9731|18.275|21.4171|19.9472|12.3773|12.3747|17.6099|16.6714|17.2152|16.7051|16.8355|17.6808|19.3771|18.124|16.3305|12.8337|13.131|15.2383|16.9081|16.4672|21.5351|24.3954|20.3841|21.3599|25.1187|25.4812|24.435|23.4994|27.7378|28.1029|29.8569|27.3974|27.7386|31.5842|34.7746|32.024|35.4237|35.3451|38.4397|47.3868|46.3576|45.8447|43.5929|51.7821|48.256|54.6982|58.848|53.1182|64.4037|53.3042|62.7404|65.37|
2020-10-24 00:01:58|russ2000_0742|CONN|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.0764|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|
2020-10-24 00:02:00|russ2000_0743|EBS|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.8328|12.7122|9.2744|7.48|4.4483|8.0561|10.4078|13.4678|23.8944|13.2222|13.3733|16.745|11.7961|15.9044|14.8467|16.4994|21.8167|22.2794|21.0989|15.4133|15.8761|15.1867|14.1667|13.6|14.28|13.1844|13.6661|17.6611|21.7694|23.6772|21.7033|20.2583|25.4811|26.9356|30.9494|27.8422|36.2383|33.5467|37.1356|28.5|35.07|28.84|32.3|39.97|46.94|51.99|53.63|65.71|55.85|50.52|46.35|51.02|54.42|51.22|74.35|99.11|
2020-10-24 00:02:01|russ2000_0744|GSAT|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.02|10.93|10.32|8.71|8.1|7.04|2.81|2.24|0.15|0.39|1.07|0.77|1|1.355|1.7|1.72|1.39|1.29|1.24|0.43|0.527|0.7399|0.2814|0.483|0.425|0.32|0.59|1.04|1.85||4.25|3.87|2.95|3.56|2.13|1.75|1.45|1.48|1.12|1.3|1.6|1.61|2.1|1.77|1.31|0.7598|0.4818|0.534|0.4743|0.45|0.465|0.41|0.5701|0.29|0.3135|0.33|
2020-10-24 00:02:03|russ2000_0746|AKS|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:02:03|russ2000_0747|MNTA|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:02:03|russ2000_0748|SHEN|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.5314|1.3612|2.0882|2.8152|1.9181|2.1655|2.2084|1.96|1.8645|2.1295|2.5274|2.436|3.5094|3.2519|3.2031|1.9877|3.024|2.5205|3.4306|3.037|3.251|3.3455|4.2951|4.0466|5.1038|5.274|5.5879|6.0983|5.6971|6.0259|6.4633|6.5077|6.9057|9.3621|10.6455|6.192|6.6171|9.2901|10.8847|9.7322|8.5712|7.8156|8.6734|8.1599|7.1111|7.9205|8.4475|7.8324|7.89|5.0491|5.0117|4.998|5.5791|8.035|7.71|7.0404|7.8356|10.5559|11.2246|15.0166|12.8727|11.9188|15.0382|15.2253|15.4653|20.0669|21.0969|26.1325|34.5848|26.3554|27.4077|27.4322|30.7847|37.1962|32.9193|35.334|33.1164|36.7632|41.5677|44.0082|39.7721|30.655|39.97|46.17|51.59|44.435|
2020-10-24 00:02:04|russ2000_0749|STC|total_return_price|3.9024|5.3599|5.3129|5.548|4.2315|3.8084|3.8084|4.3139|4.4909|4.6212|4.5117|4.4985|4.7748|5.144|3.9652|3.9897|4.6065|3.9194|3.8052|2.8949|3.512|3.6075|3.5536|3.9396|3.7889|4.3461|3.9149|3.8528|3.7111|4.2162|2.898|1.8076|3.2791|2.6463|2.884|3.1836|3.6539|3.2546|3.7917|4.7833|6.372|5.5681|6.347|7.0684|6.7306|6.4382|6.1904|5.4962|6.1397|7.0545|6.9371|7.7702|7.159|7.3174|7.5213|7.5882|7.5649|7.5871|9.7285|10.7222|11.442|18.0223|10.7194|10.8166|6.2913|15.8712|13.7927|10.0553|11.9437|11.0467|11.6132|16.7589|12.6896|14.7214|14.729|14.9178|15.1066|15.522|16.1263|16.1565|17.5312|21.036|21.3305|30.99|30.0347|25.8085|30.1111|32.161|28.9719|32.4312|39.5352|38.1319|36.8862|28.4481|27.2416|34.6489|33.3943|31.8281|27.3851|21.4406|23.002|15.8935|24.4483|19.4575|16.1524|11.8037|10.2464|9.3888|11.4863|7.5077|9.4221|9.6401|8.7622|8.386|7.3911|9.7013|11.9355|12.893|16.9164|21.9179|21.4711|22.078|26.9674|27.2898|29.7084|26.2242|24.8204|31.41|34.4629|33.9772|35.1501|32.3063|31.6893|36.4544|39.3901|41.1126|39.6931|41.0446|34.4357|38.8565|40.6561|40.1266|42.2152|39.1128|40.6173|38.8049|37.4929|39.7085|26.2363|32.2896|43.73|
2020-10-24 00:02:06|russ2000_0750|IMGN|total_return_price||||||||||||||||||||||||||||8|8.5|12.5|11.25|11.625|18.75|12.5|18|18.75|13|12.25|13.25|10.5|6.5|6.5|7.5|9.125|6|4.25|4.25|2.125|2|3.875|3.25|2.25|2.563|4|4|2.375|1.375|1.563|1.25|0.844|1.6875|1.75|1.3125|2.1875|2.25|2.3125|2.375|5.5|11.875|12.0625|34.1875|21.4375|13.375|20|9.05|16.58|11.07|2.69|3.24|3.1|2.33|4.27|4.45|5.05|6.72|6.07|5.05|8.84|5.23|5.79|7.34|5.13|4.34|3.13|3.54|5.07|4.79|5.55|4.65|4.15|3.58|3.06|4.91|4.29|7.1|8.62|8.11|7.86|8.09|9.27|6.27|9.26|9.07|12.19|10.96|11.58|14.39|16.74|14.59|12.75|16.07|16.59|17.02|14.67|14.93|11.85|10.59|6.1|8.95|14.38|9.6|13.57|8.52|3.08|2.68|2.04|3.87|7.11|7.65|6.41|10.52|9.73|9.47|4.8|2.71|2.17|2.42|5.105|3.41|4.6|3.6|
2020-10-24 00:02:08|russ2000_0751|LBY|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:02:09|russ2000_0752|AMSF|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.6992|7.141|7.3246|6.6394|9.4801|12.7066|12.2143|11.6355|10.8771|8.3358|10.4447|12.1079|12.4272|10.1919|10.2318|11.549|11.8351|10.9503|12.3141|12.181|12.2076|14.6758|15.1747|12.7132|15.8866|16.4654|17.6894|17.6495|17.4766|23.5921|22.1633|23.5764|27.8509|29.1713|26.0526|26.4838|29.7013|31.8178|33.0131|35.4211|37.2891|39.1113|46.4508|44.8121|49.7292|51.3763|45.0141|46.8099|52.3915|47.5871|51.4873|53.1441|51.8167|55.0979|59.1731|61.6997|65.9904|59.0446|59.7312|58.64|
2020-10-24 00:02:10|russ2000_0754|FCF|total_return_price||||||||||||||||||||||||||||||||||||||2.0936|2.5872|2.587|2.4778|2.3891|2.6794|3.2002|3.1128|3.1814|2.7935|2.5222|2.6216|2.8876|3.0614|3.4089|3.8107|3.5254|3.6859|3.776|3.5876|4.3954|4.5669|7.3706|6.0889|6.03|5.2902|5.3271|4.671|5.3059|5.6671|5.4508|3.9734|4.2386|4.6001|4.8211|5.5915|7.408|6.2248|5.8312|6.779|6.9906|6.4994|6.1132|6.2757|7.0673|7.2627|7.957|8.3397|7.4111|7.8707|8.9948|8.1043|8.2029|8.079|7.9385|9.1086|8.0013|8.3171|8.6791|7.7009|7.2683|7.4707|7.2999|8.0574|6.5983|9.6562|9.0052|6.5325|4.6692|4.2018|3.4587|5.0174|3.9316|4.0893|5.322|5.1719|4.3546|2.8228|4.0412|4.7275|5.2395|5.528|5.3888|5.936|5.914|6.1396|7.1832|7.4284|7.6389|7.0072|7.7581|7.6371|8.2012|7.832|7.873|7.7551|8.1159|8.9657|12.6889|11.933|11.4822|12.8746|13.1194|13.0173|14.3736|15.0366|11.3297|11.9039|12.8204|12.732|14.0075|8.8919|8.1671|7.74|
2020-10-24 00:02:12|russ2000_0755|FRME|total_return_price||||||||||||||||||||||||||2.3975|2.446|2.4218|2.57|2.6842|2.0629|2.194|2.3288|2.5309|3.1416|3.2275|4.249|3.8973|4.519|4.8662|4.7679|4.7859|5.3055|5.0878|5.0425|5.266|5.9437|5.9051|5.8639|6.3054|7.2141|7.2455|7.7958|7.0684|7.0642|7.7126|8.6564|8.9506|9.6645|11.2112|12.5823|13.9686|11.3708|12.1561|11.5011|11.244|11.3678|12.6504|9.7856|10.4026|10.976|11.3684|11.6724|12.238|12.4637|13.1468|14.6342|16.885|14.7281|13.7249|13.8712|14.852|16.6323|16.7331|15.9194|17.3398|16.628|19.251|17.7736|17.2102|18.0485|18.328|18.8609|17.4585|17.1464|19.8862|17.5156|17.9118|16.247|16.6385|21.9351|14.0847|17.9002|17.6568|8.8037|6.6042|5.8011|5.012|5.8823|7.1752|6.4644|7.5152|7.0143|7.6012|6.0023|7.2202|10.5287|10.6583|12.8669|12.7499|13.3445|14.8383|15.0379|19.7644|18.8661|18.504|17.759|20.0648|20.8351|21.9651|23.4172|22.7949|21.2383|22.5858|24.36|34.4363|36.0987|37.018|39.774|39.1292|38.964|43.5639|42.4333|32.5035|35.1413|36.4043|36.4133|40.5011|25.9842|27.2898|23.16|
2020-10-24 00:02:14|russ2000_0756|HOS|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:02:14|russ2000_0757|CPS|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.5|36.1|46.5|44.5|44.1|42|35.75|43.74|37.4|37.5|38.5|41.64|46.5|50|48.95|69.68|66.63|62.4|58.62|59.2|61.47|57.32|78.98|73.52|75.31|101.53|105.22|110.4|97.44|116.55|122.65|121.12|136.43|120.16|60.48|46.96|43.2|41.66|33.16|10.6|12.52|13.21|
2020-10-24 00:02:15|russ2000_0759|VG|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.85|6.77|7.17|3.26|3.01|0.99|2.06|1.87|1.8|1.01|0.7|0.38|0.43|1.42|1.44|1.32|2.27|2.57|2.45|4.27|4.22|2.82|2.31|2.21|1.92|2.29|2.4|2.86|2.75|3.16|3.11|4.21|3.57|3.24|3.68|4.98|4.86|5.82|5.72|4.45|5.44|6.64|7.1|6.23|6.89|8.23|10.15|10.5|12.44|14.3|8.19|10.04|11.55|11.49|7.48|7.1|9.83|10.24|
2020-10-24 00:02:16|russ2000_0760|HEES|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.4662|12.6964|11.306|12.1768|10.5507|12.8648|8.9871|9.295|5.6001|6.9616|4.6475|3.5265|3.1512|3.9739|5.4654|5.1911|5.2922|4.0653|3.9066|5.7781|9.3671|6.5863|4.1904|6.7932|9.1266|7.6544|9.1934|11.2165|14.9355|16.7504|19.7256|21.2801|28.0115|27.1153|30.3926|21.1533|18.3212|16.7464|13.0232|13.3277|14.3105|16.088|13.239|20.307|20.7963|16.4424|25.7649|35.2832|36.6009|32.8234|32.3934|18.9567|23.9359|26.5143|26.8307|31.7464|10.5261|17.0565|21.51|
2020-10-24 00:02:17|russ2000_0762|WAIR|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:02:18|russ2000_0763|SCL|total_return_price|0.7115|0.7679|0.9088|0.9017|0.8594|0.8383|0.9792|0.9299|1.0804|1.1402|1.2725|1.2171|1.5937|2.0455|1.9526|1.7482|2.3818|2.8771|3.154|2.4553|2.8528|2.8827|3.1065|3.0614|3.2552|2.7073|2.5825|2.4423|2.5107|3.114|3.0038|2.8283|3.7038|3.2286|3.2173|3.6454|4.3954|6.1379|4.7626|4.5866|4.5781|4.4129|4.125|3.9807|3.7938|3.8051|4.9864|4.3677|5.1268|5.0472|4.7841|4.9689|5.8262|5.4833|5.4414|6.2438|5.706|7.6451|8.3095|9.2934|9.5757|9.4395|8.6099|8.5153|7.1603|8.2163|7.4114|7.6677|7.1728|7.7458|6.7347|8.02|8.21|9.0053|6.251|8.4737|9.4418|10.0048|9.5667|8.9726|8.3364|8.2398|8.3745|9.5021|8.526|9.8379|9.0251|9.3128|9.0651|8.6013|9.8293|10.6275|11.7657|12.654|11.7936|12.8666|10.7416|12.4736|12.8246|13.5876|16.0661|19.2707|23.1336|20.0385|11.7314|19.0779|26.0683|28.2247|24.4597|30.0489|26.0701|33.7601|32.2114|31.6288|30.0753|36.0274|39.5901|42.5977|43.6027|50.5541|57.5874|50.8989|52.9869|60.4032|59.5885|48.9448|41.2387|37.3985|39.046|50.8998|39.3025|47.1056|52.6087|56.8264|69.5496|78.1922|75.8356|84.0495|80.9094|76.5819|80.8897|76.0995|85.0932|72.5917|86.0832|90.665|95.9982|101.5988|88.0071|96.8674|109|
2020-10-24 00:02:20|russ2000_0764|EIG|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.9073|17.915|16.9374|14.2007|14.8026|16.1366|14.3879|12.9206|7.987|11.3602|13.3767|12.7183|13.053|13.7026|13.0807|14.7951|17.4947|13.9375|10.7395|15.6273|15.7476|15.4075|16.6889|18.1818|20.6966|21.8332|26.2806|27.5757|17.9637|19.4368|17.6034|19.6552|24.1842|20.6743|20.1761|24.7509|25.932|26.8481|27.6162|35.2958|34.6888|38.7372|42.6652|41.9057|38.7182|39.2444|44.0461|39.1718|38.3136|40.3495|42.4505|40.9802|34.9284|29.1353|30.15|
2020-10-24 00:02:21|russ2000_0767|SMP|total_return_price|7.4713|9.9802|10.0218|8.1505|8.3168|7.7623|7.4851|5.8772|5.6845|5.3839|5.0235|5.569|7.603|9.0758|7.7924|9.216|10.1194|8.9911|8.5613|6.5474|7.2376|6.4483|6.5479|6.7679|7.8945|8.2374|9.2527|7.4514|6.3769|5.3601|4.0211|3.8777|4.8765|6.2718|7.0893|5.1757|5.6096|6.314|6.4854|7.2015|9.4037|10.3994|11.6651|14.4432|8.9285|9.8017|10.1898|10.9312|11.2556|11.3724|10.7138|8.4998|9.1151|10.2311|8.1975|8.0277|7.637|8.0455|13.7392|13.3139|11.3224|13.1292|14.4326|14.4104|12.3366|14.6615|11.6381|9.7347|9.0404|5.2185|4.9594|4.6236|6.7067|8.4811|7.512|8.9982|9.5134|11.107|7.123|8.6415|7.4249|7.4801|6.8706|8.3372|10.8283|10.2422|10.5698|11.1172|8.2915|9.4378|5.8443|6.7175|6.5205|6.1901|8.9966|11.3232|12.9771|11.4822|7.2618|6.3763|4.8408|6.5315|5.0357|2.8828|2.2913|6.8904|12.6644|7.0987|8.3196|6.8088|8.9278|11.6594|11.8356|13.0985|11.2271|17.4219|15.4778|12.3691|16.2659|19.7148|24.7161|30.7227|28.8743|33.1486|32.3558|40.5304|31.3495|34.8258|38.7583|32.3462|32.259|35.3155|32.3209|37.2755|44.9315|50.2449|46.5708|49.6746|46.0905|43.0984|45.8553|46.8245|47.8826|47.2997|48.1688|44.6984|48.105|52.9623|41.57|41.2|44.65|
2020-10-24 00:02:23|russ2000_0768|TXMD|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.6667|||25|23.3333|25|59.9999|33.6666||46.6666|59.9999|49.9999|48.3333|49.9999||74.9999|83.3333|83.3333|56.6666|33.6666||50.3333|66.6666||33.6666|17|25|110|122|41|11|3.1|5|2|2|1.7|2.4|2.8|3.45|3.06|1.75|3.08|2.93|5.41|6.05|4.94|4.73|4.23|6|7.86|5.82|11|6.5|8.61|6.72|6.06|6.99|5.68|5.42|5.86|5.05|6.81|6.62|3.92|4.87|2.46|3.63|2.42|1.06|1.25|1.61|
2020-10-24 00:02:24|russ2000_0769|NAVG|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:02:24|russ2000_0770|WIRE|total_return_price|||||||||||||||||||||||||||||||||||||||2.9639|2.9281|2.5711|2.2854|2.3569|3.2138|3.8566|4.7136|5.4992|4.9991|3.9994|3.1424|3.4459|2.7854|2.5714|2.9995|4.1776|4.9277|5.2131|8.713|13.7661|13.15|13.873|10.3646|5.9456|5.9456|5.0618|5.825|5.825|4.9011|4.6701|3.4549|4.5797|3.7361|5.0216|7.6296|8.3238|7.7774|10.6442|9.1465|5.6563|5.817|5.4635|6.0613|8.5166|11.4733|23.9157|17.7403|12.7653|12.8521|9.8283|11.1744|15.677|21.9439|32.6652|34.6514|34.0247|21.2208|24.4344|28.4328|24.2866|15.3971|17.6341|20.5418|17.5726|18.4396|20.8418|20.7834|21.7873|20.5487|20.324|17.7929|20.0818|24.5564|23.8711|23.7737|20.2008|25.4456|29.2308|26.3479|28.8088|29.8628|34.5261|33.6387|38.929|53.5443|47.9231|48.4662|36.6709|36.9471|37.5112|43.8588|32.3867|36.7683|38.6136|37.0169|36.5105|43.0673|45.7205|42.4597|44.5436|48.4198|56.4549|47.2618|49.9221|50.0222|57.0627|58.439|56.1644|57.3028|41.9335|48.779|46.4|
2020-10-24 00:02:26|russ2000_0772|NYMT|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.6265|12.1597|14.4142|13.7028|13.3931|10.7486|8.9393|7.5955|6.4189|6.2661|4.5518|4.0344|3.3075|1.5239|1.5239|0.9005|0.888|0.5816|0.4054|0.4908|1.1066|1.5263|1.5939|1.8835|1.6309|1.5538|1.78|1.9175|2.0799|2.0128|2.2009|2.0793|2.2571|2.3619|2.2397|2.6259|2.5469|2.6001|2.874|3.2788|3.4727|3.4638|3.6996|3.8516|3.8157|3.3629|3.0433|2.7571|3.5937|3.6838|4.2689|4.1652|4.3227|4.4192|4.5917|4.3639|4.6819|4.9489|4.9303|5.098|5.4713|5.5357|5.9802|1.8217|2.6229|2.663|
2020-10-24 00:02:27|russ2000_0773|TISI|total_return_price|1.9338|2.637|3.3988|2.5784|2.8128|2.4026|1.758|1.6408|1.758|1.8166|1.5822|1.2892|0.879|0.9962|0.9376|1.0548|2.344|2.1096|1.8752|1.758|4.0434|3.9848|4.2192|3.516|3.516|3.3402|4.9264|5.356|6.7995|9.0826|5.2115|6.9719|4.2786|3.9937|3.3454|3.9722|3.8646|2.5904|3.1035|2.6159|2.75|2.5|2.3125|1.9375|2.1875|1.625|1.375|0.9375|0.875|0.844|1.25|1|0.8125|1.0315|0.8125|0.7815|0.875|1.3125|1.9375|1.75|1.75|2.3125|1.8125|1.8125|1|1.875|1.3125|0.969|1.3125|1|1.5|1.844|1.125|1.65|2.625|3.375|3.6|4.525|4.375|3.875|3.05|4|4.075|5.19|6.75|8.095|7.73|7.53|9.425|10.75|11.25|10.555|16.63|12.76|12.53|17.415|19.075|22.485|27.38|36.58|27.3|34.32|36.12|27.7|11.72|15.67|16.95|18.81|16.59|13.05|17.21|24.2|26.26|24.13|20.98|29.75|30.95|31.18|31.85|38.04|41.07|37.85|39.75|42.34|42.86|41.02|37.91|40.46|38.98|40.25|32.12|31.96|30.38|24.83|32.71|39.25|27.05|23.45|13.35|14.9|13.75|23.1|22.5|14.65|17.5|15.32|18.05|15.97|6.5|5.57|5.5|
2020-10-24 00:02:30|russ2000_0775|MTRN|total_return_price|14.7028|15.5217|17.1597|17.3937|16.7307|20.9037|21.2156|21.608|22.5377|20.188|19.2375|21.615|24.4038|20.1836|18.0204|17.3036|22.7248|25.4158|24.6153|16.1544|19.4741|19.7575|18.1205|17.8978|20.034|17.5046|15.9034|14.4711|15.6324|17.5058|10.127|10.0701|11.7166|13.0215|11.0376|9.9648|13.5492|12.3701|12.7825|11.6426|10.2576|9.2526|9.1955|10.9615|11.9639|12.2877|12.443|13.5842|13.8468|16.8591|14.6667|13.7573|14.3337|15.3175|15.6066|13.3655|14.8842|17.2806|21.3009|20.4179|23.4384|17.3136|11.7697|14.907|12.491|15.7219|12.8412|14.8093|15.7434|13.9748|19.4513|18.1583|16.9884|14.6716|12.6084|13.0578|11.6456|11.3705|7.1524|5.0434|4.6491|7.6568|9.399|14.0389|18.5871|17.7415|18.9906|16.9641|17.4501|13.0761|14.5616|14.5799|18.1103|19.119|22.8052|30.9663|44.4459|38.5039|47.5819|33.9465|23.5388|22.3926|17.0283|11.6639|12.7185|15.3594|22.4293|17.0008|20.6962|18.3212|26.0788|35.432|37.4127|33.9006|20.797|22.2642|26.3447|21.1842|21.9759|23.8918|26.4801|25.2406|29.9487|28.8971|31.8728|34.8356|28.9598|33.3381|36.4501|33.5125|28.6228|26.7739|25.4184|23.8631|29.6962|38.406|32.6182|36.4637|42.1795|47.6018|50.1018|53.246|59.5913|44.3952|56.4102|67.1489|60.8727|59.0868|34.8684|61.3694|52.03|
2020-10-24 00:02:32|russ2000_0776|MMSI|total_return_price||||||||||||||||||||||||||||||1.08|0.9841|1.296|1.968|3.456|5.184|4.896|3.024|2.016|1.44|2.16|1.728|1.584|1.944|1.548|1.296|1.476|1.836|1.2599|1.5303|2.1599|2.016|1.9439|2.1959|2.5559|2.2319|2.4479|2.2679|1.9079|2.0519|1.7999|1.7999|2.5559|1.728|1.9079|1.6559|1.4354|1.7459|2.0879|2.8439|1.8719|1.8179|1.6199|1.7819|2.592|6.7857|6.7245|7.2716|9.283|8.6891|8.9636|8.5721|9|13.2597|17.808|17.312|12.744|12.088|12.224|9.592|12.328|14.192|9.712|9.608|11.008|10.864|12.672|10.04|9.568|10.384|11.12|12.664|11.76|15.016|14.344|9.768|13.04|13.864|15.392|12.2|12.856|12.712|12.664|15.696|17.97|13.14|13.38|12.42|13.81|14.93|13.9|12.26|11.15|12.13|15.74|14.3|15.1|11.88|17.33|19.25|21.54|23.91|18.59|18.49|19.83|24.29|26.5|28.9|38.15|42.35|43.2|45.35|51.2|61.45|55.81|61.83|59.56|30.46|31.22|31.25|45.65|43.5|
2020-10-24 00:02:34|russ2000_0777|TPRE|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.55|18.53|15.8|15.41|14.55|14.58|14.15|14.75|13.45|13.73|11.36|11.06|11.89|11.95|12.25|14.4|15.35|14.95|14|12.35|12.9|9.52|10.38|10.11|9.95|10.52|7.58|7.51|6.91|
2020-10-24 00:02:35|russ2000_0780|IRET|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.6306|18.0578|17.5535|18.3207|19.1159|19.7349|20.2087|23.0464|21.3763|21.841|22.56|22.4912|22.6711|24.2154|26.6168|27.9702|28.1205|30.9308|35.2427|32.5572|33.2928|31.6777|33.5613|34.4353|35.2877|34.8318|37.4394|36.1109|37.782|34.5452|37.2361|35.6221|36.5544|36.6132|36.4949|41.332|44.1236|44.9945|44.8995|47.491|43.9814|44.6971|47.2367|49.0157|48.3134|48.4715|41.9277|45.5748|45.7261|47.2037|46.9028|45.537|49.2954|53.1178|49.5043|42.6878|44.3296|46.8843|46.5542|52.1915|56.1435|62.2137|54.1257|54.1881|58.8481|59.2708|62.3549|54.4296|60.5794|54.8419|51.6083|59.6994|53.0155|57.3951|50.7597|50.5683|57.5574|48.9962|52.8852|51.4436|49.5351|46.6891|53.4062|53.6254|44.8553|56.1648|56.5974|70.4189|70.2274|55.4553|68.5261|65.95|
2020-10-24 00:02:37|russ2000_0782|EBIX|total_return_price|||||||||||||||||||17.3568|9.6426|11.5712|23.1424|28.5422|25.4566|20.8281|19.671|23.1424|20.8281|18.1282|20.4424|18.5139|18.5139|21.5995|23.9138|20.8281|22.7566|21.2138|20.8281|20.0567|19.2853|22.3709|16.9711|17.7425|15.4282|10.7998|10.0284|3.4714|2.3142|3.6719|6.9427|6.557|3.8571|3.4714|4.2428|3.28|3.8571|3.0856|3.567|4.2428|2.8943|2.4099|3.8571|2.6521|6.557|6.557|7.7141|5.207|8.6306|9.6912|3.9296|2.7485|0.3618|0.4821|1.4734|0.3703|0.8331|0.5786|0.4706|0.3471|0.2674|0.3199|0.6984|0.5709|1.261|1.5428|1.4389|1.3567|1.5428|1.0419|1.4698|1.9388|2.0329|2.0828|1.7485|2.1085|2.8748|2.9818|4.1348|5.1068|7.528|7.6113|7.9939|9.6643|7.3747|7.6678|9.6643|17.0822|15.0672|14.7741|14.5149|21.7076|21.9112|21.8927|17.6345|13.6077|20.5067|21.5241|18.5909|22.0489|15.1|15.26|8.7119|9.3517|13.8394|16.1419|13.5947|13.5381|16.2959|29.2204|31.4288|24.122|31.7535|39.5892|46.5668|55.3395|55.6013|59.7694|52.6671|63.8415|77.6144|73.027|74.8173|77.7367|41.8665|48.6255|49.5369|41.6155|33.0962|15.08|22.2873|20.6|
2020-10-24 00:02:39|russ2000_0783|TMP|total_return_price||||||||||||||2.164|1.9625|1.7999|1.9586|2.1225|2.2234|2.0855|2.6013|2.8677|3.0508|3.6398|3.5943|3.5206|3.3426|3.0664|2.7582|2.5349|2.2949|2.2959|2.5448|2.4942|2.5203|2.9354|3.0452|3.6287|3.7434|3.9827|4.2248|4.592|6.1175|6.5928|7.195|6.5068|6.7422|6.9808|6.2725|6.5575|6.4619|5.8349|6.2068|4.806|5.6749|7.3832|7.4794|8.0247|8.6219|9.8032|11.6187|13.4032|12.0493|12.1847|11.2482|10.5696|10.2574|9.5625|8.4163|8.3871|9.9449|9.7063|10.9744|13.9456|13.5272|14.4452|15.2598|17.7317|15.7358|16.2928|16.7523|16.7421|20.9099|21.1779|21.0605|22.1256|21.7067|25.2509|22.2354|22.8565|22.9266|23.9134|25.8647|25.5883|27.2385|27.4058|25.4151|22.8865|24.5304|24.164|30.8707|23.4967|32.1436|37.1394|27.7558|31.1873|28.6401|26.7573|26.7426|27.9098|29.5619|29.4469|31.5044|30.0076|27.6097|30.0025|31.4852|29.9|32.4608|32.0567|34.5061|37.2302|38.3926|43.0255|41.3377|41.0273|37.8698|47.9156|47.0349|47.3023|47.3502|50.2275|57.705|58.9998|69.7759|86.8539|74.3836|73.0842|80.4286|76.3775|71.5459|81.5959|77.5699|72.1402|73.6437|79.4719|79.5076|90.2125|71.206|64.77|56.81|
2020-10-24 00:02:41|russ2000_0784|ICFI|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.9886|14.2982|17.9878|18.986|27.1089|25.0733|19.6515|16.1968|19.2894|23.1551|22.4799|25.5039|28.8901|26.0226|24.7993|23.527|23.8304|25.4452|19.9843|24.8678|19.4949|26.6587|24.8384|22.4603|20.7085|23.3802|26.4826|30.2211|34.214|34.2434|38.4027|35.7603|31.8359|40.7906|40.6927|34.625|30.1721|34.0085|34.0378|39.9979|43.0611|54.071|40.4677|45.1652|52.7988|51.3308|56.7992|70.8198|72.0242|61.3382|75.2|72.826|83.3743|92.418|61.3172|61.7996|61.9|
2020-10-24 00:02:42|russ2000_0785|LXU|total_return_price|1.6505|2.1221|2.24|1.4147|2.4757|1.6505|1.5326|1.1789|1.4147|1.2968|2.24|1.8863|2.9473|3.5368|2.24|2.3578|2.9473|2.5936|1.8863|1.061|1.5326|1.7684|1.4147|1.2968|2.5936|2.24|1.8863|1.6505|1.4147|1.6505|1.1789|1.1789|1.061|1.061|2.1221|1.1789|2.3578|3.6547|4.9515|6.4841|9.1956|10.4046|10.5228|9.2504|8.4202|7.023|5.4756|5.9829|5.9829|5.8921|4.9301|4.2415|5.211|4.6277|3.7752|4.4136|4.4136|4.0737|4.5675|4.0402|4.3504|4.1118|3.3642|3.313|3|1.5|1.937|1.406|0.812|0.75|0.875|2.437|3.813|3.69|3.04|2.6|3.12|3.38|2.88|2.8|3.4|4.1|5.1|6.38|8.48|7|9.28|7.95|7.36|7.31|6.1|6.15|7.2|8.26|9|11.58|15.5504|21.38|23.65|28.22|14.74|19.8|13.85|8.32|9.89|16.17|15.57|14.1|15.24|13.31|18.57|24.26|39.64|42.92|28.67|28.03|38.92|30.91|43.87|35.42|34.78|30.41|33.53|41.02|37.42|41.67|35.71|31.44|41.33|40.84|15.32|7.25|12.75|12.08|8.58|8.42|9.38|10.33|7.94|8.76|6.13|5.3|9.78|5.52|6.24|3.9|5.18|4.2|2.1|1.16|1.62|
2020-10-24 00:02:44|russ2000_0786|ABCB|total_return_price||||||||||||||||||||||||||||||||||||||||||||||3.2798|3.1406|2.9551|3.2015|3.8424|4.8303|4.7794|4.6953|6.2389|6.4414|5.7546|6.9197|7.3275|7.2304|8.6146|7.6335|7.1714|5.5882|5.6604|5.5075|6.0332|5.9081|5.9059|5.6841|5.4704|6.0026|5.4645|6.7762|6.6397|8.1132|8.0951|8.9311|9.1085|7.9786|8.1299|8.67|9.058|10.0525|10.4636|12.422|13.4109|13.3976|13.9787|13.6401|14.718|15.7373|16.3828|19.331|19.3601|22.8814|23.8155|20.8055|19.214|15.5754|14.6266|14.0599|7.7219|13.2259|10.6066|4.247|5.745|6.5515|6.6132|8.4071|9.0386|8.7485|9.862|9.5064|8.2994|8.1497|9.6187|12.2947|11.7894|11.7801|11.6865|13.4269|15.766|17.1976|19.752|21.8011|20.173|20.6316|24.1465|24.8999|23.9085|27.2275|32.2369|28.1032|28.2677|33.3611|41.7103|44.2005|46.3124|46.2183|46.5069|51.1392|51.6698|44.3567|30.8385|33.5458|38.3725|39.5508|41.9588|23.5925|23.59|22.78|
2020-10-24 00:02:46|russ2000_0787|CRR|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:02:46|russ2000_0788|UVE|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||1.3179|0.6833|1.4643|0.7322|0.4393|0.4881|0.4881|0.4393|0.2929|0.6833|0.2929|0.6591|0.3905|0.4881|0.5615|0.4393|0.4393|0.4393|0.4635|0.4514|0.5002|0.3171|0.2929|0.3417|0.2441|0.0937|0.209|0.201|0.1005|0.0402|0.0301|0.0322|0.0201|0.008|0.008|0.0442|0.0181|0.0221|0.0201|0.0181|0.0181|0.0281|0.0277|0.0205|0.3095|0.5226|0.644|1.0562|1.2185|1.58|2.783|3.2797|3.4038|1.763|1.651|1.7205|1.3032|2.0733|2.8535|2.9292|3.5306|3.1028|2.6215|2.8159|3.1203|3.5317|3.043|2.5591|2.4717|2.7512|2.4675|2.8442|3.3859|3.8152|5.6336|5.6849|11.8841|10.5113|10.8176|10.867|17.4191|21.9092|20.8225|25.5255|20.2922|15.7141|16.524|22.5341|25.6734|22.2666|23.0272|21.1831|25.4477|29.817|33.0964|45.7787|35.9923|29.5757|26.7611|28.9258|27.2693|17.5839|17.5852|13.84|
2020-10-24 00:02:47|russ2000_0790|BHLB|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.3102|8.4667|9.3882|11.0907|10.8261|10.5821|12.3045|13.7354|16.2642|14.7523|14.4531|15.1539|18.0136|20.9517|23.5138|22.1795|23.5715|24.0098|24.6119|21.8037|21.5198|22.4547|22.652|21.8629|22.4833|24.1705|22.5746|22.5814|21.8111|21.6888|17.8808|15.8282|16.8017|17.9828|18.887|17.0604|14.3431|15.649|13.8436|13.3024|14.5487|13.9418|15.6121|15.6363|16.2083|13.6328|16.6546|17.8332|16.8224|18.1909|19.1723|20.0712|21.8366|20.0232|22.0602|21.4365|18.6586|19.5488|22.0838|23.3866|24.2521|23.4775|24.9877|23.4359|22.969|23.8413|32.7291|31.5854|31.8516|34.2973|34.1302|34.8372|39.3537|37.2568|24.802|25.5151|28.3103|28.2835|31.7791|13.3037|10.5985|9.82|
2020-10-24 00:02:49|russ2000_0791|ASTE|total_return_price||||||||||||||2.743|2.687|2.3511|3.1908|3.8626|4.5343|3.5267|4.0865|4.0305|4.1985|3.8066|3.7227|3.5827|3.1908|1.9593|1.5395|1.5114|0.7277|0.7277|1.0076|0.8397|0.9797|1.4555|1.7354|1.9593|2.3511|4.5343|5.1501|5.486|6.4936|6.8855|8.0051|6.3817|5.9338|5.7099|5.374|5.0946|5.0382|4.4228|4.5348|4.1425|3.9186|4.2544|4.5348|5.5702|7.5577|7.5012|11.4198|15.4503|19.089|24.9109|27.6539|36.4986|21.6081|16.8498|23.9592|22.7277|9.7964|11.8117|11.6997|15.4503|11.6527|12.9514|15.7369|14.4114|9.6553|8.894|5.2039|7.8103|9.2254|11.0168|14.4293|16.8655|17.1252|15.4145|19.7496|20.7706|25.4281|29.2526|32.1546|30.5603|22.6157|31.4381|36.0508|37.8152|51.4563|33.31|34.7162|28.7869|27.6135|28.0614|23.4935|26.5925|22.8127|24.1294|25.9386|24.837|25.5535|29.0287|33.3996|33.1219|26.2253|28.8496|32.6741|27.4792|28.3122|30.9974|32.4562|31.9522|33.6038|36.206|41.2548|41.3308|34.4368|37.2162|40.6936|39.7832|31.9611|38.9204|44.727|53.9252|57.5941|65.0126|59.3578|53.6667|54.2649|56.7879|53.6559|58.2502|49.2213|29.5641|37.0823|32.0832|30.7562|41.6576|34.8|46.2155|54.25|
2020-10-24 00:02:52|russ2000_0792|EGHT|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.063|10.938|7|5.563|3|5.625|3.875|4.875|4.781|4.906|25.438|12.25|9.438|1.5|1.281|1.36|0.71|0.77|0.84|0.35|0.39|0.25|0.25|0.54|1.54|4.69|3.52|2.64|3.51|3.8|1.67|1.91|1.9|1.99|1.79|1.03|1.08|1.23|1.5|1.38|1.27|0.92|0.97|1.26|0.8699|0.421|0.5701|0.616|0.88|1.37|1.38|1.35|2.09|2.25|2.78|4.13|4.33|3.65|3.95|4.25|6.69|7.4|6.74|8.21|10.75|9.87|10.25|7.62|6.49|8.88|8.41|9.06|8.19|11.09|9.74|13.96|15.17|14.75|14.95|14.85|13.45|14.15|18.15|19.95|21.45|16.9|20.2|23.85|21.34|18.37|17.53|15.71|15.58|
2020-10-24 00:02:54|russ2000_0793|THR|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12|14.73|17.62|20.45|19.84|24.52|22.4|22.01|20|22.87|27.5|22.89|26.3|24.42|24.45|24.07|24.07|20.98|17.26|17.89|18.7|18.83|19.59|20.81|18.74|17.94|23.86|22.25|23.05|25.75|20.07|24.51|25.39|22.7|26.8|15.07|14.57|10.67|
2020-10-24 00:02:55|russ2000_0794|MANT|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.2416|18.9233|18.3611|14.4735|9.3666|15.1941|21.647|19.3588|15.1307|15.004|14.1331|19.0025|18.2503|24.1648|20.5939|22.4942|23.1593|23.2463|24.719|29.248|27.4902|24.5211|29.248|35.5584|33.8165|39.5964|41.6312|38.7571|33.8798|32.8901|37.2923|38.1237|38.6621|34.9883|30.4752|32.8584|33.5314|35.3848|25.4016|25.9957|27.9606|19.1297|20.0761|22.107|22.763|21.3921|24.5053|25.2767|26.2375|25.5434|23.7842|27.2837|30.3548|27.1094|22.9954|28.0659|29.658|33.7768|37.2452|39.9958|32.5598|36.7528|41.5362|48.6494|51.9188|52.594|60.8322|48.2671|52.7291|63.0546|69.9194|79.7544|57.3458|64.7958|70.29|
2020-10-24 00:02:56|russ2000_0796|FIX|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.1627|16.9165|15.6825|16.5562|19.3327|13.1113|14.808|9.5635|15.1165|10.489|5.9129|6.17|3.9591|4.4218|1.7482|1.8921|3.0192|2.5256|2.7806|3.1673|3.7843|2.6408|2.8958|2.213|2.2212|3.2742|4.3601|5.9397|5.9397|5.5941|6.2441|6.532|5.4707|6.9927|7.7446|11.2441|10.7351|9.9581|10.5924|9.9862|11.5126|11.8675|11.0777|11.0748|11.0695|11.3851|8.3755|8.9344|8.4335|10.6238|10.9496|10.9956|9.1185|9.3928|11.5505|12.128|9.3272|8.0978|9.7266|10.0756|9.1935|10.4233|10.961|13.0916|13.6617|15.8577|17.6819|14.4689|15.0586|13.0509|15.9276|19.3742|22.1916|24.6403|27.1117|30.713|30.6754|28.1384|33.3073|34.2453|34.1717|35.663|43.1539|39.7065|46.6429|54.3279|40.8036|51.6424|50.0966|43.7343|49.8918|32.7606|39.0651|51.51|
2020-10-24 00:02:58|russ2000_0797|SAFT|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.0813|6.6097|7.6821|7.9932|8.807|9.6592|10.462|11.0719|16.2626|17.0211|17.8136|19.0712|22.1656|23.6356|23.9361|26.7843|27.8768|21.4091|23.0414|20.467|21.3711|19.1212|22.7619|22.124|21.0016|18.5725|18.1066|20.5894|22.6961|23.6513|23.915|27.1683|31.6099|29.673|27.8868|25.8164|27.6907|28.7356|28.9118|32.2269|32.8751|35.1889|36.5747|39.0751|40.3901|40.4112|39.6387|41.7319|48.8254|47.1294|48.074|44.6192|43.9526|47.7529|51.8979|56.9704|64.2375|60.5952|59.7815|67.3537|71.1944|70.7124|81.1724|81.9459|76.1044|81.9474|90.6866|98.5102|91.3466|77.6461|74.2566|68.16|
2020-10-24 00:03:00|russ2000_0798|VIVO|total_return_price|||||||||||||||0.8378|0.3917|0.5222|0.3155|0.3808|0.185|0.2068|0.4134|0.4461|0.3047|0.3101|0.2503|0.2938|0.2611|0.3373|0.3482|0.2122|0.3185|0.3964|0.3643|0.5521|1.0434|1.501|1.3021|1.3705|1.2049|1.3756|1.3116|1.1799|1.183|1.2205|1.1227|1.0927|0.9613|1.207|1.3155|1.6859|2.3515|2.2272|3.2204|2.8194|2.7545|2.3387|1.7907|2.5525|2.19|2.7723|2.7016|1.6734|1.4927|1.392|1.5978|1.8048|1.6462|1.9756|1.8052|1.8351|1.1617|0.5942|1.2573|1.152|1.4924|1.7033|1.7456|1.4913|1.7809|2.0566|2.4827|2.6776|2.8113|2.7669|3.035|3.682|4.8838|4.1787|5.3546|8.816|8.6128|11.5922|10.7667|10.2016|10.6933|12.1685|14.3172|20.1375|20.0515|22.3793|18.1149|19.6461|17.325|12.4228|15.6409|17.4583|15.16|14.4664|12.1931|15.8376|16.9179|17.6742|17.9015|11.7926|14.2589|14.8291|15.8028|14.9858|16.1312|18.1745|17.2889|19.1496|21.6658|17.9486|17.1733|14.8655|13.9977|16.4107|16.2067|15.0316|18.2207|18.4988|17.6847|17.6763|16.4141|12.9237|14.8746|13.6305|13.4571|13.7599|15.546|14.6911|17.2276|17.61|11.88|9.49|9.77|8.4|23.29|16.98|
2020-10-24 00:03:02|russ2000_0800|LABL|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:03:02|russ2000_0801|BRKS|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||10.274|14.0279|16.9916|10.4716|8.8909|9.0885|9.9776|12.9413|11.7558|15.2134|30.328|14.5219|12.4473|10.274|7.8537|11.5582|17.6831|21.3877|13.8798|25.7343|49.3941|50.5302|26.1789|22.178|31.4147|36.4331|21.0142|32.1418|35.9115|20.2002|9.049|9.0569|7.6423|8.9621|16.5174|18.7619|16.628|15.9247|11.1828|13.6091|11.9968|11.736|10.5348|9.9025|11.254|9.3256|10.3135|11.3804|13.5538|14.3441|11.254|10.4399|7.6818|6.5358|6.607|4.5917|3.6433|3.5406|6.1091|6.7808|6.9705|6.1091|5.303|7.1681|10.8509|8.5827|6.502|8.2587|9.9838|7.7103|6.6284|6.71|8.5527|8.2368|7.9534|9.0303|9.4808|9.4228|9.2761|11.3505|10.44|10.3665|10.7078|9.8523|9.692|10.5522|12.9016|16.2793|21.4653|20.8605|29.3125|23.1211|26.351|31.8392|34.2797|25.7105|28.8931|38.2723|36.6803|41.6655|30.3706|44.1563|46.26|
2020-10-24 00:03:04|russ2000_0802|AIMC|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.1361|12.4471|14.9175|14.1833|14.3647|11.5747|14.5201|13.7427|6.7634|3.7574|6.3574|8.8278|10.6331|11.3933|11.2464|12.1016|17.5347|18.3726|20.1606|10.3654|15.9022|16.6105|13.4834|17.1595|18.3952|24.2875|23.4459|23.9651|29.6241|31.2675|32.6435|28.2444|26.1639|24.1627|24.6454|21.9386|23.5039|25.327|24.0848|25.217|35.0228|35.3938|37.2278|45.6396|47.3257|43.7337|41.2228|41.2112|23.9656|29.3441|34.9639|27.9944|35.5727|15.306|30.8001|38.09|
2020-10-24 00:03:05|russ2000_0803|CSU|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11|12.313|12.25|8.5625|10.9375|8.0625|9.6875|7.625|5.0625|3.9375|3|3.375|2.5|2.28|1.65|2.12|2.7|3.88|3.11|2.48|2.47|2.85|3.21|4.73|5.53|6.5|4.62|4.68|5.56|5.64|6.95|8.06|9.98|10.4|10.26|9.15|10.61|11.36|9.57|8.15|10.07|8.15|7.45|7.48|2.95|2.81|4.28|6.1|4.93|5.26|4.93|5.36|6.85|10.71|8.9|5.99|7.46|9.18|10.44|14.67|17.99|26.65|23.31|21.76|23.82|26.42|23.59|21.23|24.98|25.94|25.8|19.94|20.25|18.57|17.78|16.65|17.38|13.57|15.84|12.84|13.83|10.98|11.6|8.95|6.67|3.99|4.31|4.08|3.12|0.6|0.7384|0.6577|
2020-10-24 00:03:07|russ2000_0804|OFG|total_return_price|||||||||||||||||2.6074|2.1585|1.7512|1.5268|2.789|2.1131|2.2461|1.8408|1.5289|1.4839|1.5738|1.5289|1.619|1.1693|1.3043|1.3043|1.5738|1.6639|1.7989|1.7989|2.0688|2.2486|2.4748|2.9038|3.4679|3.9408|7.1691|7.3792|6.8404|6.6077|6.0033|4.9381|5.3538|6.9102|7.9238|7.5321|7.5492|8.7103|9.0158|9.614|11.5964|13.0645|16.7912|17.324|21.5594|21.4462|12.2269|13.3125|11.9196|10.3344|9.8961|9.5394|8.2585|6.3216|6.838|5.9241|5.9863|8.5697|9.1353|8.4764|10.6772|12.8244|11.1764|12.5331|13.8412|16.5396|15.6934|16.7015|20.7821|17.7465|17.8269|18.7391|15.5959|10.2628|8.3262|8.502|10.0381|8.9639|8.4732|9.3038|8.561|8.0299|8.4642|10.0877|14.9197|10.8917|13.7416|4.765|3.8742|7.732|10.1553|8.6674|10.8653|10.2205|10.7699|10.1514|10.242|10.5649|7.9663|10.0249|10.0658|9.2719|8.8523|11.2851|13.1619|15.4213|13.8363|14.889|14.8281|15.9491|13.0461|14.5882|14.3846|9.4728|7.8359|6.6209|6.3771|7.632|9.3525|12.172|11.0236|9.3993|8.6591|8.955|10.012|13.5183|15.5965|15.9659|19.2652|23.2181|21.4597|23.2043|11.054|13.2962|12.46|
2020-10-24 00:03:09|russ2000_0805|CNS|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.5699|7.7032|7.7278|9.5787|9.547|8.5634|11.7244|11.2274|15.306|19.4213|20.4824|23.327|18.9343|14.9382|13.1006|15.3193|14.6334|5.8357|6.345|7.5711|12.5986|11.1122|13.2277|12.1746|12.7838|15.9158|17.1071|19.0371|20.1415|17.3028|19.2752|20.612|18.8584|20.4097|23.7527|24.3042|24.959|27.0036|27.49|30.1465|27.6925|30.9679|30.2424|26.6382|20.3326|22.7554|29.7138|30.9895|33.3584|27.7083|30.8335|32.6693|32.1075|38.8172|34.3416|36.412|34.9912|31.3285|39.4498|48.1546|52.0602|62.9562|39.1886|68.5718|55.74|
2020-10-24 00:03:11|russ2000_0809|HY|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.0826|41.6813|49.7062|53.8476|83.3498|81.751|83.2693|77.0596|64.3588|65.6116|64.2994|62.0865|51.8185|48.8361|60.9916|51.4759|52.812|60.1182|52.2585|65.8366|70.405|80.6618|66.303|61.2452|58.4992|59.0045|59.8646|52.2588|53.6103|57.6478|39.4578|38.3719|37.51|
2020-10-24 00:03:11|russ2000_0811|RGS|total_return_price||||||||||||||||||||||||||||||||||4.8923|5.088|3.5224|3.816|3.0332|2.8376|3.9138|3.8649|3.7671|4.5988|4.1095|5.2837|5.088|5.7729|5.8707|7.2404|7.5336|8.4247|9.4144|12.0716|18.4102|15.3305|9.5889|10.3394|13.9718|14.9451|14.884|17.7851|17.5452|18.565|18.5831|15.2632|15.8482|14.6432|12.3126|12.7545|13.3808|16.9826|19.5734|22.3586|22.6886|23.4417|22.8023|23.8303|23.827|25.825|23.7493|22.7917|26.6075|29.4268|36.2574|40.81|40.8329|37.0066|42.5014|37.7313|36.0656|34.9369|35.6658|31.9173|33.0004|33.259|36.722|37.5278|35.5928|29.7285|26.0812|25.6833|24.6523|25.7653|13.6582|13.6212|16.4481|14.6788|14.7816|17.78|14.8519|18.2887|15.9001|17.0521|14.7804|13.6519|16.0919|17.9811|17.5811|18.0524|16.6783|17.9893|16.2918|14.6193|14.51|13.7|14.08|15.96|16.76|16.36|15.76|13.1|14.15|15.19|12.45|12.55|14.52|11.72|10.27|14.27|15.36|15.13|16.54|20.43|16.95|19.67|16.6|20.22|17.87|5.91|8.18|6.14|
2020-10-24 00:03:13|russ2000_0813|AHT|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.0257|14.0706|15.1933|13.0736|14.4319|17.3867|16.3115|18.1786|18.8646|19.1307|22.6363|22.9587|23.7752|24.7295|25.4916|25.0365|22.0896|17.4809|14.9612|13.1006|10.471|3.66|4.516|6.7887|10.2126|13.9021|21.1631|23.2883|26.417|27.9814|32.617|39.4885|22.8598|25.0429|29.8961|28.4988|28.9111|35.5514|43.427|40.093|43.889|45.4803|62.3077|60.9681|58.8329|66.496|60.1528|52.7744|42.2363|44.1088|42.5997|40.0726|43.9445|58.9132|44.8897|50.9383|53.055|53.8839|54.5156|59.3332|54.9781|35.1054|43.9667|28.6015|33.3642|27.3147|7.672|7.2|1.71|
2020-10-24 00:03:15|russ2000_0814|RAVN|total_return_price|0.1024|0.1224|0.1437|0.1608|0.1409|0.148|0.1409|0.1478|0.1504|0.1302|0.1457|0.1321|0.1364|0.1482|0.154|0.1675|0.2057|0.2255|0.2409|0.1705|0.2034|0.197|0.2178|0.2048|0.2747|0.3317|0.3692|0.3508|0.339|0.3603|0.3092|0.2746|0.4262|0.4386|0.4894|0.5611|0.6747|0.646|0.6139|0.8663|0.7955|0.8729|0.8341|0.8911|0.9811|0.8288|0.8169|0.8763|0.9031|0.8748|0.8023|0.8195|0.7915|0.921|0.9496|1.047|1.0815|1.1163|1.1435|1.0081|1.0038|0.9106|0.8046|0.7826|0.687|0.7932|0.795|0.7411|0.5708|0.7275|0.8339|0.8959|0.9919|1.4487|1.3978|1.8975|1.9452|2.2377|2.2245|2.8807|2.811|3.3873|4.1665|5.0119|5.2113|6.3163|7.9219|7.6183|7.3252|8.4236|10.5476|10.4276|14.1702|11.4484|10.9408|9.8036|10.3009|13.1556|14.7933|14.2238|11.2733|12.242|14.7383|9.4333|8.1811|10.1359|10.6347|12.663|11.8478|13.6019|15.918|20.1022|25.9678|23.6316|20.5176|26.4256|26.0456|29.8103|25.2869|22.8183|29.0943|26.0502|28.5311|36.0235|28.7653|29.215|21.5903|22.246|18.3095|18.3099|15.3682|14.2484|14.754|17.5884|21.5368|23.7057|27.4668|31.6246|30.8899|32.8776|33.67|37.0727|44.257|35.1116|37.3566|35.0506|32.8065|33.9262|20.982|21.3881|21.52|
2020-10-24 00:03:17|russ2000_0815|PEGA|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||12.0804|13.997|9.3507|13.8808|14.1131|8.5376|8.4795|12.8354|7.2018|2.062|2.7878|3.717|3.5718|4.6173|6.0402|3.2234|3.1363|0.9438|1.815|1.5565|1.3707|1.8678|3.4847|4.6277|2.9086|2.5457|1.7424|3.5498|3.5312|3.9494|3.7867|3.7867|3.2292|3.9401|2.4625|2.7367|2.7367|3.3221|3.3918|2.9736|3.8515|4.769|4.0323|4.9627|5.674|5.8206|4.6571|6.4067|5.9244|5.6652|8.5942|11.7341|16.6402|16.6209|17.8599|15.6926|14.5761|17.71|17.2501|19.9532|16.3551|13.3373|18.115|15.8792|14.3181|11.5206|13.9105|15.6925|18.5025|24.3561|18.7676|20.5507|18.7736|20.9447|21.4268|23.6532|23.9203|27.5449|24.6875|28.162|29.1161|35.6136|42.2454|59.2637|56.8079|47.2404|58.118|59.0937|63.1608|43.9843|64.8566|73.1782|67.3598|77.8158|72.6902|93.868|121.04|
2020-10-24 00:03:19|russ2000_0816|LSCC|total_return_price||||||||||||||||||||||||||||1.0626|1.8751|2.2709|1.7084|0.9792|1.6251|1.8542|1.7292|1.7917|2.5625|2.5|3.5|4.1667|4.5834|4.6667|5.4375|4.0625|4|4.6563|4.625|4.188|6.141|8.594|10.157|8.157|7.094|6.032|7.219|11.5|11.438|14.125|16.282|11.844|12.8594|7.1016|6.1875|11.4766|11.3906|15.5625|14.8438|23.5625|33.8438|34.5625|26.875|18.375|18.2656|24.4|15.7|20.57|17.53|8.74|6.22|8.77|7.54|8.29|7.18|9.68|8.73|7.01|4.91|5.7|5.37|4.44|4.28|4.32|6.66|6.18|6.82|6.48|5.85|5.72|4.49|3.25|2.84|3.13|2.06|1.51|1.38|1.88|2.25|2.7|3.67|4.34|4.75|6.06|5.9|6.52|5.25|5.94|6.43|3.75|3.84|3.99|5.455|5.07|4.46|5.49|7.84|8.25|7.5|6.89|6.34|5.89|3.85|6.47|5.68|5.35|6.49|7.36|6.92|6.66|5.21|5.78|5.57|6.56|8|6.92|11.93|14.59|18.285|19.14|17.82|28.39|28.96|
2020-10-24 00:03:21|russ2000_0818|ELY|total_return_price|||||||||||||||||||||||||||||||||||||2.3041|1.9601|2.1665|3.1867|5.7835|7.718|10.8481|9.8182|12.02|14.3865|12.6982|12.2537|10.3889|11.1776|11.5894|16.9703|20.1204|25.0652|25.777|21.7574|22.2776|26.9852|26.5629|21.7998|22.1887|15.1023|8.3429|7.9601|7.9641|11.4814|9.6321|14.0461|12.3851|13.0803|12.3894|15.0686|18.0262|12.8615|10.4615|15.7195|15.8658|13.1056|8.6459|11.0759|9.9954|11.1791|12.1236|14.3793|16.258|9.7897|9.1468|11.7507|11.1974|13.5753|13.3393|12.2926|15.3404|11.6478|11.82|13.0546|14.3407|16.2697|14.6884|16.0569|13.5881|11.0113|13.1645|8.753|6.765|4.8278|7.2579|7.2008|8.4338|5.7821|6.7116|7.7484|6.5565|5.9884|4.9858|5.343|6.5414|5.7294|5.9621|6.3221|6.4478|6.4186|6.9553|8.245|10.0081|8.1574|7.1079|7.5695|9.3791|8.8075|8.2353|9.3002|9.0147|10.1031|11.4983|10.8633|10.9829|12.6895|14.3389|13.8517|16.2787|18.886|24.1933|15.2466|15.8846|17.1221|19.3774|21.1746|10.2132|17.51|19.14|
2020-10-24 00:03:23|russ2000_0819|MHLD|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.4645|3.1123|2.0477|3.0094|3.8926|4.9091|5.0403|5.0784|4.5578|5.3524|5.6112|5.3292|6.5187|5.327|6.307|6.7099|6.2481|6.6916|6.9269|8.0826|8.4359|10.1448|8.6014|10.3248|9.5742|8.963|10.5892|12.2259|13.1171|11.6054|13.1092|11.0852|10.1864|10.992|15.415|12.1916|10.0034|6.9234|6.414|6.1753|7.6709|2.85|1.58|0.7427|0.68|0.9206|0.75|0.859|1.24|1.24|
2020-10-24 00:03:24|russ2000_0821|CBB|total_return_price|1.2272|1.2904|1.3897|1.4709|1.3897|1.3085|1.3355|1.6086|1.7191|2.0666|2.1193|2.486|3.1051|3.7668|4.1253|4.1345|5.035|5.1802|5.4974|5.4851|5.477|7.0378|9.0226|10.5844|10.7632|16.1777|15.0798|14.0211|12.906|12.7577|10.9433|12.9773|13.8843|11.5323|11.6897|11.918|10.989|11.2288|10.8219|11.8191|15.7875|15.8499|15.583|13.6365|12.4034|13.1887|15.2972|14.4558|18.6983|22.3845|23.9347|31.8234|47.6207|48.1867|49.9225|58.0468|54.101|60.7892|54.9932|60.3482|70.4159|57.0474|51.82|76.1313|111.2399|124.1937|97.19|184.375|185.94|130.315|127.815|114.065|95.75|122.25|80.4|47.5|34.95|13|9.9|17.6|20|33.5|25.45|25.25|20.35|22.0635|17.45|20.75|21.25|21.5|22.05|17.55|22.6|20.5|24.1|22.85|23.5|28.9|24.7|23.75|21.3|19.9|15.45|9.65|11.5|14.2|17.5|17.25|17.05|15.05|13.35|14|13.4|16.6|15.45|15.15|20.1|18.6|28.5|27.4|16.3|15.3|13.6|17.8|17.3|19.65|16.85|15.95|17.65|19.1|15.6|18|19.35|22.85|20.4|22.35|17.7|19.55|19.85|20.85|13.85|15.7|15.95|7.78|9.54|4.95|5.07|10.47|14.64|14.85|15|
2020-10-24 00:03:26|russ2000_0822|CHCO|total_return_price|||||||||||||||||||6.0124|6.4654|6.4845|6.501|6.7042|5.91|5.3481|4.8281|4.4567|4.4567|4.0111|4.3082|4.4567|4.338|4.338|4.0388|4.9054|4.9054|5.6601|6.0785|6.1013|7.0206|7.911|8.9734|11.4053|11.2916|9.2919|11.873|12.045|11.0359|10.0846|10.0846|9.5751|10.5327|10.2893|9.8318|10.228|12.1121|15.7137|16.6517|19.2459|20.3643|23.0683|22.7405|19.6637|16.066|14.7003|14.5593|9.7482|7.1692|6.2411|3.0815|3.8099|3.0874|4.7989|7.0125|5.3963|6.4648|8.2421|12.5698|13.9094|15.3746|14.9748|16.123|18.4003|19.5562|19.4042|17.829|18.7039|20.7477|17.02|21.2244|20.9018|21.186|21.8296|21.6108|24.0228|24.8105|24.7183|23.6067|22.611|21.1835|25.2067|25.9813|27.1652|22.577|17.9209|20.1598|20.0323|21.9616|23.5687|19.3467|21.536|25.712|25.3415|23.9058|19.7362|25.0812|25.965|25.4462|27.3491|26.8574|30.9609|30.6029|34.2736|37.0475|36.1586|36.7106|34.5872|38.5648|39.3414|41.5675|41.9597|39.1778|41.4134|39.7741|44.4009|60.2018|57.7987|59.4582|65.3458|61.6798|63.103|69.6945|71.5661|63.4394|72.0677|72.6239|73.1228|79.1915|64.7384|63.9584|57.0584|
2020-10-24 00:03:29|russ2000_0824|FRAN|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||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|2.73|
2020-10-24 00:03:30|russ2000_0828|HIFR|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:03:30|russ2000_0829|INFI|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||75.5|51|22|20.88|15|28.28|31.596|24.96|13.88|11.4|11|17.56|23.4|24.32|23.8|20|19.516|18.96|13.44|12|12.6|10.08|9.8|10.44|15.46|12.17|11.37|10.78|8.95|9.5|5.54|7.5|7.675|7.89|8.61|5.21|6.23|6.23|6.1|6.16|5.74|6.3|5.7675|7.67|6.64|8.99|12.07|12.92|23.29|32.84|49.37|16.56|20.72|12.88|14.14|11.89|13.42|16.28|13.98|11.7|7.925|7.66|5.26|1.32|1.55|1.38|3.37|1.92|1.17|1.84|2.12|1.76|2.45|1.01|1.88|1.6|1.1|1.11|0.8323|0.892|1.15|
2020-10-24 00:03:31|russ2000_0830|STOR|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.7985|17.9933|15.6804|16.4123|18.6218|20.9943|23.0766|24.4149|19.9323|20.2493|19.152|21.4434|22.5428|21.9796|23.985|24.8663|26.2392|31.0946|31.8094|35.0929|35.5751|17.6217|23.5032|27.23|
2020-10-24 00:03:32|russ2000_0831|TUES|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:03:32|russ2000_0832|CPK|total_return_price|0.6214|0.6655|0.7184|0.974|0.9872|1.115|1.1459|1.3619|1.6483|1.569|1.5622|1.4598|1.981|2.5431|2.4444|2.4597|2.3915|2.6754|2.7615|2.2506|2.2754|2.6797|2.553|2.5882|2.3748|2.1707|2.5073|2.1964|2.0569|2.2749|2.0659|2.4591|2.5022|2.2526|2.2905|2.7875|2.6274|2.6716|2.9253|2.8109|3.0715|3.0613|3.9465|3.5161|3.2228|3.3033|3.2648|3.1093|3.2865|3.3128|3.5904|3.8078|4.4235|4.286|4.751|4.5813|4.7824|4.7459|5.2046|5.8753|5.3356|5.1557|5.3601|5.5471|4.9366|5.7871|5.4345|5.889|5.5111|5.8841|6.0808|6.3404|6.288|6.6163|6.5245|7.1429|7.0271|7.0479|7.093|6.9848|7.2825|8.8589|9.0882|10.4389|10.3787|9.3076|10.4069|11.1903|11.2639|13.0724|15.1624|13.4039|13.7214|13.3432|13.4533|13.8524|14.1207|15.763|15.7719|14.9344|14.048|12.3252|16.0765|15.3866|15.091|16.2663|15.6597|16.3542|15.3611|16.3639|19.0553|22.0241|22.2501|21.596|21.8332|23.7893|22.7519|24.3939|26.6329|25.7372|28.0106|29.6248|30.4267|35.027|37.0961|42.1431|37.1421|44.5298|45.6346|48.8116|48.4076|52.0409|58.0225|61.2896|56.8321|62.5988|64.9971|70.7018|74.1217|74.7048|67.2166|76.7728|80.909|78.7192|88.6656|92.7661|93.4612|94.3655|84.7675|83.5189|84.3|
2020-10-24 00:03:34|russ2000_0835|BRKL|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.1996|2.9943|2.3991|2.1652|2.162|2.2696|2.0577|1.9714|1.8586|2.2345|2.5112|2.2463|2.7441|2.8737|3.0057|3.4254|3.5855|5.4736|5.6536|5.7914|6.0486|6.7923|7.7647|7.5091|7.5749|7.4028|8.0368|8.4361|7.9281|8.5702|8.6148|7.7256|8.4516|7.3259|7.5987|7.5839|7.4341|6.9522|7.3003|6.5001|6.6235|6.3604|7.2626|6.5223|6.5802|6.2852|6.7341|6.8481|7.4949|6.6099|7.1758|8.0839|7.5564|6.7148|5.6091|6.0829|7.22|6.7611|6.8746|6.5392|7.3879|6.8655|7.5495|7.7528|7.8776|7.6483|7.1209|8.2667|8.5168|9.8635|8.7197|10.066|9.7052|9.7218|10.7173|14.7025|13.6615|13.0217|13.9699|14.4648|15.0984|17.8792|15.5974|12.291|13.6329|13.8924|14.2771|16.2102|10.6296|9.4969|8.64|
2020-10-24 00:03:36|russ2000_0839|PRIM|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.3215|6.4356|6.5146|6.541|6.5805|6.9361|7.2258|6.7836|3.6738|3.4653|5.9684|6.5578|7.3652|7.1865|5.6336|5.7589|8.5338|8.7618|11.3592|9.6671|13.8114|15.2292|11.4104|11.9946|13.7934|20.6952|19.0861|23.7151|27.2096|28.4083|28.1511|26.696|21.8306|16.9272|18.3583|16.2296|21.2009|22.701|17.5253|19.0908|22.7167|21.6423|24.387|27.4856|27.0152|25.2832|27.2163|24.3683|18.3471|21.6796|19.5856|20.2149|21.9929|11.2343|16.6849|18.3012|
2020-10-24 00:03:37|russ2000_0840|AMKR|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.438|5.8125|10.0625|8.0625|8.875|18.75|26.3125|64.625|33|27.8125|15.875|18.5|21.31|11.45|15.75|21.04|5.66|1.2|4.76|5.41|11.24|17.05|18.23|12.9|8.35|3.75|6.21|4.05|4.62|4.84|5.85|7.64|9.11|5.8|9.46|12.07|14.77|10.88|9.16|11.24|11.17|6.39|1.85|2.26|4.41|6.88|7.39|7.08|6.34|6.74|7.41|6.8|5.83|4.63|4.25|6.31|4.9|4.46|4.28|4.17|4.14|4.28|5.86|6.43|11|8.41|6.95|8.835|6.43|4.29|6.57|5.61|6.05|9.4|10.98|11.15|10.67|10.3|10.55|9.91|9.15|7.41|5.99|8.54|7.07|8.9|13.18|7.73|12.35|11.26|
2020-10-24 00:03:39|russ2000_0841|DHT|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||45.1788|46.8184|48.7098|51.611|61.4091|56.9536|62.3883|62.3248|57.8553|45.1726|46.3283|34.5865|27.3448|23.4413|26.4676|20.5192|20.0281|21.3924|22.7747|23.6471|27.9679|28.525|22.8821|12.6883|5.1674|6.4724|4.4848|3.5933|2.4186|2.8322|2.6545|2.6491|3.8354|4.6572|4.3925|3.7284|4.3538|4.2674|5.2833|4.6321|5.2912|3.8086|3.6575|3.0631|2.953|3.4341|2.9267|3.113|2.7703|2.6825|3.7221|3.7387|3.2538|3.5923|4.5222|4.9402|6.2592|6.0165|4.8462|5.14|
2020-10-24 00:03:40|russ2000_0842|OPHT|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:03:40|russ2000_0844|ZUMZ|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.125|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|
2020-10-24 00:03:42|russ2000_0846|BH|total_return_price||||||||||||||||||||||||||||||||41.0324|43.9651|52.7586|58.631|61.5532|96.7236|85.0021|76.2075|102.5832|90.8629|96.7225|92.3263|117.2386|108.4475|120.1702|123.1029|114.3256|137.7857|152.4407|175.8931|172.9693|193.4764|196.0115|187.0947|254.8127|185.6246|221.2549|230.9128|243.1639|285.859|313.7098|260.8055|382.8469|324.8398|334.1209|180.9896|187.943|175.1907|167.0605|148.4982|127.6156|159.6355|171.701|183.7665|204.9275|260.7999|290.4996|204.185|185.6227|169.6592|283.0747|276.5779|331.3366|357.3237|338.2046|317.0436|372.7304|359.18|345.6295|336.9052|314.6305|391.6639|281.0328|313.5168|326.696|311.2893|309.8043|278.6197|202.3288|146.0851|117.4992|161.1205|110.4455|140.5164|162.2343|218.4779|300.8202|353.8619|266.2758|305.0245|380.7215|393.1025|362.9388|275.0836|341.7686|373.8906|358.6138|338.8172|361.9829|346.3627|380.8978|412.67|506.64|487.49|422.97|339.76|399.51|414.1|413.75|365.74|325.82|371.71|403.34|436.02|473.2|431.98|399.74|333.29|414.4|408.41|183.49|181.35|113.58|141.36|103.86|109|114.42|51.4|68.98|89.01|
2020-10-24 00:03:44|russ2000_0847|PRFT|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.5|12.125|21.75|14|12.125|5.875|4.8125|3.38|1.65|1.15|1.65|1.16|0.65|0.97|0.67|1.2|2.89|2.22|3.269|3.95|3.671|6.89|7.12|7.4|7.69|8.73|10.97|12.49|14.42|16.28|20.31|20.38|24.5|17.15|6.93|10.45|6.4|4.9|4.9|6.71|8.27|8.34|11.27|9.88|9.24|13|11.76|9.36|7.47|9.54|12.11|11.25|12.03|11.38|11.94|13.16|17.42|23.81|20.43|19.1|14.99|18.25|20.69|19.98|15.22|16.94|21.13|20.85|19.83|18.8|17.09|17.23|19.35|19.43|22.53|27.45|26.73|21.12|27.39|34.55|37.91|45.61|21.78|33.535|42.74|
2020-10-24 00:03:46|russ2000_0848|SKYW|total_return_price||||||||||||||1.2343|1.1109|1.1754|1.2372|1.0516|0.7732|0.4331|0.6526|0.6992|0.6837|0.6416|0.8919|1.0328|1.0552|0.8391|0.9341|1.0399|0.8319|0.775|0.8719|0.7266|0.6644|0.9159|1.472|0.9322|1.2121|1.9078|3.4866|3.207|4.8558|6.8488|6.8984|5.1014|4.4387|2.5162|2.9944|4.5934|3.8569|2.6291|2.6805|3.8195|2.9322|2.865|2.6944|3.2507|4.1188|6.1893|7.6352|11.7274|8.0227|13.7255|12.1247|10.4961|9.2462|11.814|16.5269|15.6728|21.6899|24.3534|19.7128|23.7587|14.2058|21.6407|21.2162|19.9225|11.1762|11.1681|8.8429|16.3511|14.8596|15.5204|16.6209|15.0046|12.9991|17.3521|16.1063|15.7776|23.3022|23.3634|25.4876|21.6227|21.4043|22.2949|23.4752|20.8755|22.0761|23.5754|18.5708|11.1477|14.1074|16.4579|11.04|9.0878|14.8062|15.1443|12.8162|11.0019|12.6052|14.1388|15.3516|13.7004|10.5061|11.5279|10.1542|6.0376|9.5883|11.5654|14.9826|12.6764|13.6302|13.9212|12.0485|11.5775|7.4064|12.6835|13.9926|14.4408|16.0539|18.3419|19.3174|25.6221|25.6222|35.408|33.3475|34.2524|42.9173|51.989|53.3601|51.0064|57.9852|43.8773|53.6866|60.1224|56.9986|64.297|26.19|32.62|29.86|
2020-10-24 00:03:48|russ2000_0849|SBSI|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.7953||||2.002|2.32|2.8534|2.161|2.2286|2.0619|2.1307|2.4336|2.2874|2.141|2.2932|2.1936|2.137|2.4702|2.6532|3.443|3.5906|4.0278|4.6148|4.6384|4.606|5.0984|6.1262|5.5015|6.1633|6.1561|6.6894|7.2266|8.3476|7.5053|7.4578|7.5476|7.6862|7.9057|8.5085|10.7634|9.9068|9.1038|9.2488|9.833|9.5725|10.3957|8.8043|11.0891|9.5206|8.4533|10.448|10.8701|9.6102|10.5882|10.1172|9.8504|11.3082|11.4689|10.3388|10.36|12.1146|12.3267|12.4648|12.9697|12.7362|12.9546|15.6051|17.942|18.0241|20.4525|19.9372|23.5897|21.9096|20.9264|21.9263|21.1457|19.1638|20.7562|25.506|26.7779|32.3448|28.0399|30.8727|32.1421|31.3415|31.561|31.9481|32.3428|28.7767|31.3163|30.6177|32.9863|36.5616|28.8542|27.4778|23.79|
2020-10-24 00:03:49|russ2000_0850|AEGN|total_return_price|3.75|5.5|4|3.5|3.25|3.25|3.625|2.5|4.25|7.25|10.75|10.375|14.125|24.375|14.5|13.875|15.625|16.5|12.5|5.125|8.625|9.375|8|8.75|9.875|8.25|8.625|8.125|6|6|3.375|3.625|9.875|11.375|14|19.875|17.75|17.5|15.5|25.5|18.25|12.75|13.5|12.25|13.25|13.25|13.6875|11.625|12.5|13.25|14|11.625|10.5|7.75|8|7.375|6|6.125|8.75|7.75|11.1875|13.8438|13.25|14.5|17.5|21.625|25|28.25|30.625|27.0938|33.625|39.875|32.5313|36.5|17.05|25.58|25.27|21.18|14.349|17.05|13.45|17.63|17.75|16.5|15.63|16.27|18.67|22.67|14.51|15.93|17.29|19.37|26.6|22.89|24.28|25.86|20.79|21.81|15.23|14.8|13.83|15.23|14.96|19.69|15.64|16.97|19.14|22.72|26.61|20.48|24.21|26.51|26.75|20.97|11.58|15.34|17.83|17.89|19.16|22.19|23.15|22.51|23.72|21.89|25.31|23.27|22.25|18.61|18.05|18.94|16.48|19.31|21.09|19.51|19.07|23.7|22.91|21.88|23.28|25.43|22.91|25.75|25.38|16.32|17.57|18.4|21.38|22.37|17.93|15.87|14.13|
2020-10-24 00:03:52|russ2000_0852|TOWN|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.5341|5.1154|4.4178|3.4878|4.476|4.6504|4.1853|4.1272|4.941|1.7309|1.985|9.3007|8.6032|8.0451|7.4638|7.8359|9.279|11.1441|11.657|13.5221|18.0693|17.543|15.4379|16.1831|15.1739|15.6679|14.0447|15.811|14.0138|14.2634|14.4017|14.1193|12.3593|13.3293|11.4779|10.6801|11.7434|14.5994|17.2621|11.3445|10.4107|9.7186|9.1698|10.77|11.5646|11.4292|12.817|12.3856|10.2281|8.7684|10.1714|11.1532|11.3226|12.7703|12.3449|12.5664|11.9809|12.23|12.8301|13.2524|13.7085|11.6694|13.5341|14.0119|14.8136|16.7704|18.4042|17.1798|19.477|21.4736|30.3019|29.0869|27.4457|30.507|29.7618|27.353|30.9249|29.352|22.779|24.1956|25.7411|26.9564|27.2003|18.0689|17.9468|16.8448|
2020-10-24 00:03:53|russ2000_0853|NFBK|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.6085|5.4152|5.6836|6.4994|5.9702|5.8071|6.4362|7.0681|7.5446|8.2856|7.2788|6.058|7.5348|7.6997|7.9523|7.1799|8.3048|8.1064|7.9784|8.9502|8.9561|9.3893|9.824|10.526|11.1629|11.1059|11.1832|11.8757|12.7335|12.9774|13.1723|13.3484|14.4691|14.5371|12.8598|14.3013|18.1457|16.0227|15.5387|14.7984|16.0186|15.0543|16.1187|14.849|12.5132|13.3412|14.4434|15.2342|16.5476|11.8089|10.8334|9.845|
2020-10-24 00:03:54|russ2000_0854|AMED|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||4.2|4.05|4.05|6.15|5.7|4.875|5.25|4.8|4.05|4.35|3.225|3.3|4.125|2.7|2.7|2.625|1.2|1.725|1.5|1.2|0.8438|0.825|1.65|1.7625|2.55|2.6063|3.825|3.6|3.618|4.2|4.98|6.189|4.338|3.624|2.748|3.39|5.5434|9.096|14.742|19.824|17.97|19.434|18.15|22.068|23.4|25.344|26.0625|28.425|29.7525|32.87|32.43|36.33|38.42|48.52|39.34|50.42|48.67|41.34|27.49|33.02|43.63|48.6|55.22|43.98|23.8|33.5|35|26.63|14.82|10.91|14.46|12.45|13.8199|11.3068|11.12|11.604|17.21|14.63|14.89|16.74|20.17|29.35|26.78|39.73|37.97|39.32|48.34|50.48|47.44|42.63|51.09|62.81|55.96|52.71|60.34|85.46|124.96|117.11|123.26|121.41|131.01|166.92|183.54|198.54|236.43|
2020-10-24 00:03:56|russ2000_0856|FBP|total_return_price|||||||||||||||||6.0598|4.9467|4.8237|3.4016|4.0813|4.0197|3.8954|4.4502|4.5117|4.3172|5.6053|5.0097|5.0743|3.4723|3.7395|3.3381|3.3381|3.3381|3.673|3.6054|5.4757|5.2085|6.4103|8.4133|11.6176|11.9178|15.2237|19.9803|17.7273|18.9288|21.7826|21.0375|22.6924|32.4486|40.7054|40.6527|43.7926|42.1801|41.6824|48.0806|47.1279|48.2733|60.8688|64.0099|86.8828|98.3385|96.2671|114.8444|91.8974|86.5138|76.0545|80.2771|68.6251|72.7172|96.2845|93.5487|103.1392|108.0115|104.0022|115.1496|117.3697|153.7676|156.0689|139.3636|167.0868|170.6243|191.827|247.4478|261.0361|256.9444|304.7803|401.5308|267.9083|255.5336|216.2104|159.4285|159.6869|121.0571|145.0563|125.8936|176.1754|146.8596|127.8347|99.0448|139.002|87.4096|153.5985|155.703|60.5317|56.9064|43.9404|33.1354|34.7201|7.6355|4.0339|6.6271|4.8022|4.1395|2.6892|3.352|4.226|3.8034|4.2452|4.3988|5.9836|6.8|5.4553|5.9452|5.2248|5.2248|4.5621|5.6378|5.9548|4.6293|3.4192|3.1214|2.8045|3.813|4.9943|6.3485|5.4265|5.561|4.9175|4.8983|5.7819|7.3474|8.7401|8.2874|11.073|10.6989|9.703|10.3457|5.2287|5.5425|5.22|
2020-10-24 00:03:59|russ2000_0857|AMC|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.2263|16.8443|17.8077|17.0138|19.4607|25.921|22.9153|18.2584|17.7771|22.1305|20.4064|24.2685|27.6315|23.9744|18.4885|12.4534|11.4898|11.1442|13.056|18.6437|11.4799|13.914|9.0456|10.3922|7.1959|3.16|4.29|4.86|
2020-10-24 00:04:00|russ2000_0858|QDEL|total_return_price|20|18.25|14|12|11.25|12|10.75|8.75|9|9|11.75|18.5|22|22.5|6.75|5.875|5|3.875|3.75|1.75|3.75|4.125|5.25|5.75|6.5|4.875|4.375|5.375|5.25|6.25|3.125|3.375|6|3.875|5.125|4|6.625|4.625|3.75|4.375|4.25|4.5|4.25|4.5|4.875|3.25|3.3125|2.438|4.5|5|5.5|7.125|5.625|5.125|3.875|4.5|3.875|3.25|4.938|3.625|3.031|3.125|2.5625|2.4375|2|3.1875|4.375|6.875|6.9688|5.25|4.3125|5.0313|3.2813|4.61|4.75|7.69|6.61|6.89|4.47|3.469|3.31|6.22|6.68|10.77|6.59|5.89|4.53|5.08|3.91|5.18|9.46|10.76|12.87|9.5|14.12|13.62|12|17.56|19.56|19.47|16.06|16.54|16.41|13.07|9.22|14.56|16.23|13.78|14.54|12.69|10.99|14.45|11.96|15.15|16.37|15.13|18.37|15.68|18.93|18.67|23.75|25.53|28.4|30.89|27.3|22.11|26.87|28.92|26.98|22.95|18.88|21.2|17.26|17.86|22.09|21.42|22.64|27.14|43.86|43.35|51.81|66.5|65.17|48.82|65.47|59.32|61.35|75.03|97.81|223.74|219.38|
2020-10-24 00:04:02|russ2000_0861|NCI|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:04:02|russ2000_0862|GTN|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||9.9695|8.7032|8.7146|10.0089|12.8462|13.2433|14.7343|15.6145|12.8232|10.0527|10.7949|10.0857|10.9754|9.7302|8.7737|8.0116|8.2064|11.9378|13.2474|12.1985|10.5027|8.2213|10.4814|10.6167|8.6145|7.8247|7.5113|9.8738|9.7316|12.368|11.4361|11.2391|10.0456|12.5616|11.7514|9.595|9.1128|7.9669|7.114|5.1174|6.2941|6.9262|9.1295|9.1972|8.7358|8.7881|5.671|3.0535|1.68|0.42|0.4|0.66|2.53|1.51|2.26|3|2|1.95|2.1|2.4|1.77|1.67|1.94|1.5|2.28|2.31|4.38|7.21|7.43|13.97|9.33|11.52|8.32|11.18|13.42|15.59|12.3|15.36|11.88|11.26|10.16|10.7|13.95|13.45|14.85|17.35|12.8|13.25|17.5|14.66|21.36|16.82|16.19|20.75|12.92|14.57|14.02|
2020-10-24 00:04:04|russ2000_0863|DVAX|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||78.41|88.2|54.4|83|47|46.3|68|40.2|63.5|43|45|90.3|50.3|41.1|43|50.8|22|16.1|11.5|2.7|6.6|12.9|18.6|14.4|12.9|18.9|18.4|30.6|27.9|25.5|19.8|32.3|47|41.6|47.6|28.6|21.8|11.3|12.3|18|17.8|15.6|14.2|15.52|22.7|22|24.64|27.05|18.42|14.86|10.91|4.2|6|8.85|20.65|18.1|19.65|15.95|12.1|8.14|7.31|3.91|3.54|6.78|3.56|7.345|4.4|
2020-10-24 00:04:05|russ2000_0865|ARAY|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.1333|14.7533|9.9933|10.1467|9.09|7.29|8.73|4.61|5.61|6.69|6.67|5.71|6.8|6.5|6.23|6.84|9.085|7.88|4.12|4.24|6.75|6.15|6.14|6.64|4.58|5.44|6.775|8.57|9.8|8.88|8.1|7.52|8.99|6.6|6.2|6.92|5.58|5.04|5.68|4.6|4.75|4.7|4.55|4.45|5.175|4.05|3.95|3.36|4.85|3.79|2.92|3.03|1.35|2.03|2.42|
2020-10-24 00:04:06|russ2000_0866|NGHC|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.4161|16.7821|16.216|18.0786|17.9927|20.0615|18.5494|21.7791|20.9296|19.9532|21.2989|24.3245|22.3333|20.5621|18.0561|19.3751|23.8295|25.5947|26.1047|23.5182|23.4189|23.1031|23.0302|21.9467|16.4865|21.5781|33.85|
2020-10-24 00:04:07|russ2000_0867|GFF|total_return_price|2.1245|3.5728|2.5107|2.3175|2.221|1.545|1.9313|1.545|1.4484|1.2553|1.2553|1.352|1.6416|1.545|1.352|1.6416|1.8347|1.6416|1.6416|1.0622|1.2553|1.1588|0.8691|0.7725|0.8691|0.7725|1.2553|1.352|1.2553|1.4484|1.1588|1.1588|2.1245|2.5107|3.5728|4.442|5.6007|4.0557|3.766|4.7316|5.2145|5.6007|6.6629|6.856|6.7595|5.6007|6.0835|6.47|6.5661|6.18|6.6629|6.9526|7.2425|6.2763|7.5322|9.4629|9.2701|10.5744|12.5534|11.2975|12.3601|9.8977|6.7594|8.2079|5.311|6.0352|6.18|6.0352|6.0352|4.2971|5.8421|6.0835|6.1028|8.4976|10.367|12.7463|14.2334|15.3806|9.0499|11.5737|10.9619|13.5961|15.2616|17.2161|18.3547|18.9368|17.9299|22.9434|18.1933|18.8646|20.904|20.2327|21.1079|22.1786|20.2837|21.6688|21.0315|18.5077|12.8313|10.5795|7.3079|7.4439|7.6648|7.9282|6.3732|7.07|8.557|10.384|10.588|9.3983|10.3585|10.8259|11.1573|8.5655|6.951|7.7772|9.1307|7.3404|8.8303|9.8499|10.2676|9.7114|10.8476|11.4539|10.3777|10.8071|9.9517|11.658|15.3158|14.0232|13.9235|15.7592|13.7263|15.0242|15.2028|23.4754|22.1392|19.7681|20.0587|18.4443|17.5147|17.1353|15.6059|10.1594|18.0394|16.5965|20.6524|20.0895|12.5464|18.4561|19.54|
2020-10-24 00:04:09|russ2000_0868|EIGI|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.55|12.38|15|16.27|18.27|19.06|20.81|13.03|11.05|10|8.52|9|9.6|8|8.2|7.9|8.35|7.225|9.6|8.9|6.55|7.25|4.95|3.84|4.7|1.91|4.03|5.89|
2020-10-24 00:04:10|russ2000_0869|RRTS|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||355.5|271|369.25|370|374.75|360|359.75|444.25|394|408|431.25|575.75|687.75|683.25|673.75|619.75|708|569.75|585.5|631.75|645|462.5|234.75|320.75|174|188.75|265.5|156|176|237.25|197.75|65.5|55.5|20.88|12.49|10.5|8.96|9.27|9.21|2.55|2.16|2.3|
2020-10-24 00:04:11|russ2000_0870|OFIX|total_return_price||||||||||||||||||||||||||||||||||||||9.75|9.875|10|9.75|10.5|7.75|8.875|10.5|10.5|11.5|11.5|17.75|17.125|15.5|7.375|9|11|8.75|8.25|7.75|10.375|12.75|11.625|13.25|13|11.625|14|15|14.875|13.625|14.3125|17.25|17.875|24.75|19.125|22.5625|26.83|28.5|37.1025|40.33|35.15|26.46|28.149|27.2|32.74|36.6|48.98|49.5|42.77|34.45|39.08|39.15|43.04|43.6|39.89|39.82|38.11|45.47|50|51.05|44.97|48.97|57.97|39.77|28.95|18.63|15.33|18.52|25.01|29.39|30.93|36.38|32.05|31.42|29|32.46|42.47|34.51|35.23|37.58|41.25|44.75|39.33|35.87|26.9|20.77|22.82|30.15|36.25|30.96|30.06|35.89|33.12|33.75|39.21|41.52|42.4|42.77|36.18|38.15|46.48|47.25|54.7|58.78|56.82|57.81|52.49|56.41|52.88|53.02|46.18|28.01|32|31.14|
2020-10-24 00:04:13|russ2000_0871|USNA|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||0.594|0.5|1.344|1.422|1.391|3.2815|3.0785|2.25|2.016|1.75|2.6565|2.266|3.4845|3.891|3.1875|2.5313|1.5625|2.0625|1.8438|1.25|1.1172|0.7656|0.7305|0.375|0.5625|0.43|0.45|0.3025|0.3301|1.6|1.625|3.0125|4.975|11.05|12.2425|15.3|11.665|15.54|17.4|17.1|23.65|21.15|23.85|19.18|20.86|18.95|22.295|25.83|23.435|22.37|21.875|18.54|11.015|13.435|20.495|17.12|11.18|14.865|17.055|15.95|15.705|18.265|20.18|21.725|17.255|15.64|13.75|15.185|18.665|20.56|23.235|16.465|24.165|36.19|43.395|37.79|37.67|39.07|36.83|51.295|55.56|68.33|67.015|63.875|60.71|55.715|69.175|61.2|57.6|64.1|57.7|74.05|85.9|115.3|120.55|117.73|83.87|79.43|68.39|78.55|57.76|73.43|73.65|
2020-10-24 00:04:16|russ2000_0872|CENX|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||12.1993|14.3023|13.7856|14.3945|15.3454|13.2261|15.1548|12.0501|15.3095|13.8131|9.9758|8.3998|5.3724|6.1848|9.3219|12.4786|13.0106|11.9049|12.1481|8.185|13.5394|17.9852|13.7591|14.2817|14.7995|15.3073|7.45|8.11|6.37|7.33|10.715|20|29.21|23.825|27.59|25.35|28.85|22.92|22.63|24.14|39.96|32.25|32.9|42.5|45.7|54.5|53.72|53.77|65.2|71.65|35.68|9.45|2.03|6.27|10.85|16.42|15.37|9.07|11.72|15.68|17.23|15|10.57|8.73|9.34|6.8|8.21|8.48|8.21|9.25|8.639|9.99|12.62|15.58|26.94|25.02|14.04|10.58|5.28|4.7|7.26|6.09|6.05|9.32|11.95|15.58|19.72|18.19|19.81|16.52|12.94|7.39|8.89|6.73|7.01|7.48|3.36|6.72|9.35|
2020-10-24 00:04:17|russ2000_0873|BCRX|total_return_price|||||||||||||||||||||||||||||||||||||||||||||5.5|5|5.5|4.625|6.25|9.625|10.25|9.25|9.375|16.375|12.75|16.375|11.875|13.75|8|7|7.5|7.813|7|7|6.375|8.75|24.25|29.5|27.3125|28.6875|20.8125|6.625|6.1875|6.45|3.59|3.96|4.57|0.87|1.2198|0.96|1.52|3.639|6.66|6.85|8.35|6.9|5.1|5.78|4.61|5.08|9.78|16.75|18.06|14.33|12.47|11.56|8.37|7.73|7.22|6.18|4.61|2.8|3.15|1.37|2.19|4.03|8.24|6.46|6.57|5.91|4.94|5.17|3.79|3.82|2.76|2.47|4.83|3.97|4.24|1.42|1.19|1.55|7.28|7.6|10.58|12.75|9.78|12.16|9.03|14.93|11.4|10.32|2.83|2.84|4.41|6.33|8.4|5.56|5.24|4.91|4.77|5.73|7.63|8.07|8.14|3.79|2.865|3.45|2|4.765|3.435|
2020-10-24 00:04:19|russ2000_0875|CVGW|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.5935|4.7266|4.7|4.5079|4.8767|4.8835|5.0884|7.4994|6.9967|9.0775|7.7508|7.759|7.357|7.4432|7.0699|7.4141|7.77|7.4141|6.8581|7.894|8.5442|9.1485|14.7937|14.2885|11.3607|10.0136|9.6554|9.5|11.4049|16.2079|15.4508|13.9522|15.2662|15.9441|18.3797|19.6596|19.5053|17.6705|17.6534|23.1243|23.8604|21.5295|21.5909|22.1506|26.1469|23.7617|27.0109|27.9619|32.375|31.0298|41.5881|44.548|48.123|50.4253|42.0024|46.4401|53.5416|64.094|63.7042|62.7146|57.171|66.4264|70.1864|77.4257|89.1494|92.3246|96.9164|72.0169|80.7821|95.2823|93.7326|91.59|51.07|61.56|67.18|
2020-10-24 00:04:21|russ2000_0876|IPI|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||708.0088|291.4022|164.4576|178.3799|254.1793|227.3981|277.3832|292.2724|205.5478|261.3338|346.3181|327.5616|300.007|280.3804|219.3735|239.8702|205.1611|205.6445|212.8|190.1|187.7|161.6|148.9|146|173.7|153.6|134.2|117|109.3|56.9|26.5|11.9|15.5|10.7|22.6|16.8|21.8|42.8|39.1|35|45.1|35.5|27.1|37.9|33|32|26.7|7.801|10.9|8.06|
2020-10-24 00:04:22|russ2000_0877|TGH|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.6297|9.7236|12.5104|9.6905|6.8961|4.6952|7.6328|11.0937|11.9636|15.6751|17.7822|19.8961|20.7322|25.8251|22.7289|16.5559|23.0131|27.1562|28.1856|25.3111|25.0597|32.3677|31.1722|32.5437|33.9291|31.6195|33.5175|29.625|31.3825|27.7895|24.0594|15.387|13.8366|13.7264|10.7151|7.96|7.9|14.2|13.75|16.5|21.55|18.95|15.35|13.7|9.51|10.52|9.5|10.85|10.75|6.99|7.89|14.58|
2020-10-24 00:04:23|russ2000_0878|ESPR|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.5|18.23|13.3|15.2|15.16|18.03|36.85|90.65|81.76|18.33|22.79|16.37|16.18|13.74|12.52|35.31|43.74|51.06|65.58|72.28|37.19|44.97|44.17|40.15|49.01|36.42|59.63|31.53|51.31|37.46|
2020-10-24 00:04:24|russ2000_0879|NX|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.8554|1.923|1.4754|2.6411|2.4481|2.1531|1.7584|1.4708|1.8163|1.8954|1.8116|2.4224|2.4246|2.8554|3.538|4.3648|3.7801|3.4047|3.2795|3.1757|3.4937|4.882|4.4895|5.2618|5.3356|7.5652|9.211|8.6553|9.7247|8.1621|10.6063|9.856|7.5722|8.726|10.3457|12.0274|11.2799|13.3312|12.408|14.6206|13.8616|8.2139|6.9877|9.4706|12.9077|15.201|14.4996|15.3915|15.2236|17.4929|17.1445|14.5257|9.5108|13.031|15.1837|16.0819|18.221|18.2192|15.2984|14.9949|18.057|18.4574|18.9185|16.4831|16.7695|17.3043|18.8948|20.0452|17.5446|19.9531|16.2083|16.4001|16.0703|20.0679|18.4998|19.4832|20.1862|21.933|17.118|17.6796|18.0417|12.7706|15.4289|17.6367|18.3762|17.2325|8.2603|12.5527|17.93|
2020-10-24 00:04:26|russ2000_0881|ORIT|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:04:26|russ2000_0882|LKFN|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||1.5727|1.607|1.7551|1.8462|2.0969|2.2793|2.4616|2.7933|3.0108|3.2292|4.2748|4.381|4.4411|4.4081|3.6329|3.5326|3.3854|3.2879|3.217|2.9046|2.5422|2.4223|2.401|2.1824|2.8044|3.0334|3.3213|3.4786|4.1726|5.6859|5.2104|5.0735|5.4335|6.4672|6.9716|7.6845|7.1914|7.307|7.6512|8.9188|8.6968|9.1011|9.41|9.6634|10.149|10.5335|11.004|12.0169|10.5188|10.1564|11.7984|10.9656|10.3319|10.0719|10.4816|11.1989|10.687|9.318|10.4179|9.0207|9.7687|10.68|9.7803|11.5873|11.9729|11.5171|10.9395|13.8327|14.1186|14.1322|15.4103|14.5443|14.8063|15.9449|19.0934|22.1564|22.9306|21.6513|21.6562|24.4685|23.6857|25.4277|26.4438|27.7152|27.3866|28.4955|32.0348|43.4112|39.031|41.4608|44.6939|45.852|43.2725|47.3114|43.8457|37.0243|43.1378|43.3545|42.7524|48.5497|33.0316|43.6535|40.481|
2020-10-24 00:04:27|russ2000_0883|HAFC|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||12.4341|11.6513|12.8717|15.3126|15.5319|14.6462|17.5331|21.3028|21.7527|28.6325|30.1754|31.957|36.3889|34.1707|24.8527|26.3997|27.071|29.8072|33.9956|27.8298|23.1535|27.093|27.5836|32.5044|33.2478|34.6715|39.4129|43.706|45.8041|51.5665|45.154|52.6008|50.4141|53.4693|64.7071|60.07|79.389|82.1188|94.3758|109.8556|99.9416|106.5091|113.897|112.1213|112.5523|115.3526|121.0806|136.205|121.03|106.6321|100.0757|56.6884|48.3146|37.2639|32.6411|12.1515|7.5624|11.182|10.9235|7.6917|14.8663|8.1441|8.338|7.1746|7.627|5.4908|5.8237|6.0596|8.3623|7.926|10.6003|10.9073|12.9999|13.7998|13.5424|18.1826|20.145|17.5174|16.8455|17.9237|17.1483|20.5541|20.271|20.4265|19.05|19.0793|22.4316|30.5858|25.4792|24.3545|24.7947|27.4492|28.3289|26.5936|23.1995|17.6586|19.0888|20.1312|18.2136|19.3749|8.995|9.2527|8.71|
2020-10-24 00:04:29|russ2000_0884|MGNX|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.77|28.28|22.64|20.9|34.12|31.37|37.97|20.58|31.28|17.16|25.86|32.15|19.4|17.76|17.63|18.07|19.46|23.51|21.25|21.39|12.61|17.98|16.42|13.05|10.88|5.59|28.05|25.19|
2020-10-24 00:04:30|russ2000_0885|RTRX|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.5|3.87|5.13|2.25|1.665|0.18|0.252|0.207|0.0855|0.045|0.045|0.027|0.0027|0.018|0.009||0.0072|0.0045|0.0036|0.0027|0.0036|0.0036|0.0036|1.35|0.9||||0.9|0.9||0.9|||||4|5.6|5.41|6.5|7.14|20.4|11.46|9.02|12.12|23.96|33.15|20.26|19.68|13.39|17.95|22.1|19.08|18.14|19.45|25.09|22.09|21.8|25.59|28.14|22.28|22.63|20.02|12.13|14.2|14.59|20.41|18.62|
2020-10-24 00:04:31|russ2000_0886|UFCS|total_return_price|1.361|1.438|1.3934|1.3833|1.2537|1.0815|0.8648|0.7129|1.0369|0.9519|1.0593|1.4056|1.5053|1.8455|2.1232|2.2037|1.9488|2.1349|2.1688|1.7803|1.7809|1.8699|1.8699|2.1258|2.0817|2.3161|2.4408|2.3428|2.2056|2.4538|2.2758|2.5357|3.6934|3.5158|3.4418|3.3308|4.322|4.2755|4.7559|4.6993|4.1614|4.1331|4.0765|4.4494|4.3659|4.5957|4.5957|4.803|4.9473|5.0774|6.4231|7.3314|8.1519|8.0549|8.4885|9.3506|8.1943|10.0377|11.0539|11.8935|11.8131|10.6581|10.2188|9.2365|7.115|7.2316|6.4426|6.3881|5.4803|4.4589|5.0101|5.7936|6.0284|8.6946|7.6868|8.6265|9.9879|11.5129|10.4089|10.3066|9.2408|10.1301|11.3793|12.7119|13.3726|18.3411|18.2687|21.5601|21.7256|28.6149|29.1455|26.195|21.3852|19.6582|20.5095|23.185|23.1925|23.4391|25.9882|19.4342|25.0901|18.1434|19.3603|21.1755|15.0937|11.8906|12.5011|12.8401|12.7793|14.1815|15.2864|16.1955|14.7756|12.798|13.1445|15.1109|13.4931|16.2019|19.2326|16.8163|19.7301|19.3587|23.903|22.6195|24.1036|23.4537|22.3635|24.1104|25.9455|26.9472|29.0214|31.8992|36.6813|35.7335|35.8493|41.8785|36.6435|37.9948|39.7765|39.7967|42.0463|48.1636|47.4745|52.1588|41.3814|46.2017|45.121|42.3164|31.8124|27.3387|20.32|
2020-10-24 00:04:33|russ2000_0888|SASR|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||2.8712|5.4579|5.997|6.3698|6.3268|6.832|6.2265|5.7872|6.0423|6.3459|7.4918|8.7797|11.0044|11.1478|11.7527|11.6368|10.1103|9.9513|9.4686|9.9102|7.9298|8.8514|8.4648|8.7406|12.6123|12.4072|14.8449|19.6326|18.991|19.6219|19.5597|19.2452|20.3246|19.3023|22.1331|23.3748|22.4794|22.0064|21.8344|24.5659|20.7303|22.4845|22.3528|23.8597|23.5333|23.185|24.0196|25.2587|23.2671|21.385|21.5641|20.8919|19.1011|13.317|13.6304|15.8155|8.8454|10.7803|12.065|6.358|11.1359|11.0764|11.4994|13.7816|13.9584|13.5716|10.5517|13.8521|14.4946|13.6193|15.0912|15.1279|16.0205|16.6991|18.3281|23.0842|20.3086|19.8118|18.7767|20.9575|21.8702|24.1733|22.2127|22.9053|24.1323|25.3448|26.6246|35.4949|35.8499|35.1434|36.6277|35.7776|35.3902|39.1715|36.1617|28.9546|29.474|32.0046|32.6993|36.8635|21.7043|24.8018|22.98|
2020-10-24 00:04:35|russ2000_0889|SSI|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:04:35|russ2000_0892|WSFS|total_return_price||||||||||||||||2.5347|3.5239|3.462|3.4738|2.3688|3.1914|2.4528|2.606|2.1847|2.3713|2.8597|3.4453|1.9427|1.6319|0.884|0.68|0.544|0.544|0.578|0.544|0.374|0.578|0.578|0.374|0.816|0.969|1.1219|0.918|1.1389|1.0879|1.0879|0.952|0.986|1.0879|1.5979|2.0739|2.4479|2.0739|2.0059|2.2779|2.771|3.1279|3.7398|4.9978|5.4397|5.8477|5.5834|4.3816|4.6114|4.0037|4.0287|3.8821|3.4769|3.4344|2.9004|3.0424|3.5944|3.6754|4.8307|4.6391|4.8949|5.124|7.3319|7.9514|9.3793|9.0034|10.8312|12.0318|12.8263|14.411|13.9189|14.349|17.2379|15.116|15.7554|16.9793|17.6799|18.1565|17.7809|18.0186|19.4163|18.727|19.0316|18.1821|14.6549|14.4165|13.0785|17.6323|14.1366|6.617|8.1198|7.9546|7.6855|11.7463|10.8521|11.3657|14.4182|14.3532|12.1165|9.6779|11.0595|12.6449|12.5001|12.8065|13.1433|15.1713|16.3803|18.8748|24.3301|22.455|23.2016|22.5908|24.3035|23.9516|26.037|27.4753|30.9166|31.1366|30.8754|35.0563|44.6171|44.3017|43.7899|47.1467|46.3604|46.4954|51.8473|45.9644|37.0522|37.8234|40.5806|43.4603|43.4706|24.6978|28.5764|26.97|
2020-10-24 00:04:37|russ2000_0894|ATNI|total_return_price||||||||||||||||||||||||||||||||||||5.2116|2.5415|2.4529|3.3044|5.0029|2.3297|2.9304|2.5575|3.037|2.2911|1.7583|2.2911|1.825|1.4386|1.7316|2.6108|2.3045|4.7953|5.115|4.3158|3.2501|2.6108|2.664|2.7706|2.3177|2.3444|2.664|1.7583|1.9613|1.9824|2.3463|2.2124|2.1056|2.7799|2.2498|2.6221|2.4136|4.0526|3.3049|3.377|3.5793|3.3099|3.9602|3.7834|4.1651|4.5816|6.1311|5.8858|7.8763|8.7637|9.0839|8.2298|9.366|9.3072|8.5724|9.9726|12.6764|17.3368|15.9308|14.2428|22.6914|20.3445|22.4094|28.568|26.5482|26.8433|21.9493|22.4836|21.4761|15.654|32.2105|43.7945|45.3766|37.1023|34.42|41.0373|32.3075|31.5036|32.6855|28.0161|33.7054|31.5751|29.4902|37.7993|32.5095|42.9594|44.4243|46.8806|51.1161|59.8104|52.8801|49.4021|62.2124|63.9725|64.1064|68.9055|73.2086|71.2725|73.4417|61.701|76.3277|67.3983|65.8392|50.8612|53.4959|57.8867|51.4009|72.1374|70.0094|55.3599|56.8502|57.6426|54.8674|58.3417|60.3673|50.14|
2020-10-24 00:04:39|russ2000_0896|COWN|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.4939|22.7795|16.3902|13.2153|19.0888|16.3902|15.1599|11.5088|9.9611|11.3501|10.1595|11.0723|9.4837|10.9929|11.866|13.8701|15.7949|17.0251|16.8267|15.1202|18.7713|20.4381|25.3988|17.9776|15.1599|15.0409|11.5882|13.8106|16.1223|13.7908|16.2215|17.3129|13.9396|12.7986|14.0388|16.1967|13.126|14.3761|16.4993|15.4476|15.6262|8.8235|15.4358|16.27|
2020-10-24 00:04:40|russ2000_0897|KRA|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.56|18.11|20.4|27.15|30.9|41.17|38.33|18.22|21.6|26.83|19.85|26.32|23.96|24.11|20.37|19.47|23.19|25.45|21.91|17.71|21.21|20.08|23.88|17.12|17.01|17.44|26.25|34.25|29.15|28.96|32.48|36.41|49.13|46.82|45.67|47.3|22.14|32.18|28.22|31.2|25.32|8.65|17.28|17.5|
2020-10-24 00:04:41|russ2000_0899|NBHC|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.2982|16.9768|16.9509|17.5027|18.9789|19.7235|17.9249|17.8604|17.437|18.0872|17.0326|19.207|18.8868|19.8548|18.7079|18.3799|21.8441|30.0489|30.3095|30.3403|33.4707|30.5478|31.4536|36.6105|35.497|29.205|31.8596|34.6808|33.9967|34.5788|23.0088|26.8095|26.17|
2020-10-24 00:04:42|russ2000_0900|MYRG|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.28|0.22|0.16|0.395|0.25|0.15|0.1|0.19|0.12|0.11|0.029|0.021|0.016|0.011|0.01|0.012|0.0055|0.0027|0.007|0.0045|0.0024||0.0023|0.0006||12.9|10|15.4|18.69|20.95|19.12|16.82|16.73|15.79|21.8|23.89|22.1|17.29|19.14|17.84|16.74|19.77|21.53|24.34|19.75|24.54|25.14|25.23|24.93|24.7|26.8|31.2|29.3|25.95|20.19|24.64|23.88|29.52|39.09|40.22|30.23|28.97|35.65|30.41|36.34|32.05|26.82|34.63|36.24|31.53|33.89|24.22|29.4|37.64|
2020-10-24 00:04:43|russ2000_0901|FN|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.75|14.52|21.04|18.43|24.48|20.51|15.03|18.52|11.55|11.81|12.97|14|14.16|14.7|20.56|19.95|20.46|14.6|17.57|18.99|18.73|19.02|24.19|33|35.54|44.09|42.33|44.49|43.47|36.66|28.57|30.4|35.94|46.3|50.74|52.36|47.53|52.18|64.84|54.56|62.42|61.61|
2020-10-24 00:04:45|russ2000_0902|NHC|total_return_price||||||||||||||||||||||||||||||||||||5.2559|5.8846|5.7038|6.0756|7.7001|8.7012|8.3108|10.8386|13.7791|13.6017|15.4253|14.852|14.3376|13.6054|16.0031|17.3022|22.9851|22.1783|22.7836|22.9473|27.1524|28.4569|28.5209|38.2747|36.2752|22.1974|20.5652|15.0159|10.1194|5.3045|5.2229|4.5701|3.4275|3.4275|3.5908|2.3666|4.8965|7.0118|11.5557|10.0476|10.0345|10.7396|13.8734|11.7189|11.4251|12.0454|12.8484|9.3229|12.992|16.9745|18.4484|18.8569|23.4376|22.7975|23.634|23.5278|25.2299|27.1577|30.3157|36.6839|37.8096|35.0408|35.614|35.6112|35.9684|34.0243|32.1807|33.2494|35.912|28.6293|27.2398|26.962|26.2921|25.9516|25.4778|27.6226|34.6859|35.0594|37.6106|24.7261|32.3085|35.3626|35.3484|37.5446|38.0156|37.2026|39.1595|38.9785|44.7116|46.5221|47.2405|46.871|53.3421|54.3696|55.8026|52.9624|54.009|54.8927|57.4496|58.9679|68.1157|64.4852|63.8692|57.4166|56.3574|55.5883|66.0749|71.2353|74.632|72.6551|78.2163|79.3919|84.3506|70.5178|62.9176|62.31|
2020-10-24 00:04:48|russ2000_0904|TRST|total_return_price||0.64|0.7043|0.9126|0.8673|0.8786|0.9544|1.0369|1.1189|1.515|1.4411|1.7675|2.2486|2.3549|2.1277|1.7547|2.9725|2.5766|2.3931|2.0602|2.4419|2.2768|2.0699|2.411|2.5198|2.3985|2.6354|2.5983|2.5285|2.544|2.2715|2.1502|2.6301|2.9172|2.9024|2.9331|3.3975|3.2312|3.3289|3.7063|4.5275|4.4414|5.0879|5.0461|4.1703|5.1308|4.7547|3.9586|4.0742|4.2896|5.1702|5.2803|4.9585|4.6323|5.737|5.9632|5.813|6.0147|7.6933|7.7259|8.0756|7.4991|4.432|5.738|4.8192|5.2204|5.7774|5.2225|4.6493|5.0215|4.9905|4.9978|5.3359|5.5922|5.8082|5.3821|5.5915|5.7747|4.699|4.8542|4.4012|5.1211|5.7881|6.2243|6.4428|6.3446|6.2815|6.8294|5.7621|6.6293|6.4325|6.4559|6.4075|5.8887|5.8779|6.1154|5.3539|5.6124|6.2988|5.8086|5.2748|4.4639|7.1237|5.8474|3.7757|3.7353|4.0052|4.0779|4.0345|3.7006|3.7203|4.2922|4.0593|3.3918|3.1318|3.9911|4.1109|3.9802|4.2116|3.9436|4.2192|4.1621|4.6039|5.6068|5.5498|5.3201|5.1772|5.8923|5.6379|5.8169|4.8883|5.1917|5.1819|5.5365|6.1802|7.688|6.9519|6.9247|8.0197|8.3465|7.7257|8.198|7.8879|6.4254|7.327|7.5464|7.8357|8.4018|5.2916|6.2567|5.22|
2020-10-24 00:04:52|russ2000_0906|HLIT|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||8.375|9|5.5|6.875|11.375|9.813|7.688|6.875|8.563|8.188|5.438|8.0625|7.6875|6.125|9.375|13.8125|28.7188|65.4063|94.9375|83.25|24.75|24|5.6875|5.625|10|8.11|12.02|11.6|3.659|1.75|2.3|3.33|4.07|6.26|7.25|9.71|8.51|6.65|8.34|9.56|4.83|5.82|4.85|6.37|4.48|7.36|7.27|9.82|8.87|10.61|10.48|7.6|9.51|8.45|5.61|6.5|5.89|6.68|6.32|6.31|5.44|6.88|8.57|9.38|7.23|4.26|5.04|5.47|4.26|4.54|5.07|5.79|6.35|7.68|7.38|7.14|7.46|6.34|7.01|7.41|6.83|5.8|4.07|3.27|2.85|5.93|5|5.95|5.25|3.05|4.2|3.8|4.25|5.5|4.72|5.42|5.55|6.58|7.8|5.76|4.75|5.58|
2020-10-24 00:04:56|russ2000_0907|AMWD|total_return_price|||||||||||||||4.8693|5.5757|6.9434|6.5075|5.1399|4.148|4.148|3.6612|4.2077|4.1531|4.9727|5.847|3.4973|2.9509|3.6066|2.4591|1.6394|1.3115|1.7486|1.6394|1.3661|1.5028|1.7486|1.694|1.4209|1.6394|1.858|1.9946|1.6393|1.6393|3.0055|2.5683|2.5683|1.9672|2.4044|2.4595|2.0765|1.913|1.8037|2.4595|4.0002|6.201|5.4939|6.8763|7.9918|9.7135|11.494|12.1155|11.2483|15.2005|14.0504|15.6779|11.9749|10.829|9.237|9.1476|8.8865|7.1028|9.7287|17.4115|13.3011|24.3815|28.6325|25.5014|23.0767|21.6226|20.1057|21.431|20.444|25.169|30.409|27.409|33.9412|40.0724|33.3106|27.5775|30.9023|22.8264|32.7181|32.3237|31.1327|38.7338|34.0813|32.1304|23.0904|17.0126|19.3363|19.9523|21.2766|17.384|16.8544|23.0723|18.7191|19.1376|18.9402|16.7707|17.4907|24.3126|20.7765|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|
2020-10-24 00:04:58|russ2000_0908|RECN|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:04:58|russ2000_0909|CUBI|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.2727|10.6818|12.7273|13|15.2273|14.4727|14.6545|18.6364|18.4091|19.73|17.96|20.05|24.36|26.89|25.01|27.6|23.84|24.14|25.01|36.68|30.93|27.87|31.64|26.08|29.24|29.32|23.31|18.29|18.31|19.89|20.77|23.81|10.93|11.54|10.82|
2020-10-24 00:04:59|russ2000_0910|GERN|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||6.1398|8.0376|9.2655|7.2561|9.0422|7.7589|11.3312|8.0376|5.47|8.9864|8.9306|9.3771|9.4888|9.9911|22.9405|31.2572|23.7778|13.8425|9.6562|11.8956|10.431|7.6714|7.282|4.0949|3.8134|3.1972|3.7509|6.3229|12.226|8.9038|8.1447|7.0552|5.3762|6.9212|5.4745|6.8409|9.1271|7.85|7.2963|5.537|5.5459|8.0376|6.2425|6.5997|6.698|5.4566|4.2242|3.5008|3.5276|4.0724|3.992|5.5906|5.8674|5.2065|5.0994|4.4921|4.8493|4.5903|4.4296|3.5097|1.9737|1.2681|1.6164|1.3128|1.5227|1.411|0.9913|1.0627|2.7864|4.1885|1.8308|2.8131|2.12|3.27|3.85|4.01|2.88|4.8|2.9|2.68|2.26|2.16|2.22|2.76|2.2|1.9|4.23|3.75|2.31|0.9816|1.66|1.48|1.35|1.44|0.8873|1.89|1.74|
2020-10-24 00:05:01|russ2000_0911|TR|total_return_price|0.9097|0.9419|0.9292|0.968|1.1482|1.2616|1.6466|1.6967|2.0548|2.7097|2.5313|3.246|3.3742|3.7158|3.4396|4.366|5.0474|5.0864|5.5817|5.0642|4.6645|5.0146|5.0527|4.949|4.2734|5.0973|5.9479|6.0275|5.8882|7.2312|5.8057|6.7355|7.9801|8.3522|9.6339|12.1353|12.3684|10.4863|13.0509|12.8234|13.7955|11.9963|12.2857|11.7479|11.5618|9.783|10.2587|10.1767|10.4656|11.4591|13.1127|13.1127|12.0796|11.7886|11.6651|13.1125|14.8509|14.726|16.7935|20.683|23.723|25.3982|20.1249|22.3372|27.1116|22.734|19.3497|19.3865|19.0966|21.2184|23.795|27.925|28.8506|24.0932|23.9182|24.4308|29.6131|24.8289|19.1368|19.7549|19.4893|20.8282|21.1766|24.5922|25.724|23.102|20.5595|24.366|21.7416|21.198|23.0098|20.9661|21.2126|21.1111|21.2416|23.6984|21.7202|20.0826|19.2274|19.8731|18.2684|18.2214|20.9622|18.5772|15.8123|16.5711|17.3671|20.1103|19.9034|17.4658|18.4284|21.5131|21.1137|21.8416|18.0619|17.7824|17.2673|18.0455|20.4643|20.0727|23.2268|24.7414|23.994|25.4612|24.1946|23.8569|22.6819|24.9756|28.5361|27.2572|26.3967|26.8024|30.6124|33.8402|32.3471|35.0792|34.025|31.8269|34.7862|33.4038|27.9131|29.3301|27.809|31.9389|35.6976|35.4829|35.6847|32.9693|35.8693|34.27|30.9|
2020-10-24 00:05:04|russ2000_0912|PRO|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.85|12.26|19.92|12.96|12.05|9.46|5.73|4.29|7.94|8.29|9.53|9.89|7.41|9.4|11.82|14.11|16.95|13.3|17.08|18.76|16.13|18.73|18.15|26.71|30.99|34.03|38.79|30.47|25.02|25.03|26.4|25.18|21.98|22.26|22.21|11.64|16.98|22.39|22.58|23.49|27|24.47|26.2|32.2|38|35.45|29.18|42.24|66.01|61.31|61.46|26.21|42.53|32.77|
2020-10-24 00:05:05|russ2000_0913|ETH|total_return_price|||||||||||||||||||||||||||||||||||||||||3.8176|3.5186|4.4155|5.7494|4.7835|3.7716|4.1625|4.4613|3.8409|3.2658|3.9558|3.7488|4.8295|4.5535|5.7353|7.1035|8.0343|10.5419|11.4789|14.2918|22.1607|18.5071|13.4621|15.2462|15.4714|21.1007|17.8038|17.9669|14.0285|13.4884|15.9368|18.8838|19.0647|18.3639|15.5564|23.5574|21.5784|19.7797|18.4001|19.5837|16.7983|20.1074|20.6282|24.0619|23.7632|22.3489|21.6885|25.0831|20.135|21.1855|19.9102|23.3403|26.9776|23.5672|22.4623|23.5291|23.1583|22.572|21.6711|19.016|19.132|16.6766|19.1804|9.9426|7.9232|7.3486|11.7615|9.597|14.8089|10.0653|12.6121|14.4925|15.8992|15.4915|9.9355|17.3951|18.6308|14.7055|16.2451|19.5442|25.0251|21.9552|21.3117|23.3492|19.5999|19.1309|17.7007|24.1669|21.6543|20.7263|20.8934|22.1169|25.4307|26.5533|25.2629|29.9395|25.0345|26.5478|26.7924|23.7907|19.4305|20.9155|17.848|15.2746|17.6856|19.6618|17.9953|18.1592|9.849|11.6583|13.3435|
2020-10-24 00:05:07|russ2000_0914|BLDR|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.44|22.8|22.03|22.65|18.89|15.44|17.37|16.55|16.39|10.87|8.21|6.96|6.46|5.99|1.49|2.5|4.75|4.51|3.93|3.29|2.57|2.34|1.81|2.52|2.18|1.58|2|4.26|4.26|5.27|5.43|6.08|5.92|6.16|7.31|8.49|7.3|6.41|6.82|6.28|12.78|14.91|10.76|10.11|10.68|11.51|11.35|14.47|14.85|16.49|21.68|20.65|18.92|16.17|10.8|13.02|15.37|20.49|25.39|12.01|20.31|32.28|
2020-10-24 00:05:08|russ2000_0915|SGMS|total_return_price|||||||2.5821|2.3322|2.5508|1.6971|1.6138|1.1141|1.4993|1.3848|1.3327|1.3327|1.999|1.999|2.1656|1.6138|2.0303|2.4468|2.3634|2.6653|3.5607|4|3.5834|4.2501|2.9167|2.2501|1.3333|1.1667|2.1667|1.4584|1.3333|1.5|3.1667|3.6667|3.5834|7.1667|10.5834|15.6667|23.25|22|19.5|15.75|18.75|11.375|5.5|3.188|4.375|2.938|3.125|2.063|1.125|1.438|1.063|1.188|2.688|2.438|2.5|2.875|1.813|1.875|1.813|2.375|2.625|3.25|4.438|4.375|3.94|2.95|2.2|5.89|3.95|8.75|8.37|7.94|6.701|7.26|5.4|9.35|11.4|16.97|18.72|19.14|19.1|23.84|22.85|26.93|31|27.28|35.13|35.62|31.8|30.23|32.83|34.95|37.6|33.25|21.11|29.62|23.02|17.54|12.11|15.76|15.83|14.55|14.11|9.2|9.69|9.96|8.74|10.34|7.12|9.7|11.66|8.55|8.275|8.67|8.75|11.25|16.17|16.93|13.73|11.12|10.77|12.73|10.47|15.54|10.45|8.97|9.43|9.19|11.27|14|23.65|26.1|45.85|51.3|41.6|49.15|25.4|17.88|20.42|19.82|20.35|26.78|9.7|15.46|34.91|
2020-10-24 00:05:10|russ2000_0916|IVC|total_return_price||||||2.2168|1.8668|0.9931|0.9347|0.9055|0.9055|1.1099|1.4605|1.5189|1.6941|1.8986|2.3951|2.2491|2.1323|1.5481|1.9862|2.0155|1.8986|2.3076|3.1546|3.5928|2.9502|2.5704|2.1031|3.3298|3.0962|4.8487|7.828|7.1291|11.6871|13.0311|10.2847|8.181|10.2847|11.3365|11.5703|10.7522|10.9859|12.8558|12.0377|12.7449|13.8031|16.0318|16.4999|19.4377|22.4945|23.677|26.5018|22.0567|26.2922|25.835|22.0887|21.9832|22.1123|20.4776|24.4911|24.1493|22.1575|22.6407|22.9482|25.2606|18.4857|18.9703|25.956|24.8444|30.417|32.4413|37.445|36.6138|38.3987|31.9726|35.674|35.1173|32.5189|31.6289|29.9213|31.3678|35.7334|38.3979|42.9469|42.5599|43.7902|44.0496|42.5092|42.264|39.7131|30.0232|29.6253|23.7427|22.4571|23.4525|16.6722|17.5349|22.3777|24.1317|21.3355|19.5845|23.1438|14.8997|15.3893|16.9698|21.4213|24.0039|25.5439|19.9828|25.5422|29.0726|30.0105|32.0317|22.2359|14.7764|16.0134|14.923|13.6864|15.7909|12.6521|13.9355|16.7739|22.5719|18.5457|17.8767|11.5124|16.3497|18.9474|21.1264|14.1452|17.0116|12.8834|11.8897|10.9487|12.817|11.6999|12.9906|15.5001|16.5959|17.1501|18.3466|14.3614|4.248|8.2928|5.1501|7.4614|8.9903|7.4158|6.37|7.52|
2020-10-24 00:05:12|russ2000_0917|UBNK|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:05:12|russ2000_0919|CASS|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||13.2521|13.7669|15.1192|8.7405|8.9395|8.8897|12.3299|10.8277|8.7919|8.6044|8.5474|8.6212|8.2588|6.6687|6.9629|7.1699|6.6026|6.2548|6.5955|7.0315|7.1553|8.7633|9.2173|8.9748|8.4588|9.7317|10.5841|11.3245|12.9338|12.9621|12.0881|15.6489|15.1183|13.9915|15.3834|17.1866|14.5214|13.3859|13.5478|21.1917|21.8069|22.0956|21.1158|21.7371|21.5059|22.7881|18.4436|20.0514|21.6408|19.3329|18.6887|19.8137|18.8304|19.6034|19.7972|20.3817|22.0479|25.1315|25.3411|23.4199|20.2721|23.624|26.8992|25.4619|28.0674|27.4902|28.3709|30.7537|35.4872|45.14|37.7934|34.1889|28.1578|35.2886|38.5188|39.1177|34.1282|35.6258|37.2199|35.7642|38.717|52.1577|45.2831|46.6121|45.1021|48.0828|46.1095|58.9779|51.9444|49.0202|45.6813|45.3441|52.8827|57.7872|33.669|38.6657|39.5|
2020-10-24 00:05:14|russ2000_0920|CZR|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.23|4.244|4.95|7.45|9.02|11.1|11.6|14.74|14.34|16.55|18.75|20.45|25.2|33.9|32.45|39.7|48.6|35.74|46.69|43.81|41.24|59.64|16.79|38.6|52.87|
2020-10-24 00:05:14|russ2000_0921|CDR|total_return_price||||||||||||||||6.6064|6.8129|7.0193|6.7412|5.8986|6.1092|6.4252|6.3199|5.8119|5.2916|4.6301|5.0711|3.4175|5.4693|4.4438|2.7347|3.8741|4.3299|4.423|3.4918|3.4918|3.4918|3.1223|4.083|3.4389|4.053|3.4389|5.1584|4.5166|5.5202|5.1263|4.9602|3.9167|4.0205|4.5566|4.5302|4.4937|4.8979|4.4669|4.4361|5.0276|5.1565|6.6732|7.1057|8.0325|8.5425|6.4263|6.5818|7.8355|6.3818|5.4245|5.5853|7.02|7.7982|6.4985|7.3121|3.4936|4.3072|4.0291|5.7187|5.5237||6.5115|5.4978|5.1978|6.8235|6.8157|9.6698|5.3061|6.2201|5.1475|6.2538|6.5534|6.675|6.8978|6.8091|6.9302|7.9995|7.3162|8.1967|8.3882|8.4648|7.7095|7.4741|6.0484|6.6988|7.0202|7.7857|4.3111|1.0698|2.5085|4.1009|4.0456|4.8686|4.0126|3.9066|4.214|3.8609|3.4806|2.2542|3.1582|3.5999|3.4146|4.0332|4.0134|4.5063|4.111|3.9244|4.5864|4.6472|4.7626|4.5609|5.3354|5.8317|5.305|4.9068|5.5994|5.7941|5.7946|6.0132|5.3594|4.2052|4.1112|4.6595|5.1963|3.3501|4.0396|3.9957|2.5486|3.0949|2.4606|2.9448|2.7424|1.0254|1.0481|0.8012|
2020-10-24 00:05:16|russ2000_0924|IPHI|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.39|21.09|17.08|8.62|11.93|14.04|8.7|10.41|9.05|10.06|10.69|13.53|12.9|16.38|14.72|14.38|18.05|17.83|22.86|23.36|28.15|33.81|27.67|42.56|47.32|48.01|35.58|39.48|37.36|29.19|31.96|37.27|32.11|43.74|48.52|59.65|74.02|79.17|117.5|112.96|
2020-10-24 00:05:17|russ2000_0925|CVCO|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.5|10|11.7|18.94|19.965|19.01|22.225|26.93|28.3|35.48|38.09|45.67|47.4|31.76|34.02|35.2|37.95|34.96|28.87|35.5|36.08|34.45|23.78|19.57|22.45|35.5|37.43|34.14|36.46|33.65|46.9|44.81|39.58|34.42|41.11|46.21|49.19|46.03|48.38|47.99|49.82|57.09|69.79|82.58|82.1|68|79.17|75.06|75.5|68.05|84.39|92.52|90.41|96.77|102.25|117.05|132.35|143.45|147.8|171.35|208.3|253|127.46|117.53|158.36|183.41|195.89|148.47|192.23|179.06|
2020-10-24 00:05:19|russ2000_0926|INO|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||52|53.008|49.008|58|56|98|54|27.008|14|12.32|16.8|8.8|8.8|8.64|7.68|2.56|4.64|5.12|11.68|16.96|20.32|28.48|20.8|12.04|16.36|15.4|13.2|11.76|9.72|10.16|8.08|9.5196|13.04|12.28|11.2|6.584|4.12|4.2|3.8804|2.5508|2.08|1.24|3.8|6.48|4.72|4.96|4.08|4.24|4.64|4.36|2.356|2.764|1.568|2.4804|1.84|2.56|2|2.04|2.9872|9.44|11.88|15.2|10.29|10.22|9.36|9.09|7.99|7.19|7.08|7.85|9.21|9.37|7.19|5.86|8.12|6.07|4.28|5|4.07|4.87|4.07|3.6|3.02|2.51|3.55|6.49|31.25|15.67|
2020-10-24 00:05:21|russ2000_0927|QUAD|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.5409|20.6873|21.0039|19.4616|9.8981|7.3122|7.5718|7.2058|9.5608|11.7201|14.6869|14.974|19.1092|16.6392|14.3647|14.1663|13.1327|15.4019|15.4131|12.7394|8.5264|6.9281|9.3964|16.1367|19.9096|21.1016|17.3407|17.9602|18.5852|18.6983|20.9773|17.6463|18.5267|10.6015|10.3637|6.8644|9.7682|4.3074|3.35|3.25|3.09|
2020-10-24 00:05:21|russ2000_0928|DXPE|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||5||5|5|5|7.5|7.5|5.25|6.625|6|5|5.469|5|4.125|3.75|3.6565|2.5|0.875|1.125|1.2815|0.5625|0.6875|0.25|0.3125|0.615|0.525|0.45|0.65|0.605|0.515|0.51|0.56|0.7|1.225|1.75|1.885|2.135|2.84|2.25|2.55|3.385|10.9|9.175|14.3|14.875|11.775|16.815|19.74|21.35|17.965|24.43|18.695|21.715|28.72|14.52|9.99|13.25|11.15|12.93|12.77|14.99|19.62|24.29|22.32|23.9|19.83|32.57|44.055|45|47.87|47.4|73.965|65.25|74.78|115.2|98.92|71.23|76.49|51.5|46.28|46.5|28.22|22.66|18.61|14.14|24.86|36.43|30.42|33.74|29.84|29.41|32.76|39.52|41.96|28.43|41.33|37.42|36.51|40.3|12.1|18.39|17.41|
2020-10-24 00:05:23|russ2000_0929|HZO|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.625|10|7.75|12.0625|11.8125|9.8125|9.375|10.25|7.25|7.25|5.5625|7.64|8.98|6.48|7.35|12.45|12.95|10.45|11.75|9.05|14|14.91|19.67|26.34|28.5|22.13|30.09|29.99|30.7|22.79|29.58|31.65|26.23|25.08|25.93|22.84|21.86|15.62|15.5|13.42|7.17|8.25|2.87|2.16|3.54|7.82|9.22|10.87|7.3|6.98|9.46|8.93|8.5|6.05|6.73|7.99|9.37|9.08|8.33|13.56|11.13|12.52|16.4|16.51|16.39|18.61|19.45|27.25|22.45|14.07|18.93|19.04|16.3|19.65|19.5|21.45|18.95|15.55|19.7|20.3|19.35|23.15|18.14|18.2|16.41|14.68|16.68|9.37|21.64|24.29|
2020-10-24 00:05:26|russ2000_0930|FFIC|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||2.03|2.1736|2.3535|2.677|2.6161|2.8209|2.7393|3.3287|3.4829|3.6224|3.7804|3.2434|3.5104|3.2093|3.2829|3.6645|3.3998|3.039|3.5626|3.6442|4.1021|4.1421|5.3795|5.0773|6.3203|5.9455|7.3284|6.0916|6.1031|6.6731|8.2058|8.4248|10.4669|10.0436|10.0336|10.7196|11.6357|10.4019|10.5|9.4789|9.2022|9.9602|10.2875|10.3812|10.4894|10.1565|9.6949|10.6614|10.4843|10.7523|11.9907|10.7077|7.5666|4.441|6.1531|7.6343|7.8711|8.6702|8.7056|8.1991|10.0725|10.6732|9.0898|7.4525|9.4619|10.2045|9.8822|11.9722|11.6472|12.5919|12.5959|14.6157|16.5774|16.9974|16.206|14.7421|16.4587|16.454|17.7808|16.5359|18.0301|18.4795|17.2661|20.0417|25.2958|23.0757|24.7941|26.3028|24.4158|23.7223|23.5086|23.1645|19.5123|19.5467|19.592|19.2546|20.5835|10.6066|11.3222|10.675|
2020-10-24 00:05:27|russ2000_0931|FRED|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:05:28|russ2000_0932|LMNX|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.8742|35.1422|26.3567|22.95|18.4676|18.0827|13.9995|16.6388|13.378|6.4834|6.6938|4.1119|4.6665|4.9247|6.492|9.5434|7.1241|9.7442|7.5735|8.7019|7.2197|9.0366|9.0748|11.0734|13.9613|15.214|18.7234|12.24|14.1047|11.6376|14.908|16.6579|16.6866|19.7562|22.4337|19.7562|17.1265|16.591|16.2563|14.0569|16.0746|15.8738|15.3191|18.5035|17.6811|18.6373|21.0567|20.722|22.5867|23.3421|18.8095|15.7781|16.0746|19.6701|19.3928|18.2262|18.513|16.6675|18.6469|17.4325|15.3|17.3751|16.0172|20.7411|18.4078|18.8573|21.7356|19.5936|17.2505|19.9561|19.5447|19.815|20.4818|29.9558|29.2366|21.1322|22.5356|20.5364|20.4543|22.3312|26.7322|29.1134|26.22|
2020-10-24 00:05:29|russ2000_0934|KAI|total_return_price||||||||||||||||||||||||||||||||||||||||19.1077|22.3761|19.1077|30.17|31.9299|29.1643|28.9129|29.4157|31.9274|34.697|39.9737|49.4049|67.8825|67.1267|76.3677|59.3971|42.1459|41.0146|46.3863|53.1746|55.1567|56.5687|46.6714|34.5069|32.2442|32.5293|32.2442|27.7187|32.2442|31.1128|21.4961|18.9528|15.5587|18.7356|13.1239|11.6758|13.1239|12.9248|14.9341|12.2188|13.5765|14.8346|16.9706|17.3417|19.5954|18.8713|20.9349|16.6176|18.5545|16.7896|19.8488|18.1563|16.7443|20.5457|20.8173|22.2292|22.0663|22.9533|28.2391|25.3428|26.8543|26.5918|20.4552|20.6091|12.2007|10.4267|10.2186|10.9789|14.4454|13.0425|15.7668|17.1154|21.3332|23.7045|28.5197|16.0746|20.4643|21.5595|21.2246|20.9892|23.9942|22.6275|27.4426|30.6719|37.1452|33.5376|35.504|36.2026|39.7395|49.1492|44.233|36.6934|38.3589|42.8484|49.0783|49.8267|58.7354|57.1407|72.6601|95.4829|97.4803|91.9501|93.77|105.4239|79.8016|86.4053|89.4295|86.6783|104.287|74.0618|99.2245|109.3959|
2020-10-24 00:05:31|russ2000_0935|WMC|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.7827|7.3037|6.5992|7.7198|6.3154|6.4141|6.0408|6.5929|6.3006|6.5598|7.2622|7.3549|7.866|6.705|6.161|6.0433|5.951|6.7886|6.808|6.7348|7.5039|7.8335|7.5926|7.4836|8.3945|8.3724|7.3739|9.1016|8.9148|9.1796|10.0768|3.58|2.6728|2.0193|
2020-10-24 00:05:32|russ2000_0936|ACET|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||82.46|65.31|109.97|55.79|49.14|69.37|64.4|9.31|7.63|14.84|11.89|
2020-10-24 00:05:32|russ2000_0938|MOD|total_return_price||||||1.5102|1.7739|1.8298|2.3821|2.4858|2.182|3.0785|3.6995|3.491|3.3653|3.5447|4.3892|4.6248|5.8325|4.544|5.0706|5.0001|4.7551|4.4397|5.0498|5.562|6.1895|5.5746|5.7309|6.0827|5.4544|5.8112|6.1701|6.3843|7.3038|7.6787|11.1571|9.0582|9.2789|12.2572|12.8926|14.1088|16.6631|18.8861|17.1329|16.8819|18.4712|19.3958|22.701|25.0004|19.4823|16.4872|18.312|18.4229|18.1923|18.8478|17.3652|21.2245|25.0345|24.6341|25.2293|25.292|21.3316|26.814|20.9133|24.4343|17.6229|19.0604|19.3414|21.044|22.1364|16.4671|20.6366|22.3159|20.0819|19.2881|22.4188|20.5121|15.9643|14.935|12.762|16.2879|20.6373|23.4038|22.7134|27.9001|26.507|29.879|26.0792|29.1222|32.9674|29.4485|26.8317|21.403|22.468|23.284|21.4465|21.3222|25.2754|15.7998|14.0473|12.0679|14.2031|4.87|2.5|4.8|9.27|11.84|11.24|7.68|12.97|15.5|16.14|15.37|9.06|9.46|8.83|6.93|7.38|8.13|9.1|10.88|14.63|12.82|14.65|15.74|11.87|13.6|13.47|10.73|7.87|9.05|11.01|8.8|11.86|14.9|12.2|16.55|19.25|20.2|21.15|18.25|14.9|10.81|13.87|14.31|11.37|7.7|3.25|5.52|6.25|
2020-10-24 00:05:34|russ2000_0939|ONCE|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:05:34|russ2000_0940|INSY|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:05:34|russ2000_0941|FFG|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||4.9416|5.6346|6.1597|8.7326|8.8184|9.8405|12.1344|12.4986|10.3409|11.3103|8.6221|9.9978|9.305|7.9771|7.3753|7.0154|8.1548|6.7273|7.7843|8.6875|8.6926|9.1528|9.5712|10.9502|9.1426|10.1027|10.6195|10.8576|13.1353|13.7098|15.0376|14.7136|13.9528|15.3758|15.3922|15.2389|16.3785|17.0762|18.6275|17.3714|19.1162|22.029|21.851|21.9027|22.3952|20.4131|15.9715|12.7807|15.9934|7.7509|2.4606|4.9945|11.5434|11.5325|14.4901|13.4584|16.6448|17.588|18.5895|19.7538|17.0468|22.0489|21.5377|16.9714|21.9569|21.3444|24.9278|27.5587|30.8201|30.6261|30.1781|31.9723|31.3175|39.407|43.4983|41.9664|42.8033|48.7185|45.339|44.7587|50.5123|62.3735|52.0549|49.2621|57.5906|59.3941|59.4098|72.6658|68.6944|58.6033|56.3146|57.1885|53.948|53.4391|37.3277|35.3511|48.05|
2020-10-24 00:05:36|russ2000_0944|EXEL|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.938|33.313|13.25|8.375|16.36|11.15|15.5|14.99|6.42|4.51|7.31|6.62|7.17|8.16|6.86|8.15|9.5|9.04|9.74|7|7.4|7.36|9.86|11.3|9.43|9.03|9.24|9.99|12.35|10.72|9.18|5.79|5.52|6.2|4.87|4.95|4.86|6.38|7.87|6.07|3.77|3.94|8.67|11.38|8.96|5.5|4.55|5.56|5.21|4.91|4.59|4.61|4.46|5.38|5.98|6.29|3.64|1.53|1.29|2.75|3.84|5.61|5.51|3.9|7.74|13.35|16.32|21.13|24.02|23.75|28.02|22.36|20.63|17.63|17.72|23.8|21.37|17.995|18.51|17.23|23.9|24.5|
2020-10-24 00:05:38|russ2000_0946|CPE|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||122.7472|104.6961|93.8655|93.8655|108.3063|96.2723|101.0859|120.3404|125.154|182.9173|155.2391|154.0356|181.7139|156.7409|163.6629|143.13|127.5|116.25|111.25|103.125|152.5|148.125|120|153.75|158.125|166.875|123.5|118.5|68|68.5|78|48.8|48.6|33.5|42.6|71.2|74.7|103.7|104.5|142.6|126.8|144.6|155.4|147.8|209.3|176.5|210.2|193.4|135.6|150.3|135.7|141.7|139.2|164.5|180.9|273.6|180.3|26|10.9|19.8|18.3|15|53.6|63|49.5|59.2|77.7|70.2|38.7|49.7|62.9|42.6|61.5|47|37|33.7|54.7|65.3|83.7|116.5|88.1|54.5|74.7|83.2|72.9|83.4|88.5|112.3|157|153.7|131.6|106.1|112.4|121.5|132.4|107.4|119.9|64.9|75.5|65.9|43.4|48.3|5.479|11.5|4.82|
2020-10-24 00:05:40|russ2000_0947|CAMP|total_return_price||||10.125|15.875|11.125|4.75|3.75|3.125|2.375|2.75|1.625|1.125|0.75|1.125|0.625|1.625|2.25|1.875|1.125|1.125|1|0.875|0.75|0.625|0.8126|1|1.125|1.3126|1.625|1.75|1.4376|1.5|2.125|3|4.5|8|7.25|9.125|6.5|8.5|7.5|8.125|8.375|4.875|4.25|5|7|8.126|10.25|20.876|28.25|26.75|23|13.625|6.125|3.313|4.5|4.75|2.125|3.125|1.875|1.5|1.9375|2.5625|6.5|14.5|26.3125|31|45|23|9.25|5.0313|4.05|3.95|6.17|5.97|4.75|3.559|5.06|3.81|3.57|5.099|14.07|13.4|7.07|7.12|8.94|6.08|7.11|8.1|10.49|11.74|8.89|6.09|8.44|8.63|4.13|3.45|2.78|2.72|2.03|1.32|0.45|0.55|0.8|2.8|3.44|2.81|2.13|2.57|3.14|3.35|3.03|3.21|4.24|4.85|7.33|8.21|8.32|10.97|14.6|17.61|27.97|27.87|21.66|17.62|18.3|16.19|18.26|16.09|19.93|17.93|14.81|13.95|14.5|16.79|20.33|23.25|21.43|22.88|23.43|23.96|13.01|12.58|11.68|11.52|9.58|4.5|8.01|7.19|
2020-10-24 00:05:42|russ2000_0948|MTRX|total_return_price|||||||||||||||||||||||||||||||4|5.5|9.125|10.75|12.5|12.75|9.5|9.875|6.5|5.125|5.375|4.8125|5.125|5.75|5.375|2.5625|3.1875|2.938|1.782|1.688|2.219|2.125|3.063|3.313|2.875|2.813|3.813|4.313|3.5|4.594|3.7188|3.625|2.3438|2.375|1.6875|2.0625|2|2.2813|2.7188|2.375|2.4688|2.9688|2.5625|3.48|2.85|3.35|4.375|4.26|3.5|4.71|5.275|8.575|8.915|18.11|13.53|9.15|5.12|8.06|4.35|4.58|8.05|9.84|11.48|11.44|13.09|16.1|20.23|24.85|20.95|21.82|17.18|23.06|19.1|7.67|8.22|11.48|10.87|10.65|10.76|9.31|8.76|12.18|13.9|13.38|8.51|9.44|14.01|11.33|10.5799|11.5|14.9|15.58|19.62|24.43|33.78|32.79|24.12|22.32|17.56|18.28|22.47|20.54|17.7|16.49|18.76|22.7|16.5|9.35|15.2|17.8|13.7|18.35|24.65|17.94|19.58|20.26|17.14|22.88|9.47|9.72|8.35|
2020-10-24 00:05:44|russ2000_0949|CTS|total_return_price|6.732|9.1519|7.92|5.764|4.642|4.6201|5.456|5.898|6.4751|5.7801|5.9394|5.8925|7.0999|6.9228|5.7313|6.3005|4.957|5.0687|5.6062|3.6582|4.8174|5.4193|4.9941|4.6699|4.9188|4.7726|5.4474|5.0227|4.3706|4.5957|3.8439|4.1392|4.7823|5.2857|5.6229|4.7358|5.1375|6.1383|4.8856|4.423|4.5255|5.2652|5.3935|5.1114|5.629|6.4442|7.525|7.2829|8.2874|8.0457|8.1969|10.0017|10.187|12.5012|11.2276|11.4178|13.6462|18.4709|25.4818|25.7242|13.3135|11.9264|11.9501|17.6467|20.0805|28.4583|46.778|61.3445|46.4141|37.2247|41.2725|29.733|16.954|16.7758|12.111|13.0626|13.3761|9.937|3.8186|6.457|5.1078|8.7768|10.3618|9.7053|11.032|10.23|10.7129|11.325|11.1031|10.5234|10.3873|9.5201|11.5436|12.8746|11.9403|13.6296|12.0237|11.0404|11.2753|8.7048|9.4071|8.862|11.2963|4.8954|3.2342|5.8975|8.3985|8.7163|8.5613|8.4227|8.797|10.1411|9.9306|8.9208|7.526|8.5473|9.8069|8.8151|9.4564|10.0161|9.8692|12.9275|14.9802|18.9534|19.915|17.8755|15.2261|17.1228|17.3146|18.5845|17.8913|17.088|15.2865|17.4428|18.145|21.8886|20.8522|21.1858|23.6766|25.336|26.8012|35.5121|33.8739|25.6089|29.0886|27.3549|32.135|29.8416|24.7931|20.0023|22.03|
2020-10-24 00:05:46|russ2000_0951|CHGG|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.33|6.94|7.26|6.14|7.01|7.99|7.84|7.07|7.08|4.42|4.71|7.14|7.62|8.18|12.62|15.03|16.45|20.34|27.03|28.08|28|38.12|36.59|32.94|37.91|35.78|67.26|71.69|
2020-10-24 00:05:47|russ2000_0952|MHO|total_return_price||||||||||||||||||||||||||||||||||||||||||||8.5903|6.9429|6.2368|4.8247|3.2949|3.1772|4.1186|4.8247|5.5308|4.8247|4.354|4.1186|5.1777|4.8247|5.2954|7.2667|8.8257|10.3205|10.2268|8.7716|10.4554|8.4591|8.8107|7.9084|7.4858|7.6305|7.6245|9.8882|11.7634|14.5181|19.2683|16.5137|24.3402|27.7291|36.9138|30.8833|27.2806|28.168|41.9428|39.0095|38.4245|46.548|39.9969|41.8345|54.3488|48.2784|53.4045|53.5878|40.1414|46.4707|34.7107|35.0018|37.8385|26.3303|26.404|13.812|10.4668|16.9516|15.73|22.78|10.54|6.99|9.79|13.59|10.39|14.65|9.64|10.37|15.38|14.99|12.26|6.01|9.6|12.36|17.32|19.34|26.5|24.45|22.96|20.62|25.45|22.42|24.27|19.82|22.96|23.84|24.67|23.58|21.92|18.65|18.83|23.57|25.18|24.5|28.55|26.73|34.4|31.85|26.48|23.93|21.02|26.62|28.54|37.65|39.35|16.53|34.44|46.05|
2020-10-24 00:05:49|russ2000_0953|USPH|total_return_price||||||||||||||||||||||||||||||||||||||1.6046|1.3857|1.9327|2.1151|3.5373|3.5738|2.9174|2.4798|2.2609|1.9692|3.282|2.8444|2.6256|3.4282|3.3547|3.465|2.8444|2.735|2.8444|2.8086|2.8086|2.7718|3.5009|3.3915|3.6103|2.6986|2.6256|2.261|2.4798|2.261|2.4798|2.735|3.1362|4.3761|6.9288|7.6217|13.9772|14.2047|14.1435|15.7976|17.7756|9.2335|9.7586|9.7324|11.2903|10.6864|13.7671|12.078|11.9992|11.8241|13.4958|12.2355|16.7866|15.8939|16.1652|14.9749|12.8131|10.4326|10.7214|12.183|11.7891|12.9532|12.5768|12.6206|14.3623|15.1937|11.6666|8.4721|12.9094|13.1895|14.8174|15.2287|14.7736|14.6336|17.3467|19.6286|21.7999|16.3919|17.4927|20.5816|22.7883|24.8423|25.2268|24.7001|25.5267|28.8023|32.78|32.2572|32.0288|33.263|39.5577|44.9201|51.9453|42.7066|51.2245|47.6171|57.8245|60.3844|67.7933|63.0613|58.6892|59.9083|70.5971|79.7174|94.3671|116.8226|101.0157|103.9207|121.5589|129.7632|113.9575|69|81.02|86.88|
2020-10-24 00:05:51|russ2000_0955|MNR|total_return_price||||||||||||||||||||0.5026|0.6251|0.6251|0.6151|0.6418|0.6151|0.6344|0.6619|0.6952|0.7015|0.6491|0.634|0.5475|0.6784|0.6988|0.6655|0.666|0.7001|0.6831|0.8038|0.8046|0.9119|0.9485|1.0036|1.0422|1.0991|1.0229|0.9647|0.8027|0.9016|0.942|0.9195|1.0026|1.0878|1.0184|1.0381|1.0799|1.2185|1.1208|1.3174|1.3168|1.5715|1.3768|1.3365|1.2017|1.2092|1.2867|1.2595|1.1567|1.2344|1.2982|1.2991|1.3005|1.5563|1.6502|1.7572|1.8818|2.0686|2.1884|2.1689|2.1926|2.3681|2.3116|2.719|2.9646|3.0763|2.7533|2.9992|3.1501|3.1408|3.16|3.1545|3.1469|3.3653|3.2818|3.3181|3.5695|3.7058|3.8005|3.7495|3.6754|3.7098|3.02|3.7519|3.45|3.3394|3.0365|3.6907|4.0246|4.6504|4.1646|4.4965|4.9769|4.8932|5.1281|4.9054|5.7649|6.2367|7.6123|7.3681|6.9237|7.5555|6.7814|6.3287|6.4485|6.8722|7.3475|7.5131|8.3283|8.4666|7.52|7.6602|8.3492|9.6332|10.8886|11.8538|12.8106|12.127|12.9356|14.0642|15.6162|13.3521|14.836|15.1596|11.3717|12.2396|12.7351|13.7174|13.9445|11.7375|14.324|13.85|
2020-10-24 00:05:53|russ2000_0956|CPSI|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.9654|12.1052|13.3746|12.748|11.3031|11.5622|10.8867|10.487|11.6603|11.2873|12.9906|15.9735|21.7615|19.2155|24.1619|28.364|21.9715|20.3|20.5339|16.0915|18.5661|16.6448|15.2989|13.0727|12.7441|19.1565|17.189|22.6173|25.07|28.7323|32.4179|27.9494|27.1391|30.1286|35.2623|45.5652|43.9399|53.0987|36.3171|42.795|43.0805|41.9826|40.309|41.8039|40.2248|46.4273|50.6459|53.6759|52.6543|48.4279|52.0656|44.6364|46.8855|38.6997|45.3464|46.8762|34.7237|23.9614|21.9628|26.3155|31.0696|26.7953|28.5209|28.1801|32.4741|25.608|25.1523|29.2521|26.4182|23.3097|27.404|19.449|22.0055|26.6|
2020-10-24 00:05:54|russ2000_0957|CDE|total_return_price|146.4535|204.6783|169.9214|179.1311|209.4313|167.6874|158.3714|124.6011|147.891|121.1076|144.3975|123.4366|125.7656|116.4496|173.5099|160.7004|244.5441|194.4708|246.8731|171.1809|172.3454|182.6554|169.7759|152.2128|165.0924|168.8713|174.7759|204.2989|242.0883|238.6969|245.8221|161.5063|164.1422|200.0857|161.746|136.5855|140.3856|164.59|146.4367|112.5505|156.4599|204.1312|169.9056|210.243|222.7125|183.3379|209.1775|161.1897|182.1074|173.6624|200.9522|169.9411|202.1927|183.75|143.75|151.25|162.5|129.38|163.13|89.38|126.875|67.5|73.125|46.25|41.25|46.25|46.875|34.375|29.375|24.375|12.5|9.375|10.4|13.3|8.4|8|14.6|16.9|15.8|19.2|14.1|13.9|31.1|57.8|70|40.8|47.4|39.3|36.7|36.3|42.3|40|65.6|48.1|47.1|49.5|41.1|35.9|37.9|49.4|40.4|29|15.3|8.8|9.4|12.3|20.5|18.06|14.98|15.78|19.92|27.32|34.78|24.26|21.44|24.14|23.74|17.56|28.83|24.6|18.86|13.3|12.05|10.85|9.29|9.18|4.96|5.11|4.71|5.71|2.82|2.48|5.62|10.66|11.83|9.09|8.08|8.58|9.19|7.5|8|7.6|5.33|4.47|4.08|4.34|4.81|8.08|3.21|5.08|7.38|
2020-10-24 00:05:56|russ2000_0959|ANIK|total_return_price||||||||||||||||||||||||||||||||||||||||||0.25|0.1979|0.3724|0.2604|0.2135|0.2188|0.1567|0.1983|0.1928|0.2604|0.3229|0.3229|0.5104|0.4792|0.3125|0.4479|0.5833|0.6927|0.7761|0.8125|1.2187|1.0937|1.7917|1.75|2.8333|1.875|2.3542|2.7656|1.75|1.5|0.7813|0.9375|1.32|0.9|1|1.1503|1.15|1.09|0.99|1.58|3.15|5.65|9.74|8.29|17.33|13.8|9.15|12.8|11.49|11.82|11.69|12.22|9.68|13.33|13.27|12.37|15.19|20.81|14.55|8.48|8.59|7.22|3.04|4.59|4.75|6.5|7.63|7.1118|5.89|6.01|6.67|8.96|7.12|5.44|9.8|12.54|13.59|15.02|9.94|14.52|17|23.89|38.16|41.1|46.33|36.66|40.74|41.17|33.03|31.83|38.16|44.72|53.65|47.85|48.96|43.44|49.34|58|53.91|49.72|32|42.18|33.61|30.24|40.62|54.89|51.85|28.91|37.73|35.39|
2020-10-24 00:05:58|russ2000_0960|WGO|total_return_price|4.7565|6.0607|5.7922|4.0661|3.3756|3.1454|3.7208|4.7907|5.5248|3.4257|2.8029|3.9317|5.7796|4.1135|2.9269|3.6708|4.5087|3.7723|3.9751|2.7426|2.9919|3.692|3.0554|3.2107|3.0371|2.7124|2.4456|1.807|1.8521|1.7166|1.2197|0.8131|2.078|1.7618|1.5811|1.4004|1.7618|1.807|2.5298|3.0267|2.4846|2.8008|2.4846|3.5688|4.156|3.1622|2.9815|3.5168|3.5067|3.2638|2.984|2.9274|3.2982|3.188|3.0914|2.8395|2.693|2.8575|3.255|3.5739|4.7569|5.1801|4.3929|6.1953|5.7345|9.269|9.8612|8.3066|7.4786|5.4484|5.2137|7.3816|7.4393|12.989|9.0606|15.6468|17.7858|18.6819|16.784|16.6921|11.5734|16.1665|19.0539|29.4365|26.7353|31.9734|29.8304|33.6989|27.317|28.3719|25.1711|28.9975|26.5101|27.2088|27.6015|29.0275|29.7564|26.205|21.293|18.8541|15.241|9.2705|11.8725|5.5411|4.8795|6.8276|13.5174|11.2109|13.4255|9.1341|9.5752|13.9677|12.286|8.8768|6.359|6.7817|9.0055|9.3639|11.606|15.7412|18.9666|19.2883|23.8553|25.2245|25.1694|23.1386|20.005|20.0761|19.7062|21.9592|17.8965|18.6848|21.1956|21.7456|22.4594|30.2712|28.0621|33.7072|43.2214|53.8119|36.4571|39.568|32.3899|23.6549|30.5619|38.1639|37.9964|52.4915|27.6102|66.4724|51.67|
2020-10-24 00:06:00|russ2000_0961|BCOR|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.3576|35.5752|45.162|38.405|184.8062|243.9442|206.983|107.4186|25.4109|8.2008|11.2732|4.3614|7.8727|6.1356|2.1438|1.4008|3.2415|3.9364|5.0674|7.5438|8.9816|14.5738|12.504|16.8691|17.1315|14.1968|12.8884|8.3532|9.8021|10.0276|8.0576|6.7565|7.5327|9.4769|11.2206|8.413|9.377|10.93|9.17|10.85|7.26|5.2|6.53|7.75|8.36|10.97|7.62|8.73|8.17|8.68|9|8.69|11.19|13.1|12.77|17.57|15.2|15.49|18.86|23.28|29.05|19.13|18.85|15.68|13.65|14|15.98|13.48|10.09|4.91|9.06|11.005|15.8|17.5|21.75|25.55|22.55|24.1|39.6|37.05|24.58|33.38|30.73|22.07|25.58|11.57|11.93|9.32|
2020-10-24 00:06:02|russ2000_0963|ATRC|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.9|11.61|8|7.3|6.84|9.01|11.15|8.44|10.25|13.59|11.8|10.95|10.28|2.27|1.4|3.9|5.006|5.02|5.57|6.1|7.85|10.26|11.21|12.48|10.59|11.59|10.24|9.43|7.76|6.72|7.99|9|10.74|16.32|18.23|18.715|14.43|19.27|21.2|24.57|19.93|21.85|17|14.81|16.05|18.68|18.82|22.73|22.66|18.26|20.02|27.91|34.73|26.75|26.79|30.02|24.58|31.1|30.63|46.41|40.36|
2020-10-24 00:06:03|russ2000_0965|ECHO|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.49|13.4|12.53|12.66|11.42|12.47|16.72|13.12|16.68|16.74|18.62|17.28|17.28|21.9|18.88|21.28|21.25|17.16|18.88|23.79|30.08|27.63|32.66|19.61|20.35|27.12|20.63|22.99|25.65|20.85|19.45|18.75|28.7|26.3|28.85|33.15|20.33|23.96|19.19|23.19|20.7|17.08|21.62|26.26|
2020-10-24 00:06:04|russ2000_0966|WRLD|total_return_price||||||||||||||||||||||||||||||||||||2.3333|3.3333|2.5834|2.9167|4.5834|6.4167|5.8333|6.7501|6.5416|5.8333|5.9584|7.0834|7.833|8.708|11.167|14.25|11.25|11.125|7.25|5.875|6.875|5.625|6.375|6.625|5.375|6.625|5.688|5.625|6.5|5.375|5.0313|5.375|4.8125|5.0625|5.25|5.0938|5.5|6.69|9.21|7|7.3|7.02|8.4|7.92|7.61|9|16.35|13.51|19.89|19.7382|18.33|23.25|27.51|25.5262|30.05|25.41|28.5|27.4|35.52|43.98|46.95|39.95|42.73|33.08|26.98|31.85|33.67|36|19.76|17.1|19.91|25.21|35.83|36.08|38.31|44.16|52.8|65.2|65.57|55.95|73.5|61.25|65.8|67.45|74.56|85.87|86.94|89.92|87.53|75.08|75.96|67.5|79.45|72.92|61.51|26.84|37.1|37.92|45.6|49.04|64.28|51.78|74.91|82.89|80.72|105.3|111.01|114.36|102.26|117.13|164.11|127.51|86.4|54.61|65.52|105.55|
2020-10-24 00:06:07|russ2000_0968|PLAB|total_return_price|||||||||||||||||2.7917|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|
2020-10-24 00:06:09|russ2000_0970|PDFS|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.5|21.35|17.35|7.31|5.58|6.88|6.379|11.7|9.59|15.1|10.25|8.58|12|16.75|13.61|12.92|17.13|15.89|18.34|11.53|13.05|15.01|10.1|11.95|10.58|9.8|4.95|5.85|5.64|1.655|1.57|2.37|3.54|3.87|4.38|4.95|3.69|4.93|6.64|5.69|4.05|6.83|8.44|9.9|13.23|14.52|16.12|18.44|21.66|24.23|19.48|20.85|19.42|14.97|18.21|16.77|10|11.24|13.4|14.14|17.78|23.47|22.19|16.49|14.53|16.67|11.43|12.49|8.76|7.94|12.35|12.75|13.14|16.27|11.18|18.72|19.42|
2020-10-24 00:06:11|russ2000_0971|MRTN|total_return_price|||||||||||||||0.6264|0.812|0.812|0.6902|0.6032|0.3016|0.2436|0.2552|0.2784|0.29|0.2784|0.2436|0.232|0.1972|0.1914|0.2204|0.1972|0.2088|0.3132|0.29|0.3248|0.348|0.4176|0.3712|0.3886|0.5104|0.6148|0.6032|0.6728|0.87|0.8584|0.8816|0.8352|0.9281|0.9511|0.9048|0.7888|0.7656|0.7308|0.7425|0.6032|0.638|0.58|0.6032|0.9396|1.0265|1.2702|1.2528|1.0005|0.9222|0.957|0.8352|0.8091|0.8961|0.9831|0.9048|0.9222|0.8309|1.0092|1.1136|0.9918|1.2319|1.2695|1.392|1.3224|1.3182|1.2876|1.8771|2.7186|2.4195|2.9754|2.9206|2.7358|3.5596|3.3403|3.2871|3.962|4.2799|4.2494|5.1068|4.0145|4.3739|3.7303|4.2306|3.6199|3.2769|3.6457|3.7514|4.583|4.4538|4.388|4.8766|4.0075|4.2165|4.6299|4.8813|5.4505|5.0319|5.2534|5.0932|4.0695|4.2511|5.2204|5.0349|4.1666|4.5511|4.9877|5.8305|6.3954|7.5326|8.0386|8.3574|6.6684|8.1948|8.7068|8.1526|6.083|6.6686|7.0628|7.4797|7.9419|8.8202|8.8863|10.3927|13.0082|12.8656|14.4653|14.8936|13.3843|10.3095|11.3723|11.5956|13.7483|14.2381|13.6258|16.7349|16.32|
2020-10-24 00:06:13|russ2000_0972|TTI|total_return_price||||||||||||||||||||||||||||||2.7428|2.5634|2.871|4.0501|3.9989|3.3324|2.9735|1.6662|1.2561|1.5124|1.6918|1.333|1.6662|1.4355|1.4612|1.4868|1.7687|1.8456|2.4353|2.4608|2.4865|2.8197|3.563|3.5376|3.563|3.7683|5.1779|4.5115|5.0755|4.7423|4.3192|5.0755|3.3835|2.4608|2.2429|1.3842|1.8841|2.0891|1.4868|2.7428|2.9094|3.1145|3.1786|4.1527|5.0139|3.5723|4.2962|5.9573|5.4446|4.1321|4.3823|4.7166|6.0803|6.3428|7.4563|8.0377|8.2592|9.5511|8.7052|8.7483|9.7972|14.4051|14.0821|21.7045|27.9981|22.2951|23.6055|22.8027|26.0233|19.5082|14.3682|14.6173|21.8799|12.7809|4.4849|2.9991|7.3456|8.942|10.2247|11.2768|8.3791|9.4127|10.9538|14.2113|11.7474|7.1241|8.6191|8.6929|6.5796|5.583|7.0041|9.468|9.468|11.5628|11.4059|11.812|10.8707|9.9848|6.1644|5.703|5.8875|5.4538|7.52|6.35|6.37|6.11|5.02|4.07|2.79|2.86|4.27|3.75|4.45|4.51|1.68|2.34|1.63|2.01|1.96|0.32|0.5345|0.5108|
2020-10-24 00:06:15|russ2000_0974|INAP|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:06:15|russ2000_0975|STRA|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||8.4399|11.665|11.5717|16.1367|22.4896|25.3331|24.4056|26.553|24.4651|27.2109|26.6707|26.8035|16.621|15.0767|18.6827|17.8956|19.2166|19.9682|23.1756|38.697|30.7784|39.3573|38.8953|51.6347|44.3554|47.0093|47.0707|63.5257|79.0044|84.3688|89.229|89.9171|80.4438|89.829|88.3582|69.1429|75.702|76.9176|80.6766|76.9238|90.5329|89.3971|99.1498|102.4632|132.4099|149.7924|129.9245|180.2527|180.2255|176.7207|136.2826|171.1746|184.315|185.2075|207.7123|177.8849|137.8547|134.7578|113.64|109.4421|71.4057|86.7351|90.0319|92.5813|65.5256|54.7244|49.4104|45.365|39.9022|33.5179|44.2725|50.2958|57.8487|70.5604|59.5398|41.6408|52.6994|59.2453|45.8781|43.1989|43.8164|78.7784|74.57|88.0573|79.1823|88.5625|99.7886|109.1353|130.7447|106.3495|130.4534|172.9817|154.1562|154.1808|131.5543|147.1693|93.8|
2020-10-24 00:06:17|russ2000_0979|TOWR|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:06:18|russ2000_0981|XLRN|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.14|35.25|34.28|33.5|30.24|37.66|38.06|31.64|24.19|50.04|25.76|33.89|40.47|26.64|27.035|29.64|35.28|43.15|39.48|33.62|56.83|44.13|46.57|39.6|41.97|53.02|89.87|95.27|113.11|
2020-10-24 00:06:18|russ2000_0982|ADC|total_return_price||||||||||||||||||||||||||||||||||||||||||||||2.52|2.3226|2.2631|2.3662|2.5296|2.6761|2.3904|3.0175|3.0927|3.3187|3.8411|3.6048|3.8484|4.1476|4.2612|4.1797|4.0586|3.9984|3.9745|3.5547|4.1664|3.8876|3.4158|3.2346|4.2317|3.9311|3.7216|4.8088|5.4093|5.3704|5.5307|5.4275|6.0265|5.8141|5.5796|6.5894|8.378|8.6039|10.1117|11.6925|9.3563|10.6831|12.1072|10.4976|11.963|11.3659|11.8256|13.3408|14.3301|14.066|14.9298|15.0475|13.9929|14.2474|13.9167|12.9127|10.6065|14.0219|9.1712|8.2028|9.8514|12.5885|13.0549|13.0844|13.6278|15.048|15.9155|13.8879|14.0577|13.9579|15.8806|14.9686|14.9455|17.4859|18.6647|21.2812|21.1632|21.9335|21.3991|22.7451|22.934|21.0995|24.3071|26.1333|23.4906|24.4134|28.1841|32.2889|40.9097|42.3317|39.8579|41.9452|40.5497|43.8365|46.4023|43.8158|48.6185|49.4543|55.5667|65.6935|61.2304|70.479|68.1847|60.7446|65.0772|63.64|
2020-10-24 00:06:20|russ2000_0983|WASH|total_return_price||||||||||||||||||2.627|2.4303|1.7605|1.9519|2.1031|2.1609|2.0991|2.2009|2.2009|2.2009|1.8672|1.6929|1.5971|1.3514|0.9009|0.9828|1.1237|0.9156|0.978|1.0582|1.4179|1.3544|1.4814|1.67|1.9912|2.186|2.1427|2.3158|2.944|3.1403|2.8758|2.8061|3.7066|3.6732|3.9454|3.9454|4.9333|5.4486|6.4532|5.829|6.3404|6.4859|11.1191|10.7717|12.8179|10.2927|10.4354|8.3634|8.8516|7.5542|8.8467|8.0357|7.4079|7.3737|7.1475|9.2144|11.3688|9.6673|10.0011|10.2913|12.6449|10.5997|10.5618|11.0909|12.7156|13.3461|14.6495|14.859|14.7251|14.9127|16.8107|15.8617|16.0758|15.903|15.4144|16.6431|16.5639|15.9531|16.8951|16.3603|15.5049|16.7084|15.7536|15.6173|12.5178|17.0344|12.7819|10.6382|11.8102|11.7441|10.583|12.8038|11.8399|13.4365|15.5223|17|16.6095|14.4568|17.6022|17.977|18.3313|19.9309|20.1442|21.153|22.2326|24.7031|29.4662|29.8974|29.5721|26.7833|32.8792|31.5332|32.8719|32.301|33.4889|31.9262|32.7591|35.0598|49.1781|43.5886|45.9109|51.3358|48.0916|48.93|53.2798|51.1114|44.3649|45.3743|49.6571|46.4559|52.2159|35.9863|32.75|30.66|
2020-10-24 00:06:22|russ2000_0984|TNET|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.1|24.02|25.93|31.7|35.25|25.35|16.61|19.37|13.97|19.58|21|26.22|28.72|32.55|33.86|44.17|45.57|53.64|55.1|41.2|59.74|67.19|61.78|56.58|38.6|60.94|58.98|
2020-10-24 00:06:23|russ2000_0986|PRSC|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.0253|3.1306|3.4083|3.6266|3.4791|4.0976|4.404|4.5093|5.8841|5.4858|6.2421|5.0358|5.1258|4.7754|4.5169|5.2924|5.7653|5.4111|5.7443|4.3752|1.8765|0.2834|0.9842|1.9914|2.2326|3.1708|2.9085|3.0157|3.0426|3.1747|2.8607|2.3149|1.9071|2.65|3.0445|2.6328|2.4988|3.1115|3.5749|26.39|27.88|26.38|28.02|37.8|48.38|36.8|53.12|47.7|44.05|48.71|50.38|46.88|47.44|38.16|43.69|46.85|54.62|57.4|68.25|79.17|66.38|58.79|66.62|63.67|57.64|59.335|51.61|77.81|89.71|
2020-10-24 00:06:25|russ2000_0987|FOR|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.75|24.75|23.58|15.06|4.94|8.26|10.41|17.54|22.32|19.04|18.25|16.64|18.64|18.82|16.65|11.67|15.32|15.51|13.49|16.63|16.75|22.24|21.18|21.91|19.44|17.71|19.22|17.74|15.13|15.53|13.6|13.67|10.58|12.72|12.11|11.63|13.15|13.4|16.4|17.2|22.1|21.6|21.85|21.55|13.08|17.29|18.52|17.65|21.44|11.8|15.26|18.12|
2020-10-24 00:06:26|russ2000_0988|RUTH|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.1289|16.0405|19.2486|17.7639|17.1629|16.6503|18.1969|15.0684|14.1846|8.06|5.5413|5.1347|3.924|1.255|1.0605|3.3849|4.1007|1.9355|4.2775|3.7914|3.4644|4.2333|4.3658|4.9491|4.1184|4.8784|6.3632|5.5501|5.9125|6.4339|8.5284|10.4907|10.6566|13.4361|10.8831|11.061|10.479|13.0496|14.4297|14.4066|15.0088|14.9154|16.3274|14.649|13.8501|17.0505|18.3626|20.9957|19.0487|20.9472|23.485|27.8182|29.7027|21.7719|24.4443|22.0061|19.8173|21.6544|4.42|8.29|11.37|
2020-10-24 00:06:27|russ2000_0989|IMKTA|total_return_price|||||||||||||||||||3.2804|1.8761|2.6606|2.797|2.8279|2.3254|2.4109|2.7752|2.8261|2.6141|2.9129|2.5379|2.4808|2.0783|2.5324|2.6223|2.0847|1.8403|2.0447|1.7958|1.9663|2.1021|1.9636|2.2657|2.7692|3.5849|3.6737|3.5596|3.9514|3.6274|3.3831|3.8374|3.5697|4.0371|4.6972|4.385|6.099|4.8393|5.662|6.4124|5.1921|5.7089|5.476|6.0287|4.9557|4.613|4.9911|6.6975|5.8673|4.9496|4.7912|4.8677|5.2226|4.7775|5.8139|6.1056|6.0425|6.0173|6.0567|6.6561|5.7004|6.1638|5.2488|5.6427|5.5671|5.9294|6.3793|6.6468|7.2742|7.5689|8.1371|8.6246|9.8961|9.9058|11.3989|10.9765|17.1999|19.5398|26.9218|22.802|19.0623|16.9872|16.5539|15.8117|15.5831|12.1121|10.3767|10.705|11.2409|10.858|10.9048|11.0352|12.3156|14.3786|14.9596|12.6047|10.9519|11.7202|13.874|12.7273|13.1164|14.7953|18.4127|21.8105|24.9808|23.709|20.9685|23.3587|21.132|33.3126|44.6207|43.2125|43.4162|40.1479|34.3024|34.2758|36.4933|44.5811|40.127|31.0845|24.1096|32.6665|32.1154|30.3198|32.8291|26.2248|26.7596|30.3453|38.0768|46.75|35.7065|42.7172|37.8792|
2020-10-24 00:06:29|russ2000_0990|FTD|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:06:30|russ2000_0991|MOV|total_return_price|||||||||||||||||||||||||||||||||||||||||||2.7587|2.3892|2.5616|2.3683|2.7922|2.8213|2.7264|2.8058|3.6071|3.8364|3.6417|4.0977|5.0474|5.4533|4.9089|6.3937|7.71|8.6578|10.8795|11.4049|7.9229|10.0587|9.452|9.7929|8.7125|8.2721|3.8203|4.5672|6.6286|5.8279|5.3376|7.7531|5.9588|7.3931|8.4665|9.7135|6.2846|7.2893|7.3742|8.455|8.5353|11.0299|11.7206|13.5422|13.3794|14.7154|14.6295|14.9725|14.8858|14.5947|18.4566|18.4036|20.4379|23.3697|23.7821|27.3151|25.903|20.5737|15.9098|16.2306|18.3973|7.7657|6.2741|8.7704|12.0905|8.0881|9.3862|8.8869|9.0533|13.4302|12.2153|14.2901|10.1937|15.2316|20.5798|21.4395|28.9344|27.0132|29.559|29.8757|38.7106|39.0125|40.3776|37.1161|29.5256|25.4276|25.562|24.5239|23.4131|23.3994|25.0559|19.9545|19.8843|26.7328|23.3247|23.7455|26.4554|30.5567|36.4403|46.2517|40.3049|30.5972|35.2033|26.4901|24.6|21.74|11.82|10.84|9.94|
2020-10-24 00:06:32|russ2000_0992|ENT|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:06:32|russ2000_0993|ASCMA|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:06:32|russ2000_0994|ANH|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.6843|0.6502|0.3883|0.3408|0.3827|0.4307|0.4216|0.4159|0.4054|0.4412|0.5042|0.426|0.528|0.7038|0.8412|1.1242|1.2258|1.8471|1.821|1.8967|1.9056|2.2789|2.355|2.2713|2.3339|1.9998|1.9734|1.9491|1.7503|1.8764|1.6382|1.4054|1.4855|1.554|1.5696|1.7739|1.7108|1.8108|1.1372|1.6863|1.2255|1.4544|1.3644|1.5064|1.5156|1.7415|2.0726|2.0161|1.9139|2.1017|2.2016|2.2661|2.2856|2.5018|2.352|2.3937|2.4235|2.66|2.6954|2.4032|2.5983|2.3265|2.0465|1.9314|2.4154|2.4793|2.3768|2.6596|2.6706|2.7755|2.7548|2.5768|2.7697|2.7459|3.1388|3.392|3.6007|4.1896|4.2385|3.9433|3.5025|3.8364|3.6544|3.3407|3.4053|3.1541|2.9721|3.2914|1.2254|1.6874|1.7483|
2020-10-24 00:06:34|russ2000_0996|HAYN|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.2865|14.5947|13.6217|19.3428|19.4596|23.5461|27.2434|28.8001|42.0326|52.821|68.1084|66.1002|54.44|39.643|46.0491|41.5189|17.4124|11.6835|17.1945|24.7681|25.5817|28.0582|25.4762|27.9512|34.4464|43.3971|45.745|35.786|44.7165|51.5628|42.0345|43.7786|42.9901|46.2604|39.149|38.4506|46.0282|43.4317|46.2574|39.3617|40.2218|38.5609|43.0097|32.6463|31.7158|33.7549|28.1151|32.8807|41.1456|33.4933|32.0572|32.5457|30.9055|33.8565|36.8442|33.2466|24.2602|31.2467|30.2694|34.6136|34.4876|20.1343|22.8135|17.34|
2020-10-24 00:06:35|russ2000_0997|VVI|total_return_price|0.9627|1.0669|0.8585|1.0074|1.0024|0.8883|0.9032|0.9627|1.0917|1.186|1.1066|1.3467|1.5977|1.5892|1.5217|1.5269|1.8782|2.1586|2.1928|1.4794|1.807|1.9113|2.2775|2.1137|2.2372|2.5738|2.6866|2.6875|2.6889|2.5842|2.3232|2.5865|3.5227|3.9532|4.4533|5.7008|4.8182|4.7283|5.2785|5.9314|6.3195|5.9758|6.0039|6.4377|6.8393|7.1987|7.2323|7.8217|9.5735|9.577|9.8388|12.0958|11.6879|12.2252|5.946|7.112|7.0921|8.7005|8.7753|9.0589|11.5477|13.3969|13.1322|15.0768|13.9808|15.7535|15.2153|14.5885|12.1979|14.7394|14.556|12.8116|13.4791|15.1585|11.1748|14.0463|16.8503|15.8619|12.6942|14.1232|13.8247|14.7003|15.9314|16.9343|16.6261|18.8316|17.5769|21.1364|19.9859|21.0861|20.3769|21.8798|25.6032|23.4078|26.511|30.427|28.9587|31.6659|27.065|23.7728|27.139|19.4603|21.7534|18.7221|10.7182|13.1041|15.1854|15.7663|15.7354|13.5393|14.8738|19.6188|18.4728|17.2301|13.1547|13.5726|15.1189|15.5971|16.3474|21.3713|21.8457|19.4427|19.8725|24.4163|22.5451|22.4583|19.5421|25.3301|26.531|25.9506|27.8524|27.2131|28.2068|30.0812|35.8766|43.0058|44.1744|46.284|59.7638|54.4626|51.6569|53.5301|58.5594|49.6094|55.8524|65.8277|66.8329|67.2808|21.23|19.02|20.83|
2020-10-24 00:06:37|russ2000_0998|LRN|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.29|22.4|22.39|28.16|18.43|13.69|21.97|17.13|19.94|23.77|23.02|28.58|28.31|32.66|32.86|27.65|18.21|25.6|21.9|21.26|20.43|23.82|26.49|34.2|21.52|21.2|25.62|17.29|11.89|16.03|13.2|12.75|9.06|9.53|12.09|13.65|17.38|18.5|18.03|17.7|16.45|15.03|16.74|17.56|23.52|32.89|28.77|28.46|19.94|17.41|26.28|26.34|
2020-10-24 00:06:38|russ2000_0999|KFRC|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||3.3998|4.6997|6.15|10.1994|12.1993|8.7995|7.0748|13.0992|17.4494|19.5493|21.9987|24.2986|14.3992|17.799|6.7996|7.0996|6.6244|10.7498|7.2496|5.5497|2.7998|2.4499|4.2498|5.1997|4.0238|5.0317|4.1198|4.7597|2.4879|3.3758|2.1599|3.9678|6.2316|7.4796|7.5996|7.5516|6.7036|8.8795|8.7915|6.7676|8.2395|8.9275|10.1994|12.3913|9.5434|9.7354|11.0154|12.7833|10.2874|7.7995|7.0716|6.7916|8.1675|6.1436|5.6237|6.6156|9.6154|9.9994|12.1673|10.1994|10.9754|12.9433|14.6392|10.4634|7.8475|9.8634|11.9193|10.7674|9.4315|12.3861|14.1395|12.6107|15.2797|17.7678|18.5998|18.9706|17.2383|21.3531|19.84|20.4384|23.5819|22.7898|17.7688|15.4209|18.8248|21.3345|22.0419|18.3152|19.0026|23.8625|25.67|32.6647|35.9608|29.7515|33.9659|34.1099|36.984|38.984|25.2645|29.0796|32.17|
2020-10-24 00:06:40|russ2000_1000|GRC|total_return_price|0.7066|0.8056|0.8224|0.8761|0.9483|0.8913|0.9802|0.9231|1.0339|1.0275|1.0521|1.336|1.3206|1.1968|1.0504|1.0036|1.2647|1.2333|1.2234|1.231|1.2219|1.4436|1.4489|1.6126|1.5879|1.6362|1.6682|1.4219|1.4216|1.673|1.4518|1.4285|2.061|1.9039|1.6747|2.0205|2.4962|2.386|2.7412|3.2168|3.0312|2.9677|3.1129|2.9495|3.0271|2.9181|2.7076|3.1305|2.7801|2.5804|2.8726|2.808|2.6487|2.4425|2.5843|2.5639|3.0401|3.449|3.8359|4.1075|3.8187|3.576|3.1337|3.363|3.1411|3.3753|3.2262|3.6493|3.3157|3.3434|3.5222|3.8966|4.0411|5.3024|4.2959|5.9856|6.001|7.1071|5.2934|5.3752|4.5464|5.5817|5.2976|6.231|6.1532|6.4978|6.1179|6.9561|6.5298|6.5594|7.4177|6.8601|7.6181|8.3487|10.3184|14.629|12.7133|12.6931|13.2572|15.633|16.5401|20.0899|19.0639|15.7884|10.0836|10.3188|12.7994|14.2603|13.1834|13.027|14.3822|16.9242|20.6887|21.6702|16.2969|17.9817|19.3789|19.8584|18.0574|20.0248|20.2417|21.5204|27.1934|28.4047|27.0909|30.2255|25.7479|27.6153|25.8396|24.3161|20.8424|23.3284|22.7307|24.118|22.6225|27.4565|27.9618|22.7786|29.2466|28.1408|26.4946|31.8222|33.3003|31.4479|33.0663|32.1191|34.1837|36.9951|30.9138|30.9507|29.46|
2020-10-24 00:06:42|russ2000_1001|NOG|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30|52|49.5|66.5|70.5|141.5|69.2|23.4|29.6|59.1|84|123.3|158.5|136.9|168|272.6|282.5|193|193.9|241.5|207.4|159.9|169.9|171.8|150.6|133.6|136.2|150.9|133.8|160.3|142.2|63.4|77.1|72.5|42.4|37.1|40.3|48.5|26|29.5|26|16|9.696|15.8|18.7|27.5|39.7|20.3|27.4|20.9|19.8|22.1|6.5|9.539|5.6|
2020-10-24 00:06:43|russ2000_1003|NWLI|total_return_price|14.1315|16.3243|13.766|11.0859|9.1367|7.7967|9.8677|9.9895|14.8624|14.4969|13.035|16.2024|19.0044|21.9281|16.5679|17.908|18.2734|16.3243|14.3751|8.5276|9.7458|10.9641|11.3295|13.6442|12.6696|12.0605|10.9641|10.4768|8.4058|8.5276|6.5784|5.6039|8.7712|18.0298|17.2988|27.0447|35.8159|26.9229|31.9176|45.8054|55.9167|42.1507|45.8054|43.3689|36.0596|36.0596|36.0596|33.8668|33.8668|42.1507|54.5766|54.5766|61.3987|65.0534|70.4136|84.7887|80.4031|86.9815|100.382|96.2401|102.8799|117.9245|113.5389|114.5135|103.0621|93.8036|82.5959|66.8808|78.9412|70.17|71.1446|100.4434|86.2506|106.2198|98.5303|108.3736|111.3461|112.0283|99.4075|90.6167|91.2307|107.6232|133.128|150.8459|145.8951|149.6472|157.7947|162.2681|166.5952|188.1042|205.8806|201.9897|226.7661|233.9511|224.4232|225.0016|239.3343|247.273|250.2452|203.0713|212.296|213.9706|237.052|165.9695|110.8622|114.5412|172.6507|170.6703|181.218|150.1647|138.2899|164.2406|159.8371|157.0985|133.4849|134.4808|135.1821|140.1698|141.4834|156.2|174.2817|187.9965|199.8001|221.7492|242.5304|247.4009|245.0202|267.4578|252.6073|237.8958|221.2176|250.6147|229.4168|194.2428|204.2897|309.6851|303.0689|318.4734|347.748|330.1695|304.0967|306.4706|318.3799|300.3279|262.1452|256.682|268.0379|290.88|172|203.19|182.77|
2020-10-24 00:06:46|russ2000_1004|PRAH|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.39|28.71|36.33|38.24|47.95|42.98|41|56.06|54.8|64.4|73.44|75.85|91.35|83.18|92.06|109.51|88.86|110.29|95.96|103.41|111.15|83.04|97.29|98.28|
2020-10-24 00:06:46|russ2000_1005|MITT|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.7801|6.5102|7.3534|7.472|7.9224|9.6748|9.777|10.9039|8.3034|7.9504|7.3595|8.6719|9.6526|9.6441|10.2947|10.5467|10.0963|9.1369|8.3441|8.4579|9.4588|10.9669|12.153|12.9919|14.0605|14.7447|15.0816|14.0438|15.4719|15.5772|14.403|15.4068|14.7572|14.7197|15.42|4.15|3.19|2.8|
2020-10-24 00:06:47|russ2000_1006|HSTM|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.7365|1.9788|0.7194|1.6191|1.3045|1.199|1.0551|1.2661|1.3429|0.7578|1.2757|1.1223|2.4939|2.9256|2.446|1.976|1.9184|1.6786|2.5419|2.7145|3.549|3.1078|2.0623|3.2325|3.645|3.1558|3.7792|3.8368|3.2996|2.8488|3.0598|2.7241|2.7721|2.3596|1.9281|1.9184|2.4746|4.2205|3.8272|3.8752|4.3164|4.9973|6.6664|7.3667|10.7526|11.5871|17.7164|22.7426|22.8961|28.1881|22.4645|21.3038|25.3613|36.277|31.481|27.7497|23.3086|23.9896|27.788|24.5555|28.6801|22.0136|22.1096|19.6924|24.1431|25.1023|24.028|21.4669|24.45|22.2343|22.4165|24.47|27.8|31.13|23.8|28.06|24.88|26.48|27.7|21.7|21.35|20.08|
2020-10-24 00:06:49|russ2000_1008|SRPT|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.75|41.25|40.878|43.878|36.75|20.625|24|15.75|19.5|23.625|32.25|82.5|60.75|48|25.6875|18|52.2|39|66.84|55.5|19.5|29.634|29.7|17.454|36|34.5|25.8|17.52|14.52|13.8|13.56|16.02|14.04|13.56|21.66|42|22.26|21.54|19.74|14.16|17.28|16.02|8.22|8.52|7.5|5.88|2.88|4.65|8.82|9.36|9.66|7.08|10.02|11.1|12.42|11.16|8.46|6.72|3.6|9.48|4.02|14.36|26.1|36.27|39.78|46.44|18.82|23.73|32.23|22.09|13.8|13.57|30.35|33.61|37.85|19.09|17.05|59.1|29.64|29.8|33.51|46.6|55.05|71.73|153.69|159.25|98.5|119.19|129.88|75|126.17|94.44|168.81|143.2|
2020-10-24 00:06:50|russ2000_1009|APEI|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40|29.74|40.03|49.65|35.74|42.19|38.29|35|34.15|46.75|44.41|30.4|36.73|41.25|44.39|37.15|45.1|39.52|30.82|38.65|35.74|34.21|37.39|38.945|44.3|35.28|33.99|29.21|36.51|31.5|25.79|23.63|20.1|20.56|28.1|19.87|25.4|21.85|23.65|19.1|25.05|43|42.15|32.65|27.42|31.15|29.32|23.75|27.26|23.24|28.29|27.98|
2020-10-24 00:06:52|russ2000_1010|TCBK|total_return_price||||||||||||||||||||||||||||||||||||||||||2.3609|2.5632|3.1703|2.8331|2.5632|2.1713|1.9679|2.1513|2.1989|2.8173|2.7747|3.232|3.2124|3.7295|3.8912|4.7269|5.1774|5.12|6.1968|5.9547|5.4127|4.4515|4.6345|4.5913|5.3293|5.3116|5.6215|4.5804|4.9381|5.0335|4.9081|5.0888|5.2849|6.1349|6.1042|6.832|8.6617|8.341|8.1822|8.4808|8.5915|9.7289|10.8031|12.8668|12.8897|14.5682|16.3772|14.7387|15.8007|15.2896|16.7038|20.318|19.7329|17.9234|19.7922|17.3121|16.4465|16.475|14.3705|12.9916|8.2853|16.4095|19.1371|12.9453|12.0884|12.8946|13.1918|15.8759|13.5744|12.4003|13.1069|13.3173|12.0022|10.1621|11.8508|14.5953|12.9802|14.0098|14.274|14.6478|18.3641|19.7131|24.6502|22.6303|20.2921|19.9285|21.8597|21.4509|21.4938|22.0748|24.786|23.0037|25.2092|24.5877|31.5357|32.918|32.7179|38.1118|35.5626|35.1116|35.4858|36.7554|32.3266|37.768|36.5175|35.2798|39.8867|29.3637|30.202|24.49|
2020-10-24 00:06:53|russ2000_1012|NLS|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.4691|4.8466|7.3684|6.4108|11.6588|14.6387|13.2151|13.7059|27.005|16.7742|26.0942|30.931|24.98|26.6601|12.0523|13.5524|11.4536|12.5718|12.5697|14.4107|18.1616|21.2237|23.1066|22.346|26.9209|22.0173|17.7815|14.2532|14.4844|13.9516|13.7174|16.9337|12.3352|8.25|5.72|3.31|5.34|4.19|1.85|0.62|1.28|1.7|1.91|3.16|1.61|1.36|1.79|2.87|1.74|1.72|1.71|2.66|3.27|2.61|3.59|7.12|8.29|7.29|8.17|8.91|10.6|12.75|14.74|15.01|21.28|15.31|17.13|18.75|17.13|23.57|18.95|17.3|18.6|16.9|13.85|12.8|15.9|14.4|10.48|6|2.15|1.41|1.67|1.35|8.56|15.63|
2020-10-24 00:06:55|russ2000_1014|PGTI|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.5|15.44|13.11|12.46|11.11|9.39|5.06|2.98|3.07|3.09|1|1.0801|1.67|2.9536|2.06|1.74|2.65|2.14|2.62|2.32|1.8|1.65|0.9902|1.72|2.57|3.28|4.57|7.97|8.52|10.99|10.11|11.41|8.71|10.32|9.12|11.24|14.2|13.27|11.66|9.24|9.67|11.06|11.5|10.2|11.95|13.9|16.85|18.8|20.85|22.05|15.85|13.62|15.76|16.62|14.79|7.24|15.42|17.19|
2020-10-24 00:06:57|russ2000_1017|GNMK|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.22|3.32|4.1|4.15|5.8|5.9|4.3|4.24|4.21|9.35|9.45|12.39|10.39|11.83|13.09|9.31|13|8.85|13.7|13.29|9.06|7.51|7.9|5.2|8.28|11.95|12.18|12.45|12.24|9.49|4.39|5.35|6.65|7.6|4.78|7.09|6.28|6.33|4.81|4.12|14.71|14|
2020-10-24 00:06:58|russ2000_1018|LPSN|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.75|42.6875|37|33.25|28|29.5|32.125|26|26.5|9|6.375|1.0313|0.7813|0.3|0.1|0.28|0.37|0.7|0.58|0.88|0.83|1.7|3.6|5.5|4.28|3.15|3.39|2.99|2.57|3|3.62|5.04|6.06|4.92|5.77|5.16|7.32|5.4|5.68|5.66|3.01|2.93|3.06|1.74|1.9|3.23|5.04|7.12|7.67|6.99|8.58|11.46|12.67|12.65|10.48|12.62|16.95|17.37|18.19|13.05|14.06|8.9|9.67|14.6|12.61|9.75|12.59|14|10.235|10.25|7.56|7.08|5.74|6.93|8.38|8.25|6.95|11.55|13.3|11.5|15.7|23.65|26|17.57|29.02|28.15|35.48|39.61|22.65|37.67|52.44|
2020-10-24 00:06:59|russ2000_1019|ACTG|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.7707|1.0931|1.2377|4.9777|4.9235|5.7366|5.8269|3.7943|4.7067|5.0229|4.264|4.6344|6.0437|7.1459|12.3404|9.1966|12.6656|14.7705|13.7858|13.1896|8.3383|4.3905|4.255|3.7852|2.3579|3.2884|6.6129|7.8686|7.5976|9.7838|13.8129|15.6649|23.0456|29.4778|29.7579|41.9808|33.3534|35.7293|32.8927|25.9817|22.1332|25.7558|20.0704|20.8727|13.2913|14.4558|15.7296|16.2953|17.2239|10.655|8.3613|9.1318|4.33|3.95|4.13|6.39|6.5|5.25|4.4|4.45|4.25|3.55|4.25|3.2|2.85|3.15|2.86|2.67|2.68|2.19|3.88|3.8|
2020-10-24 00:07:01|russ2000_1020|DCOM|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||1.5875|1.8846|1.9698|2.4617|2.6556|2.7066|3.1921|3.307|3.8936|2.417|3.1148|2.882|3.2447|3.0624|2.4637|2.3284|2.4062|3.116|3.5346|3.8612|4.605|6.1417|6.5079|6.9934|7.896|7.3707|6.7437|8.2139|8.9829|8.8048|11.2779|11.2052|9.6315|9.2593|10.0076|8.5349|8.7317|8.4864|8.647|8.3812|7.998|8.5726|8.5564|8.1601|8.1598|9.6097|8.5432|10.446|11.1963|10.494|7.6716|6.1932|5.6488|7.7448|7.7743|8.7636|8.4658|9.7907|10.707|10.5356|10.2119|7.3553|9.1307|11.2679|10.5563|11.1844|10.9124|11.3992|11.7763|13.3455|13.7421|14.253|12.8473|11.9021|13.4278|13.5545|14.6864|14.4143|15.0626|15.5127|15.3556|15.0303|18.0675|17.8727|17.9119|19.2188|19.3419|17.1296|18.9277|16.2667|15.3282|17.837|17.5491|20.8129|20.3214|11.5124|13.2513|10.96|
2020-10-24 00:07:02|russ2000_1021|UFI|total_return_price|7.9122|10.0856|9.5204|7.999|6.1732|3.9559|3.9559|3.9127|4.4776|4.6082|5.3906|6.5643|12.1784|10.7866|9.0468|10.5258|9.5688|10.8737|13.6574|12.1784|15.2232|16.3539|14.9621|14.5273|20.6165|23.6609|21.2252|18.4416|19.4855|21.5732|17.8723|24.7089|36.5207|47.294|63.1747|60.1812|66.2636|68.7711|70.1834|78.422|92.0361|92.3273|61.7814|74.6104|58.9792|65.6304|70.4762|72.166|76.6874|68.439|70.2211|64.1428|71.4091|81.955|81.1826|94.3191|89.8594|110.5068|121.4958|121.1868|111.3342|102.75|46.3125|58.6875|38.25|63.75|33|36.9375|26.8125|37.125|30.5625|26.8125|21.27|25.5|24.6|21.75|28.2|32.7|18.81|15.75|14.43|18.6|14.4|19.35|13.29|8.79|6.84|11.49|10.05|12.72|10.02|9.12|10.02|8.7|7.2|7.35|8.64|7.86|8.25|7.26|8.67|7.56|14.52|8.46|1.92|4.26|9.6|11.64|10.92|11.46|13.53|16.93|17|13.8|8.17|7.6|9.66|11.33|12.82|13.01|19.1|20.67|23.36|27.24|23.07|27.53|25.9|29.73|36.09|33.5|29.81|28.15|22.91|27.23|29.43|32.63|28.39|30.8|35.63|35.87|36.25|31.7|28.33|22.84|19.35|18.17|21.92|25.26|11.55|12.88|12.84|
2020-10-24 00:07:05|russ2000_1022|PKD|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:07:05|russ2000_1023|DPLO|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:07:05|russ2000_1024|QTS|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.0196|19.8625|22.9527|24.7684|28.2112|30.2589|30.5487|36.2353|38.5172|40.0249|46.725|46.7046|42.538|41.8247|47.1602|46.3575|48.8423|32.7729|36.2591|38.5696|34.3609|42.7475|43.7697|49.1187|52.9768|57.1668|63.6239|63.02|
2020-10-24 00:07:06|russ2000_1026|IPAR|total_return_price||||||||||||||||||||||0.1908|0.2226|0.1908|0.1484|0.1643|0.1802|0.159|0.1166|0.1431|0.3498|0.6149|0.8481|0.7209|1.0177|1.7598|2.2686|1.8658|1.9718|3.1803|3.9436|4.0708|4.0072|3.1485|2.8623|2.8623|2.1944|1.908|2.2263|2.7667|2.6716|2.0671|2.0036|2.1942|1.7488|1.6538|1.4947|1.5903|1.9721|1.7488|1.94|2.0511|1.7488|1.5582|1.5903|2.0671|2.1485|2.1485|2.8269|2.8835|2.9683|3.0319|3.6043|4.4609|4.0504|3.8214|4.002|3.5499|3.4203|3.9691|3.7792|3.814|5.1487|11.677|11.9303|10.8069|7.0921|8.2771|7.5166|10.1421|10.3206|9.4348|10.4918|9.0863|10.0675|10.167|11.1526|14.165|12.6234|9.6089|11.8345|12.0854|10.951|6.2319|4.7553|6.0118|10.0287|10.0242|12.2585|11.8222|14.6664|15.7703|15.5549|19.4239|13.0953|13.256|13.4342|14.8582|15.8138|16.8846|21.3026|24.9721|26.3658|32.0049|32.4671|26.6036|24.8706|24.9314|29.7477|31.0575|22.8297|22.037|28.7294|26.7083|30.3126|30.9189|34.6663|34.9238|39.47|41.7765|45.5384|51.8749|62.6969|64.0514|74.3813|65.4661|69.1718|72.2088|46.35|48.15|37.35|
2020-10-24 00:07:08|russ2000_1027|COKE|total_return_price|10.7523|9.5383|10.0586|10.8679|8.7868|9.0181|12.3709|12.2553|17.7806|19.7362|22.3952|22.4881|26.2325|26.3291|16.6732|15.5781|17.3649|16.8798|15.6512|11.3744|14.4703|17.0905|15.5701|13.1541|13.5129|16.5972|14.8979|12.2615|12.6531|11.6995|9.7861|10.4705|13.629|12.0744|11.3481|11.6264|10.454|10.7202|10.5537|11.0072|11.7445|14.7922|21.263|22.7992|17.6213|17.4832|18.4341|17.1631|19.1196|20.4231|23.3937|23.3999|22.7364|23.9255|25.9831|33.5137|30.0707|33.7231|40.1795|48.4138|40.688|46.7745|42.6029|41.0001|39.5685|40.2907|40.5324|34.404|38.6387|33.377|30.9572|28.1644|30.2564|29.6254|28.6036|28.8769|37.5864|33.1679|36.4466|50.2496|39.0227|42.9078|39.5434|41.9457|40.7119|46.2873|43.4856|46.1451|42.5047|41.2652|40.1553|35.4768|38.1576|42.3346|51.9106|57.5496|47.8329|42.6816|51.4159|50.4224|52.9875|31.938|37.9863|40.2255|45.8102|48.7702|43.0362|48.2773|52.6863|43.2356|47.9905|50.6235|61.1575|62.1345|51.1331|54.2223|58.3417|60.0123|63.8162|62.5456|56.9507|57.97|59.5366|69.9265|81.4865|70.854|72.032|85.2103|109.7024|146.9059|188.3498|177.9764|156.0205|144.2422|145.1629|175.5341|202.4988|225.2299|212.5417|212.2966|170.5003|133.6336|180.5882|175.9941|285.9155|297.4917|302.3449|282.8852|207.8593|228.7084|240.4383|
2020-10-24 00:07:10|russ2000_1028|GDOT|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||48.48|50.86|41.25|32.11|32.04|32.16|26.62|22.68|12.23|12|15.69|18.49|25.24|25.15|19.86|19.06|21.14|20.46|15.92|19.12|17.45|16.67|23.33|21.68|22.9|23.77|33.04|38.17|50.14|61.03|63.07|71.59|87.78|77.05|60.65|47.49|26.24|23.3|25.39|49.08|49.98|
2020-10-24 00:07:11|russ2000_1029|GBL|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.5361|4.5907|4.4814|4.4814|4.9915|7.1229|8.7443|8.471|9.4438|11.9359|11.9068|12.5189|11.5191|10.7351|8.9046|9.0532|8.3041|10.4261|10.394|11.5337|11.4841|12.1438|12.539|15.0721|13.702|13.6818|14.3171|14.3402|12.6835|10.5594|12.2298|12.0103|13.3927|17.3099|18.6235|21.4487|15.5092|17.9213|20.2832|10.864|12.0006|17.8133|16.3171|18.0633|18.6794|15.3981|16.2413|21.519|19.1392|20.4099|18.2557|20.6799|22.1886|20.0283|23.2091|25.4806|27.9573|29.6806|38.138|41.87|41.2283|42.4265|37.1688|47.3743|40.9975|35.6268|30.1923|30.9329|37.3029|31.2423|28.2989|30.8984|28.6815|29.5985|27.773|29.1947|27.1004|26.5277|25.2711|17.2006|19.5802|18.1511|19.8707|19.5043|13.2589|12.58|12.55|
2020-10-24 00:07:12|russ2000_1031|HTLF|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||3.8034|3.8034|3.8611|4.4743|5.5929|5.4248|5.8166||5.8166|6.4877|6.4877|7.1589|8.0887|7.9761|8.3697|8.9138|8.6318|7.2213|6.9393|7.0933|6.5669|6.0377|6.1361|6.2961|6.2216|6.0571|6.4354|7.2001|7.3932|8.3888|11.1629|15.5645|13.9023|13.9752|13.5755|13.7369|14.2549|16.0287|14.8677|15.3093|14.8226|15.836|17.1177|19.0057|20.9719|23.2727|20.995|19.2711|16.5649|16.2021|17.397|15.696|16.0756|15.7301|11.1288|10.6389|12.1353|11.6853|13.3274|14.4279|13.0015|15.0965|14.3253|12.092|11.4471|14.116|15.2826|19.9988|25.0827|24.0734|22.8552|24.3169|25.5563|26.6299|24.5162|22.5612|21.9482|25.6203|30.2047|35.2756|33.6386|30.3872|29.4976|32.4574|33.34|46.3834|46.4913|44.1721|46.4722|51.5019|50.9766|54.6596|58.4529|42.7167|43.296|42.385|45.3749|48.7313|32.3199|31.446|32.39|
2020-10-24 00:07:14|russ2000_1032|LE|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.22|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|
2020-10-24 00:07:14|russ2000_1034|BFS|total_return_price|||||||||||||||||||||||||||||||||||||||||||4.1682|4.1456|4.0149|3.9587|3.873|3.4666|3.9748|3.9455|3.9155|3.5285|3.9227|3.7902|3.7944|4.5821|4.5773|5.2204|5.9155|5.7413|5.7018|5.58|5.6005|5.2354|5.0695|5.8721|5.7368|5.2512|6.1849|6.3352|6.418|7.6884|7.7147|8.1276|8.3435|9.5655|10.1266|12.0111|10.9432|11.4093|11.2379|12.6839|13.3423|14.609|15.7837|16.8443|17.4706|20.5708|17.4065|20.0158|20.0232|20.337|25.0057|23.4636|26.1572|32.3737|33.6335|27.0306|30.9991|32.4173|30.7659|29.0469|31.5569|25.0017|14.7059|19.1862|21.1132|21.7904|27.8294|27.5372|28.674|32.635|30.9429|27.5788|23.8968|25.2934|29.125|31.2176|32.6078|31.6776|32.6498|33.4571|35.0693|36.463|36.4568|37.734|36.586|45.1281|45.4532|39.4045|41.8036|41.7481|43.5514|51.1463|55.6019|56.0308|52.2429|49.5582|53.3838|53.665|44.6927|47.4748|50.0937|42.6725|46.916|51.7735|50.7661|49.6388|31.1006|31.1226|26.07|
2020-10-24 00:07:16|russ2000_1035|ATRI|total_return_price|6.7199|6.7199|6.0247|6.4882|6.7199|9.3846|10.0219|9.5005|9.1735|8.6012|8.4921|9.2807|9.2342|7.7567|7.7716|7.1464|7.9901|8.7921|10.3406|5.2303|4.8256|5.886|5.6891|4.4035|4.5515|4.1935|3.2093|3.5639|3.4488|4.2729|4.1134|4.8985|5.3386|5.3491|5.8105|5.8153|6.8475|7.7043|8.5724|8.8835|9.4929|9.0147|9.1394|8.3366|8.3997|7.9498|7.7612|7.2325|8.4758|9.1755|9.6515|9.9065|9.5737|12.2244|11.6525|12.1445|9.8778|11.9364|10.4884|10.6566|8.6405|6.8164|6.0003|6.1443|7.2844|7.2004|6.5284|8.1604|8.6405|9.5045|9.5045|11.3286|11.4246|17.2886|17.7648|29.224|21.1519|21.3592|14.2395|17.2809|17.5497|21.2671|34.8246|35.0982|32.2965|33.8451|36.9987|35.9316|37.9906|58.3515|51.008|54.6244|62.2868|56.0361|60.8738|61.612|72.926|78.6356|99.7079|99.9133|80.1093|76.9362|82.942|78.4254|71.5556|109.0027|117.6969|127.2467|121.6456|115.1587|134.705|156.5806|152.6062|173.4308|182.3|211.6131|185.6015|181.4262|196.5511|183.1966|179.9525|205.5269|243.8253|279.771|289.7112|309.1229|289.8996|323.9037|329.8878|375.2997|359.5457|366.3417|380.8518|413.0556|412.8263|491.8772|455.0826|626.4266|655.5509|616.2613|618.1806|588.1589|683.2046|729.9825|867.0038|842.7045|771.5228|745.7663|646.6627|635.2496|626|
2020-10-24 00:07:19|russ2000_1036|GHDX|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:07:19|russ2000_1038|LDL|total_return_price|0.6706|1.1364|1.1457|1.0991|1.2233|1.3702|1.3471|1.3899|1.5559|1.499|1.4848|1.6792|1.8879|1.8879|1.665|1.5844|1.6413|1.8879|2.4145|1.7219|1.9021|2.0397|2.6876|2.5417|3.2084|4.7708|5.9375|5.2292|4.5|4.8333|3.9792|4.2084|5.375|6.5|7.2501|8.2084|10.7083|9.5|9.125|9.9167|9.9167|9.5417|10.1875|10.6875|12.5625|13.125|17.25|16.25|16.875|22|24.75|22.75|25|22|24.375|22.5|20.25|21.125|23.438|19.5|18.063|14.563|10.25|11.875|8.3125|11.5|10.3125|6.625|8.75|10.625|11.4375|8.6875|10.4|12|6.6|10|14.18|15.25|11.8|11.35|8.8|10.7|12.01|10.19|10.2|9.77|9.3|11.86|11.1|8.62|8.93|8.15|9.65|9.22|8.9|10.81|15.89|14.61|9.28|10.52|11.45|12.55|9.63|5.75|2.97|3.4|5.26|5.21|7.85|7.64|7.36|8.05|8.89|11.96|8.9|9.49|10.19|13.52|14.09|14.34|15.35|14.6|17.17|17.62|22.87|27.37|27.01|32.82|31.72|29.56|28.49|35.48|32.52|38.56|51.13|61.85|53.6|51.7|57.3|50.75|48.25|43.65|43.1|20.31|23.46|20.2|24.91|20.52|6.46|13.56|16.54|
2020-10-24 00:07:21|russ2000_1040|CTBI|total_return_price|||||||||||||||||||||||||||||||||||1.9724|2.0582|2.3837|3.0171|3.4762|4.1321|4.2914|4.3835|4.8087|5.8773|5.8367|6.0693|4.8554|5.3465|4.6135|4.2862|4.1827|4.0111|4.6253|4.6107|4.7578|5.2848|6.1227|6.4372|6.362|7.592|7.1484|7.4276|5.9633|5.3916|5.353|6.0188|5.6431|5.2591|5.2709|5.2544|4.6866|4.5498|4.9234|7.5208|7.4894|7.5179|8.1877|9.0626|8.7466|9.0699|9.1921|9.6006|10.7579|13.6239|15.0114|13.9771|14.3467|16.5521|14.8587|17.0059|16.8478|16.2239|18.0347|18.725|20.3231|22.5699|19.8407|17.8354|16.7339|15.499|16.6704|15.0864|19.931|21.4955|15.8076|15.9826|15.8186|14.9738|16.7651|15.7242|17.1676|18.5475|17.916|18.1587|15.4534|19.7343|21.7335|22.9116|24.5331|22.853|23.9447|25.2878|29.0577|32.5669|30.1484|27.5802|27.3356|30.0079|27.4344|29.1034|29.9015|29.7016|30.279|29.9678|32.368|43.5753|40.4754|38.9857|41.7545|42.5854|41.1534|45.7779|42.8027|36.8934|38.5775|40.0907|40.7293|44.9885|31.0135|32.3484|28.26|
2020-10-24 00:07:23|russ2000_1041|RMTI|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.75|3.125|2.688|2.25|3.25|4.3438|3.5625|2.1875|3.75|1.75|1.625|0.75|0.8438|1.17|0.93|1.48|2.52|1.34|0.799|0.59|1.26|1.99|3.2|3.839|3.909|2.68|2.879|2.889|3.19|3.04|3.84|4.56|7.2599|6.85|7.36|7.1012|6.52|5.47|5.06|7.17|6.09|7.21|4.73|3.64|4.2362|6.7|7.78|7.66|5.78|4.38|7.22|7.94|8.98|14.06|8.168|8.44|9.38|9.25|8.13|7.95|4.37|3.42|9.77|11.12|13.14|11.62|9.14|8.48|10.93|14.95|9.48|10.24|6.42|7.57|6.81|6.47|5.88|8.09|6.85|5.87|5.3|4.41|4.39|2.46|6.36|3|3.24|2.35|2.11|1.79|1.285|
2020-10-24 00:07:25|russ2000_1042|KPTI|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.44|31.51|45.55|34.94|35.96|30.61|27.21|10.37|13.8|8.69|7.02|9.69|9.37|11.31|9.17|10.98|9.67|13.27|17.05|17.1|9.13|5.5|5.89|9.945|19.17|19.21|18.94|14.59|
2020-10-24 00:07:26|russ2000_1044|WMK|total_return_price|5.3278|6.081|5.5976|5.7775|5.1255|4.9682|5.3616|5.9236|6.1895|6.7624|7.73|9.9546|8.9793|9.682|8.5839|9.174|10.8571|12.2291|15.1313|13.5365|11.7418|11.5525|10.601|10.8383|11.3223|12.6814|12.3403|11.7143|11.9699|11.5395|9.7156|12.0668|11.6318|12.997|12.1028|10.3405|10.5601|10.2132|10.1756|10.9219|10.9409|11.2254|11.6697|11.5847|11.125|10.9877|11.1266|10.6553|11.3467|12.4379|12.5311|12.8533|13.8063|15.0602|14.6479|14.9317|13.0973|13.7377|16.8962|17.0102|17.4643|18.1056|17.1234|19.4268|18.3596|19.8176|17.4672|22.3531|17.5769|17.0578|20.8308|20.2579|18.6132|18.9334|15.0505|15.2803|16.7459|20.4559|18.7725|17.5484|17.4495|17.8364|19.723|21.2188|19.8951|20.8257|20.9231|24.0011|23.1133|24.496|25.4398|27.5685|28.7423|26.7604|26.0442|26.4358|29.6578|27.056|28.7239|27.0535|23.5328|22.3787|25.0052|23.5794|21.9652|23.909|22.9828|26.3721|26.6059|24.2676|29.0928|30.2051|30.525|30.9541|28.3612|31.5981|34.734|35.7047|34.1787|31.8595|33.348|37.2001|40.6426|43.9001|41.3976|38.6907|33.2459|41.0219|42.9643|36.6307|36.5436|39.0553|40.0398|45.2107|47.6736|60.4529|54.2231|44.5188|39.9996|38.3438|38.2684|50.1428|41.0335|45.4782|39.0746|35.1206|37.1067|39.689|41.1717|49.8197|48|
2020-10-24 00:07:28|russ2000_1045|ENVA|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.89|19.16|18.68|10.22|6.69|6.15|6.78|9.58|12.9|14.15|15.35|13.45|15.35|22|35.25|30.95|19.2|22.4|22.16|22.66|23.71|14.33|15.26|15.41|
2020-10-24 00:07:29|russ2000_1046|UHT|total_return_price||||||||||||||||0.7842|0.8658|0.7751|0.8012|0.8077|0.9535|1.0496|1.104|1.1376|1.233|1.3684|1.5079|1.353|1.4187|1.3217|1.2643|1.3205|1.7911|2.0269|2.1573|2.4085|2.2751|2.3468|2.3882|2.2502|2.7362|2.6122|2.6181|2.7025|2.727|2.8988|2.9698|2.9353|3.0338|3.0417|3.216|3.5448|3.9775|3.8358|3.8965|4.4403|4.4164|4.2732|4.9528|5.1429|5.1867|4.9036|4.6777|5.0403|5.1231|5.2922|4.9594|4.1474|4.6086|5.6831|5.4487|6.2804|6.5114|7.1358|8.1599|7.9158|8.253|9.2504|9.2524|9.5323|9.581|10.1674|10.4129|11.7377|13.3493|11.5792|12.4261|13.3724|11.9567|16.395|14.5332|13.9309|16.4871|14.4046|16.7302|18.4558|17.2074|16.3034|17.695|17.9415|17.1576|15.7269|20.7249|17.85|16.1923|17.7861|18.7038|18.766|21.0515|19.4995|21.2727|22.962|25.8689|25.9108|22.1571|26.1437|26.9871|28.7302|32.2465|35.95|41.437|31.4088|30.9516|30.0657|32.1626|33.5949|32.6658|38.2125|45.216|37.8504|38.7833|41.8495|47.6364|48.9826|54.5923|57.4052|57.0595|70.9748|67.9624|68.2138|55.1976|59.3568|69.646|58.0561|72.2782|81.6881|99.5592|114.3361|99.0153|78.6699|56.99|
2020-10-24 00:07:31|russ2000_1047|HFWA|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.8208|7.5141|5.9098|5.0854|4.5857|4.614|4.2487|4.6498|4.1506|4.6309|5.3243|5.5459|5.8755|6.0605|6.5382|6.7928|7.3696|9.3182|9.565|10.3841|12.694|12.9884|13.2563|13.5287|13.0842|11.4282|13.1581|13.943|13.8971|13.8402|14.1335|15.6651|17.9359|17.3062|16.6787|16.2061|16.6598|16.0782|14.741|13.6271|11.9907|11.1221|9.0321|8.5076|8.0411|8.4046|9.2698|9.9896|10.862|10.8838|10.324|10.1495|10.3749|9.4646|8.2223|9.7614|10.3898|10.7722|10.9964|11.2377|11.6598|11.447|13.1379|13.9546|14.3434|13.4271|14.0263|14.8356|13.9188|15.2281|16.1385|16.5413|15.409|14.6939|15.8655|23.5582|20.769|23.3832|25.4656|28.7903|29.4939|31.3116|34.6268|27.722|28.7248|27.7053|26.8154|27.5634|21.9317|18.8065|19.62|
2020-10-24 00:07:32|russ2000_1049|YRCW|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||135937.5|103125|92812.5|93750|99375|97500|107812.5|139687.5|167812.5|244218.75|188437.5|143437.5|139218.75|101250|143437.5|130312.5|133125|124218.75|126093.75|138281.25|110625|113437.5|152695.3125|128437.5|142350|152550|188250|197925|243000|221310|188932.5|180750|174675|223650|271275|252468.735|298950|351675|420000|438450|381000|310650|341100|285450|315825|277800|282975|301650|276000|204900|128175|98400|111525|89700|21525|33675|12975|33375|6298.5|4078.5|1125|1875|1116|522|339|14.7|9.97|6.63|7.04|6.77|6.75|7.55|28.75|16.88|17.37|22.5|28.11|20.32|22.49|17.96|12.98|13.26|14.18|9.32|8.8|12.32|13.28|11.01|11.12|13.8|14.38|8.83|10.05|8.98|3.15|6.69|4.03|3.02|2.55|1.68|1.85|3.92|
2020-10-24 00:07:34|russ2000_1052|FORM|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.15|21.75|19|18.98|21.75|20.14|27.25|21.81|26.48|24.88|24.43|36.76|39.85|42.21|35.86|45.11|41.45|45.45|33.39|18.75|20.2|17.42|13.22|18.02|17.63|23.67|21.89|18|10.67|8.66|9|10.56|8.74|6.45|4.81|5.54|6.48|5.63|4.55|4.82|6.75|7.06|6.14|6.83|8.32|7.21|8.58|9.29|9.18|6.65|9.33|7.83|8.95|9.31|11.95|11|12.65|16.3|15.85|14.8|13.85|13.55|13.39|15.76|14.88|19.56|26.14|16.97|29.31|24.17|
2020-10-24 00:07:36|russ2000_1053|FIBK|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.7353|11.4412|9.7683|11.2298|10.1085|10.8416|8.0637|9.7424|11.4895|10.8508|11.9707|11.8902|14.9796|16.0519|19.7256|23.3599|22.8508|22.1333|22.2123|22.9374|22.6024|23.2782|23.1454|25.1394|24.455|23.2729|27.3829|37.5817|34.7518|32.3464|34.2144|36.5425|35.8079|38.6957|41.1034|33.4615|37.2608|36.3862|38.0603|39.8791|26.7902|30.6092|31.79|
2020-10-24 00:07:37|russ2000_1055|TG|total_return_price|||||||||||||||||||||||||||2.2724|2.2119|1.9242|1.7754|1.1856|1.0517|1.4877|1.3527|1.1448|1.4632|2.1135|2.6552|2.0735|2.3045|2.611|2.0605|2.0323|2.267|2.2006|2.2097|2.8285|2.6654|3.2122|3.8373|4.7718|4.9987|5.3905|7.0649|7.8392|9.4073|9.4844|13.0566|16.5482|15.5383|17.1081|20.0722|13.0208|16.0301|22.0728|15.5457|15.3056|14.8472|19.3573|13.6763|12.4876|12.6101|12.7578|13.9097|12.348|13.8301|13.6398|17.648|12.2675|11.0174|8.8098|11.0795|11.1514|11.5372|10.9004|12.0513|13.6293|15.1659|12.6804|11.763|9.8401|9.7805|12.1022|12.0676|12.7996|17.3198|17.4896|16.378|13.2955|12.424|14.105|11.4177|13.8462|14.1829|12.7729|10.4484|11.4042|12.4764|13.501|12.9296|15.0704|15.4193|17.2089|14.6707|11.8922|17.8558|15.7773|11.7633|14.3817|17.2923|24.9975|21.8835|22.2005|24.6706|19.7609|20.184|15.9432|19.5701|17.5794|19.4216|11.5877|12.1587|14.1358|14.5965|16.9385|21.9675|16.1639|14.1368|16.798|18.0192|16.9491|22.2914|20.6427|15.2253|15.5953|16.1679|19.1073|21.9918|15.5136|15.2854|14.87|
2020-10-24 00:07:39|russ2000_1057|ROCK|total_return_price||||||||||||||||||||||||||||||||||||||||||||8.8654|7.6426|6.8784|7.0312|6.5729|6.4198|7.9483|8.254|7.413|9.1711|12.381|13.7566|16.0494|12.2281|14.0623|14.903|12.0756|13.0688|12.5341|10.6614|13.9095|12.2197|14.7244|12.9358|14.3708|10.1219|8.6378|10.1974|10.8778|9.8911|12.1867|9.4122|10.9403|13.6127|13.907|13.9785|11.9825|11.7564|12.9456|13.7453|15.9718|15.6459|20.8974|23.0571|22.6374|21.0758|17.7799|22.0762|22.1913|28.5477|28.1533|21.58|22.874|22.1045|21.6947|18.1685|15.1923|11.6073|15.8526|18.6166|11.94|4.72|6.9|13.27|15.73|12.61|10.1|8.98|13.57|11.93|11.32|8.12|13.96|15.15|10.38|12.82|15.95|18.25|14.56|14.26|18.59|18.87|15.51|13.69|16.26|16.41|20.37|18.35|25.44|28.6|31.57|37.15|41.65|41.2|35.65|31.15|33|33.85|37.5|45.6|35.59|40.61|40.36|45.94|50.44|42.92|48.01|65.14|
2020-10-24 00:07:41|russ2000_1058|PLOW|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.2813|7.8277|10.4161|9.6401|10.3353|9.3514|10.4746|9.8529|9.5233|11.1073|10.3898|10.8387|10.4244|11.6636|13.5066|13.6451|14.4394|15.0649|18.4559|18.8544|18.271|16.9074|18.9128|20.0507|21.8451|27.8908|30.6913|27.5848|28.8989|36.7773|35.1116|39.9284|44.0404|41.4636|33.9671|36.4111|38.2247|42.9009|53.899|32.3782|34.8519|34.41|
2020-10-24 00:07:42|russ2000_1060|CMCO|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||13.6508|14.1346|12.7319|13.5569|15.5877|16.7515|21.3335|20.8429|24.5646|23.5106|13.9895|16.0692|19.9597|20.4121|16.1223|9.37|12.4616|13.3309|12.9928|9.3497|7.6621|8.8467|8.9603|8.6061|10.5206|7.8977|5.5619|3.3505|1.905|2.3932|4.5184|6.9882|7.7828|6.3468|8.6635|7.7828|13.2298|11.4779|22.6304|20.5052|25.9139|20.1797|17.4227|21.2615|20.869|28.8815|24.6407|31.7917|29.6282|25.4161|22.5634|12.9522|8.3476|12.0523|14.5126|13.6414|15.3837|14.8859|15.2784|19.6341|16.5612|17.2504|10.1473|12.5022|16.5803|14.4934|14.7423|15.6996|18.5523|20.3712|23.2814|25.8948|25.4544|27.3251|21.5702|26.3122|25.2258|22.8653|16.9524|18.5002|15.3003|15.0176|17.2791|26.0774|24.0583|26.6465|36.5908|38.153|34.9563|43.819|41.9277|29.2035|34.0546|40.5604|36.9364|39.5406|21.7937|30.7965|35.86|
2020-10-24 00:07:44|russ2000_1063|SYBT|total_return_price|||||||||||||||||||||||||||||||||||||||||0.8673|0.88|0.9469|1.1459|1.1517|1.2388|1.236|1.3118|1.671|1.6377|1.775|1.8855|2.3192|2.5222|3.1378|2.6656|2.8133|3.3311|4.0615|3.9107|3.8755|4.5297|4.239|4.4755|4.655|4.7415|4.2231|4.1803|3.5745|3.9767|3.8504|3.9421|5.4765|6.6716|6.2791|6.5587|7.1936|8.1195|6.9112|7.4092|7.2168|7.1172|7.5616|8.3222|9.0993|9.5559|9.2528|9.9256|9.1027|9.5013|9.9394|10.5116|11.1613|12.257|13.304|12.623|11.2776|10.8505|12.4249|11.0767|10.8359|10.032|14.4683|13.0749|11.6528|11.6712|11.2323|10.4674|11.2371|11.4355|12.438|12.3938|12.7942|11.9125|9.6277|10.7066|12.2044|12.7039|12.6515|12.099|12.2497|13.4674|15.6718|17.7742|17.7386|16.8946|17.1327|19.1138|19.8747|21.9582|21.2683|22.2556|22.8409|25.261|29.6603|42.4345|36.9036|35.5076|34.9026|34.813|32.6209|35.6605|34.1595|31.1338|32.3203|34.8183|35.5802|40.076|28.4991|39.9216|34.04|
2020-10-24 00:07:46|russ2000_1064|CLNE|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.56|15.14|15.51|13.06|11.98|14.15|5.97|6.09|8.4|14.64|16.18|21.26|16.44|14.49|14.51|14.93|12.83|12.38|12.45|23.92|14.35|13.56|12.83|13.91|12.7|13.32|12.83|9.22|11.4|8.84|5.19|5.17|5.8|5.34|3.67|3.11|3.43|4.18|3.06|2.49|2.56|2.42|2.07|1.61|3.97|2.6|1.74|3.04|2.54|2.16|2.27|1.77|2.21|2.5|
2020-10-24 00:07:47|russ2000_1065|PAHC|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.8272|20.1607|28.2128|31.7281|35.9881|28.4804|28.547|25.0204|17.2835|25.2691|27.684|26.3115|35.4209|35.1872|32.1385|37.8763|43.7235|41.12|31.13|31.4737|30.5881|21.3868|24.3893|19.8141|25.7452|17.63|
2020-10-24 00:07:48|russ2000_1067|AXDX|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||0.16|0.58|0.58|0.5|1.6|3.752|6|19.563|15.125|14.875|17|27|16.125|12.25|3.5|5.125|3.5|2|1.531|1.281|1.313|0.594|0.531|0.312|0.437|1.45|3.25|2.13|1.9|1.16|0.84|1.45|0.98|1.5|3.7|2.2|2.45|2.93|2.24|2.1|2.7|3.2|3.27|3.04|3|2.65|2.1399|2|1.77|2|2.15|4.63|4.4|4.4|3.78|2.3|1.7|2|1.5|0.84|0.72|1.18|1|0.99|3.47|4.03|2.6|1.21|1.05|2.69|3.33|4.03|7.27|8.12|13.41|12.2|21.81|26|21.48|19.19|22.5|25.81|16.18|21.49|14.37|14.39|27.26|20.75|24.2|27.35|22.45|26.2|22.85|22.3|22.95|11.5|21.02|22.88|18.57|16.9|8.33|15.16|10.66|
2020-10-24 00:07:50|russ2000_1068|TGTX|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||24539.2|35056|30548.8|35056|25540.8|22536|28044.8|32051.2|27043.2|26041.6|18281.2032|6262.0032|6009.6|6262.0032|5508.8|6009.6|6009.6|25540.8|18028.8|11518.4|3128.9984|2756.4032|3245.184|1362.176|1081.728|841.344|641.024|560.896|280.448|560.896|965.5424|1362.176|1241.984|1322.112|1274.0352|721.152|681.088|1137.8176|1169.8688|1105.7664|953.5232|961.536|713.1392|536.8576|584.9344|737.1776|560.896|176.2816|96.1536|104.1664|144.2304|72.1152|5.609|16.8269|82.5318|58.4934|48.0768|67.3075|44.0704|24.0384|17.6282|12.0192|6.4102|1.9231|0.2804|1.6026|6.5|2.25|2.5|6.1|6.25|6.34|3.87|7.3|9.93|10.67|15.7|15.48|17.08|9.76|11.68|8.66|6.69|7.98|4.65|11.6|11.1|11.7|8.4|14.05|14.6|5.7|3.47|8.04|7.25|5.65|10.11|9.83|19.38|26.17|
2020-10-24 00:07:52|russ2000_1069|BZH|total_return_price|||||||||||||||||||||||||||||||||||||||||||||24.581|24.581|23.5731|18.7377|21.7599|26.7985|27.1999|33.2443|28.2057|25.7895|23.1719|29.8207|23.7763|25.7895|31.7356|32.137|41.4067|41.808|33.2443|40.2961|33.8487|37.3746|29.9199|31.028|30.2221|29.4162|43.6205|64.4738|63.3455|102.336|78.3356|117.9387|124.9985|128.9476|98.4031|97.6778|94.7926|134.589|136.0397|157.5633|171.0264|162.1378|172.9414|236.7422|242.3381|278.2787|286.1386|355.7462|321.4009|224.8823|191.8963|231.5524|143.3828|122.2121|41.25|37.15|47.25|27.85|29.9|7.9|5.05|9.15|27.95|24.2|22.7|18.15|20.65|26.95|22.85|16.95|7.55|12.4|16.25|16.25|17.75|16.89|15.84|17.52|18|24.42|20.08|20.98|16.78|19.36|17.72|19.95|13.33|11.49|8.72|7.75|11.66|13.3|12.13|13.72|18.74|19.21|15.95|14.75|10.5|9.48|11.51|9.61|14.9|14.13|6.44|10.07|13.2|
2020-10-24 00:07:54|russ2000_1070|AVAV|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||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|
2020-10-24 00:07:55|russ2000_1071|RARE|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||45.69|45.44|56.6|44.04|62.09|102.39|86.61|116.2|59.13|50.73|72.74|73.86|67.66|60.61|53.01|47.59|50.38|75.86|79.82|41.87|69.36|59.52|42.8|42.71|44.43|78.22|85.1|
2020-10-24 00:07:56|russ2000_1072|MRCY|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.659|6.6146|7.4564|11.7258|8.9296|12.0265|14.7625|24.5941|54.6001|37.4023|26.9393|38.8455|38.3644|43.2568|35.6464|36.5604|33.7029|19.3385|23.4083|30.6646|27.0162|17.2989|20.5219|23.6296|24.8707|22.7156|25.727|29.104|26.4678|27.5646|25.4287|20.2814|15.4708|14.1912|11.5069|12.3824|13.0752|11.6512|10.2658|15.8076|5.1473|8.9188|8.5628|5.4552|5.2916|9.0535|9.6115|10.564|12.8154|10.5833|11.4011|18.1455|18.54|17.3373|12.2574|13.3061|12.8731|12.1034|10.2369|8.6778|7.1485|8.8226|8.9092|10.6603|12.3728|11.1413|10.8623|13.46|16.52|14.56|15.54|19.2|17.06|24.14|22.89|30.85|39.15|40.14|48.29|51.65|47.41|37.63|56.45|43.96|62.51|67.03|83.81|70.67|69.55|73.15|77.46|
2020-10-24 00:07:58|russ2000_1073|ITCI|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10|18.59|17.79|13.71|18|23.88|31.95|37.5|56.39|28.52|35.8|41.52|15.92|16.07|12.45|16.66|15.29|20.57|17.33|22.54|11.27|12.18|13.05|8.04|34.31|15.37|25.67|25.54|
2020-10-24 00:07:58|russ2000_1075|MPAA|total_return_price|||||||||||||||||||||||||||||||||||||||||||||8.5|8|8.125|9.25|9.75|10.5|13.875|13.125|15.75|15.75|13.25|14.625|14.125|17|20.1875|16.75|17.8125|14.75|11.625|11.4375|11.1875|5.375|2.125|1.0625|2|2|0.85|0.65|1.4|1.34|2.87|3.15|4.55|4.1|2.8|2.9|2.25|3.3|3.7|5.66|8.35|9.35|7.5|9.5|10.95|11.08|10.9|9.95|13.35|12.4|13.5|14.7|14.35|13.25|12|10.96|6.02|7.55|6.04|3.9|4|3.9|5.12|5.0801|6.5|6.38|8.68|13.04|13.98|15.01|8.23|7.5|9.62|4.49|4.85|6.57|6.13|9.17|12.67|19.3|26.57|24.35|27.21|31.09|27.79|30.09|31.34|33.81|37.98|27.18|28.78|26.92|30.73|28.24|29.46|24.99|21.43|18.71|23.45|16.64|18.87|21.41|16.9|22.03|12.58|17.67|15.56|
2020-10-24 00:08:00|russ2000_1076|HASI|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.5524|7.4934|9.3588|9.6316|9.8168|9.7833|10.232|13.3747|14.8648|12.6079|14.609|14.5837|15.9349|18.4116|15.5552|16.0259|19.8886|20.4477|20.4211|16.6277|16.8124|18.9955|17.8558|23.5748|25.6919|27.1898|31.0144|19.6707|27.8938|41.5431|
2020-10-24 00:08:01|russ2000_1077|BMTC|total_return_price|||||||||||3.8839|4.0747|4.8024|5.7541|5.0552|5.0095|1.8855|1.9036|2.0547|1.7526|1.7073|1.7733|1.6969|1.6727|1.696|1.9454|2.1337|2.0709|2.1651|1.9909|1.3487|0.958|1.234|1.3192|0.8245|0.5607|1.0719|1.2862|1.2698|1.5006|1.9371|1.7549|2.1191|2.1606|2.1123|2.1224|2.1642|2.1225|2.2907|2.4928|3.0514|3.5446|3.4276|3.3251|3.5175|3.7798|4.7777|5.0132|6.3751|7.1849|7.59|7.2529|6.9633|7.7815|7.6808|7.3822|7.1872|6.9761|6.4236|5.9748|6.2878|6.3775|7.4844|9.4827|8.3383|8.7503|9.9769|12.6347|12.44|11.5983|11.4073|11.999|13.5003|15.5779|14.869|14.7966|13.1619|14.4861|13.5153|12.7178|14.3282|14.5642|14.9848|15.0541|15.0957|16.2341|15.9771|15.9354|15.3461|16.0894|15.3802|12.4379|15.7123|14.4747|12.2234|13.7877|12.865|11.2161|13.6107|12.682|13.1138|13.4009|15.9116|15.7836|13.0163|15.4373|17.9091|16.9475|18.1898|18.1798|19.145|19.8303|22.4862|25.3267|24.2693|24.7576|24.242|26.9506|26.3529|26.3033|27.286|25.3904|22.9231|26.2002|28.9083|38.3473|36.1244|39.0597|40.4654|41.0411|41.0142|43.4179|44.2072|32.6266|34.4987|35.8704|35.337|40.1875|27.8448|27.3812|24.87|
2020-10-24 00:08:03|russ2000_1078|GTS|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.1713|17.277|16.8013|15.4979|11.8922|11.7685|14.1946|16.6301|16.2115|17.0772|18.3426|15.1174|17.9144|19.2749|20.702|16.2971|19.1703|21.9863|17.4292|19.8077|17.7717|16.6491|21.0255|18.0001|18.2569|15.2696|16.7728|18.3901|23.6608|18.9229|23.7844|16.8299|23.0804|24.0984|23.7083|20.7876|22.2337|16.2781|15.6977|20.1978|25.202|24.7263|41.1756|18.5899|15.4504|21.7104|22.0815|13.7|18.92|14.04|19.12|17.87|
2020-10-24 00:08:04|russ2000_1079|ERA|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:08:04|russ2000_1080|HK|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:08:05|russ2000_1083|TNK|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||63.8548|50.5234|73.9579|59.8057|47.0151|38.8336|45.0994|35.9297|38.447|53.7878|52.053|62.057|60.2778|48.9784|48.4408|29.8014|19.8728|28.6397|25.1747|25.2783|17.7907|15.9198|15.5461|17.5913|24.4445|26.0438|27.6184|26.5898|31.7305|35.8217|45.2394|46.1041|45.8853|25.9133|21.5142|17.7382|17.3304|16.2268|14.0715|12.3571|10.9857|9.44|10|7.6808|7.3128|8|8.72|9.92|23.48|22.24|13.46|10.84|
2020-10-24 00:08:06|russ2000_1084|TTMI|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.938|10.063|4.938|8.3|7.51|9.7|9.92|5.49|3.45|2.6|3.71|5.2|13.07|15.65|11.46|11.59|9|12.92|9.8|7.43|6.72|8.92|13.4|13.1|11.77|11.6|9.49|12.87|11.87|11.7|10.99|14.73|9.92|4.86|5.8|7.41|11.6|11.98|9.02|9.73|9.84|15.3|17.93|15.2|10.47|11.55|11.81|9.01|9.615|9.3|7.65|8.25|9.97|7.87|8|8.13|6.87|7.29|8.85|10.4|6.23|6.62|6.74|7.93|11.49|14.65|15.6|17.87|15.13|16.52|15.14|19.36|16.08|9.28|11.73|9.78|12.26|14.875|9.88|11.47|11.48|
2020-10-24 00:08:07|russ2000_1085|MTSI|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.8|18.02|12.96|14.73|16.16|13.86|16.53|16.48|20.73|22.62|22.84|32.17|35.81|38.25|28.42|42.17|43.41|31.72|40.65|47.96|46.19|57.66|43.71|33|15.72|22.66|19.83|15|16.71|13.53|22.11|26.6|18.93|34.35|34.15|
2020-10-24 00:08:08|russ2000_1086|SRCE|total_return_price|||0.8084|0.7864|0.8084|0.8341|0.8781|1.3191|1.2308|1.4284|1.6332|1.7966|1.8063|1.9938|1.6381|1.612|1.597|1.5595|1.6638|1.2608|1.634|1.7581|1.7667|1.7241|1.7085|2.1365|2.4471|2.3294|2.1148|1.9486|1.4677|1.8728|2.0755|2.7304|2.795|3.0948|3.9807|3.6871|4.1266|4.6833|5.2733|4.4998|4.747|4.7637|4.533|5.1527|5.2026|5.3035|5.4727|5.8947|6.8246|7.1505|6.2515|6.3467|6.5911|7.2051|8.4832|9.7742|10.3339|11.8238|14.8014|14.6496|13.1674|13.7922|13.5062|14.5645|10.9519|11.4409|9.0509|7.2724|10.2359|8.9472|9.2034|14.5477|11.212|10.8415|12.4557|13.0515|7.4717|8.9486|6.8783|10.0471|10.3789|11.7413|13.5735|13.6859|14.1879|14.1738|11.9121|12.8802|13.0588|14.2641|17.093|19.3846|18.6951|20.4426|16.7317|16.0154|14.8171|11.2823|13.8192|10.6447|15.6311|15.8377|12.1912|11.7481|11.1925|11.1722|12.3089|11.9608|12.3722|14.5552|14.5302|15.1556|15.3304|18.7734|18.2497|16.9782|16.8609|16.8536|18.2222|18.4027|20.981|25.0291|25.2886|24.2783|22.7256|27.5361|25.9352|27.7017|27.6513|27.8655|28.9236|29.5773|32.7694|41.2132|43.5016|44.5905|47.433|46.3526|47.6479|50.5256|49.9774|38.521|43.1415|44.8276|44.4411|50.7016|31.8894|35.2792|30.84|
2020-10-24 00:08:10|russ2000_1089|ATSG|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.53|4.14|6.35|4.71|6.3|8.41|7.23|8.36|8.17|7.13|6.87|6|5.63|6.31|7.02|6.86|7.09|4.3|2.96|1.14|0.74|0.19|0.76|1.85|3.53|2.69|2.31|5.3|6.13|7.95|8.06|6.42|4.88|4.69|5.65|5.28|4.56|4.02|5.95|6.49|7.55|7.66|7.7|8.29|7.5|8.29|9.23|10.41|8.69|9.73|15.35|13.17|13.98|16.9|15.93|22.26|24.82|23.85|22.66|23.99|20.7|20.28|23.05|23.21|20.81|24.05|17.19|21.51|25.34|
2020-10-24 00:08:12|russ2000_1091|TVPT|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:08:12|russ2000_1092|CMTL|total_return_price||||||||||||||||||||||1.2947|0.9063|0.7768|0.7768|0.5826|0.5826|0.6474|0.4532|0.7768|0.5179|0.4532|0.9063|0.7769|0.8805|0.8546|1.4501|0.9841|0.8546|1.243|1.4501|1.3983|2.1493|1.1653|0.8805|0.8805|0.9063|0.4915|0.6215|0.6733|0.609|0.4789|0.7768|0.8677|0.6733|0.5698|0.7768|0.6215|0.932|0.8802|1.6055|1.5019|1.5278|1.8126|1.5019|2.2011|3.3404|4.5834|5.7292|5.1466|4.5834|4.8359|4.0396|4.3472|4.5772|3.8532|3.2845|2.1441|2.1907|3.3557|4.0396|8.7597|11.14|13.4169|10.8137|10.5154|12.6315|17.5303|24.2842|22.8136|28.9942|21.3594|20.3945|20.4645|23.4079|26.6171|27.0785|32.4551|37.3981|37.7617|27.2673|34.2589|34.4267|32.0356|17.3182|22.2893|23.2261|24.4986|22.3871|20.9259|19.1221|19.5688|19.3614|20.1253|20.3394|20.9029|24.0174|21.2532|20.7569|19.4701|18.6263|20.8715|19.0669|24.9547|25.4679|30.1244|30.2368|25.8685|23.9744|24.293|17.4046|17.1893|20.3203|11.3139|11.5424|10.9802|13.7797|17.8689|19.4422|21.0444|28.5665|30.5649|34.8746|23.4772|22.4872|27.3392|31.7213|34.7518|13.0489|16.6794|13.9149|
2020-10-24 00:08:14|russ2000_1093|EZPW|total_return_price|||||||||||||||||||||||||||||||||||3.7772|4.6805|5.9122|3.7772|5.8301|8.2113|6.8975|7.1028|4.7626|5.091|4.7626|4.3521|4.1057|3.3666|2.4634|1.5602|1.7654|1.5602|2.2171|2.2171|2.1349|2.0939|2.5866|3.2845|3.4077|3.8183|3.8183|3.5925|2.693|2.7586|2.2679|2.2718|1.7185|1.3503|1.3125|0.5833|0.4167|0.5|0.75|0.7567|0.5667|0.5867|1.1967|1.1833|0.8567|1.1167|1.15|1.451|2.0267|2.8367|3.43|3.31|2.9|5.1367|4.4267|3.5833|5.3533|5.0933|9.84|12.5633|12.8933|16.25|14.73|13.24|13.47|11.29|12.31|12.75|18.8|15.21|11.57|10.78|13.66|17.2|20.6|18.55|20.04|27.13|31.39|35.575|28.54|26.37|32.455|23.46|22.93|19.89|21.3|16.91|16.87|11.69|10.79|11.55|9.91|11.75|9.13|7.43|6.17|4.99|2.97|7.56|11.06|10.65|8.15|7.7|9.5|12.2|13.2|12.05|10.7|7.73|9.32|9.47|6.455|6.82|4.17|6.3|5.03|
2020-10-24 00:08:16|russ2000_1094|GPX|total_return_price|46.5183|96.8425|78.6581|97.6883|72.7376|54.1303|72.3147|55.399|53.2845|46.0954|53.2845|76.1208|77.3895|58.7822|47.364|37.2146|52.4388|51.593|39.752|21.1447|26.2194|25.3736|22.4133|21.9904|21.5676|26.6423|26.6423|24.5278|19.876|20.2989|10.5723|8.8808|14.3784|14.3784|14.3784|15.2242|14.3784|12.2639|10.1494|9.0922|10.1494|11.4181|11.4181|13.9555|13.744|9.5151|9.5151|6.1119|5.6896|7.3768|6.5332|7.2175|7.1645|8.5343|7.5857|6.4801|5.2672|6.5851|10.1673|10.7444|14.5909|12.3266|8.4579|12.6868|15.0127|7.4006|9.5151|5.1804|3.4889|4.0175|5.339|3.6475|3.3662|3.9921|3.3409|3.214|3.2986|3.9329|3.5523|4.2712|4.2881|5.1424|6.0981|6.7663|5.8275|5.5737|6.3011|7.148|6.8794|7.8101|8.6448|8.16|7.08|7.71|7.47|8.3|9.1|10.88|11.1|10.65|9.5|10.05|7.6|4.51|3.56|5.89|7.49|7.53|8.36|7.26|9.09|10.24|13.6|13.66|9.99|13.48|17.5|18.47|19.32|20.65|23.86|23.82|26.22|29.79|27.23|25.88|28.72|33.93|37|33.24|22.82|25.11|27.4|21.69|24.62|28.6|25.3|26.4|30.85|23.2|22.65|17.6|16.85|12.61|12.15|15.08|12.84|13.23|6.51|8.58|9.64|
2020-10-24 00:08:18|russ2000_1095|USCR|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.68|9.61|8.4|4.2|2.63|4.7|5.05|6.57|9.04|13.92|15.49|18.93|22.63|22.02|24.64|26.14|28.83|33.88|37.89|45.6|52.64|62.72|57.28|47.02|67.4|61.15|77.45|74.2|83.65|61.25|54.5|48.2|33.23|40.47|47.49|51.06|41.4|16.2|24.47|26.26|
2020-10-24 00:08:19|russ2000_1096|PATK|total_return_price|1.2106|1.9963|1.5862|1.2254|0.9141|0.8795|0.9141|0.9635|1.097|1.3885|0.9784|1.2897|1.6484|1.4373|1.096|1.0465|1.2262|1.0106|1.2082|1.1903|1.06|1.325|1.6349|1.3392|1.2085|1.1269|0.9799|0.8492|0.8329|0.7513|0.6206|0.5879|0.6859|0.5879|0.6532|0.6532|0.8492|0.9145|0.8982|1.4371|1.7311|3.1356|3.4785|4.9974|4.2135|3.2336|3.4296|3.1356|4.7524|4.3272|5.4253|5.6393|5.0626|5.4267|6.1237|6.0569|5.9215|6.6414|6.2042|5.952|6.3135|6.2026|6.1955|6.2888|5.5364|6.4279|5.236|3.8313|3.1997|2.6178|2.6963|2.4269|2.6115|3.4351|2.6512|3.0502|3.7161|3.7445|3.665|2.8398|2.9445|2.7831|2.9881|3.6031|4.1877|4.2749|5.2128|4.4232|4.4625|4.2706|4.6675|4.6195|5.1779|4.9162|5.4265|5.4527|5.2302|6.8748|5.1561|4.3447|3.0535|3.2673|2.373|0.2792|0.2137|0.6456|1.5311|1.06|1.265|0.807|0.9291|0.8266|1.19|0.9117|0.8114|1.7885|5.3|5.5618|6.7483|6.7875|6.8748|9.0689|13.1083|12.6198|19.3375|20.3233|18.4781|19.1848|27.1632|24.8971|25.8393|28.4631|29.6998|39.4493|40.5158|49.925|46.3917|47.6676|55.0287|68.1643|60.705|55.7976|58.1041|29.0619|44.481|48.2794|42.0862|51.7037|27.9095|60.9896|57.52|
2020-10-24 00:08:22|russ2000_1097|DFRG|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:08:22|russ2000_1098|NCS|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:08:22|russ2000_1099|UBA|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.3117|2.2097|2.3309|2.2431|2.2609|2.2239|2.1901|2.249|2.2687|2.2898|2.7674|3.2386|3.2626|3.4723|3.8848|4.0723|4.1942|4.3931|4.6429|5.1082|5.432|5.7337|6.7879|5.8939|6.6483|7.4059|6.6186|7.7165|6.9804|7.0388|8.2577|7.3417|8.6681|8.7543|8.933|8.515|7.9909|8.3523|8.6091|8.0064|9.8003|7.9779|7.2131|7.6728|8.627|8.627|9.4509|9.7832|10.9401|11.4332|11.4104|11.112|10.2729|11.1794|12.4296|12.671|13.5207|12.688|14.6872|14.1137|13.7305|13.2431|14.4388|14.938|14.6193|16.5628|17.073|14.7643|14.3636|14.9236|16.6902|18.5772|18.016|19.7496|16.7684|16.2823|18.4947|17.9252|17.0362|19.6639|18.5637|17.6227|18.8135|19.8211|22.3156|23.5166|12.3041|11.6303|8.4888|
2020-10-24 00:08:24|russ2000_1101|BUSE|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||7.7788|7.6959|8.2443|8.5595|8.4803|8.8776|9.9861|10.5429|11.1841|11.7915|11.7915|12.5209|13.9552|15.3023|17.0151|19.8311|18.0927|18.5723|25.6298|20.154|22.0044|20.8706|19.2258|18.3889|20.4327|20.3762|22.2521|20.6191|22.6091|21.8489|23.7005|23.6417|24.6155|25.9909|26.5098|30.3893|30.2677|30.3795|32.8498|32.6106|36.4083|33.8983|34.4879|34.2673|36.365|35.864|35.5383|39.5834|42.4021|40.4827|38.7456|42.13|40.2543|39.1721|28.5819|32.2592|34.1871|20.0502|15.3349|9.6669|7.6176|9.1545|9.4998|9.4965|9.6211|10.3084|11.4811|10.0257|11.5478|11.2577|10.7904|11.1064|11.0162|10.5228|10.291|12.4424|13.8782|13.8767|13.8298|13.5348|16.1971|16.329|16.4293|16.3794|17.7196|17.5072|18.3079|19.8841|26.503|25.6338|26.1953|27.7199|27.9042|26.9283|30.1169|28.2858|22.085|22.7198|23.9481|24.0864|26.5041|15.7704|17.6356|15.8846|
2020-10-24 00:08:25|russ2000_1102|INTL|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:08:25|russ2000_1103|RNG|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.2|18.42|17.91|14.57|12.71|14.9|15.33|18.49|17.48|24.33|15.11|19.4|23.74|21.6|27.25|36.8|40.4|48.3|61.95|68.05|94.05|79.42|107.8|111.16|127.26|168.67|211.91|285.01|270.76|
2020-10-24 00:08:26|russ2000_1104|DHIL|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||4.6344|3.0896|4.1195|4.377|8.239|16.9929|30.6387|34.5007|24.7169|13.3883|8.7539|9.2688|8.239|6.1792|6.1792|4.6344|2.8321|3.3471|3.6046|3.4768|2.0597|2.1009|1.6107|1.6478|2.4676|3.1185|1.4871|1.6849|1.7879|1.8332|2.6777|3.6128|3.7982|3.9877|6.9001|7.6211|7.3121|10.2987|13.3873|17.3029|18.2123|25.8992|35.5004|39.9549|37.7015|34.1063|29.3513|31.0074|34.3977|38.888|29.4114|19.8866|18.9637|27.3506|36.291|38.5922|33.345|39.5983|48.3175|51.4814|51.954|48.7245|51.5978|52.2293|53.3311|54.7766|53.3693|60.4566|63.5052|86.3421|96.0827|99.9839|101.4308|102.7339|116.6633|129.6881|164.2095|155.2519|161.3551|150.5645|156.2207|153.0222|184.0261|161.8945|171.2062|173.7789|184.5335|185.8944|177.5765|149.1758|137.2285|127.4332|129.5255|127.7616|142.37|91.8|109.99|124.59|
2020-10-24 00:08:28|russ2000_1105|PETX|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:08:28|russ2000_1106|KELYA|total_return_price|3.3954|3.8874|4.4936|4.2647|3.951|3.7758|4.8546|5.2379|6.7145|8.0982|8.1896|10.9871|11.6158|14.2636|11.5551|11.7175|13.4939|12.5664|16.8204|14.1625|16.4052|15.9989|14.5946|13.6388|12.6829|16.5068|18.2487|17.6423|15.9792|17.2408|13.0066|15.0295|17.5162|18.178|15.7071|14.7463|17.4063|14.3044|16.1716|20.9036|19.5665|15.3933|14.4138|16.936|14.7323|16.9923|16.3575|17.2094|22.6608|16.3228|17.0765|17.8522|20.7489|19.0729|18.6397|17.8774|17.844|21.092|22.6688|20.4563|25.7318|24.4343|21.8402|22.2613|19.6347|22.9285|21.6829|18.2517|17.5647|17.1457|17.7069|17.8942|18.0287|18.7424|15.7703|17.172|22.2393|21.3571|17.2037|19.6961|17.2382|19.1074|20.1304|23.1432|24.0912|24.3306|21.8911|24.8218|23.7577|23.7215|25.4832|21.8686|22.7118|22.8322|23.1392|24.5348|27.4055|23.4737|17.0361|16.1635|17.9315|16.964|16.8364|11.643|7.2042|9.7995|11.0076|10.6765|14.9095|13.3076|10.4975|16.8246|19.4289|14.7663|10.2375|12.325|14.4522|11.7132|11.4769|14.3923|17.1292|16.0668|17.9537|23.051|21.9781|15.945|14.5979|15.9064|16.3454|14.4296|13.3382|15.2798|18.1429|18.0734|18.3826|22.0016|21.0568|21.6928|24.3294|26.5092|28.3|21.9509|23.5659|20.1515|21.7711|25.9257|24.0411|22.4926|12.69|15.815|17.04|
2020-10-24 00:08:30|russ2000_1107|UTL|total_return_price|||||||||1.2091|1.3212|1.4811|1.6516|2.2005|2.4813|2.3803|2.1069|2.3835|2.4627|2.5794|2.3025|2.3935|2.2777|2.4594|2.5503|2.955|3.2847|3.0803|3.3391|3.1805|3.0344|3.1066|3.1493|3.3017|3.5789|3.837|3.9723|3.9659|3.6532|4.1677|4.3791|4.9117|4.7373|5.4452|5.0325|4.8848|4.464|4.6808|4.4895|4.6128|4.8815|5.8157|6.2083|6.9738|6.9634|6.4514|6.3219|6.3849|6.6592|7.5886|8.1889|8.6577|8.1326|8.0295|9.0504|8.5643|9.218|9.0098|13.4096|11.2032|10.2354|10.1506|10.4375|10.2772|10.0097|9.9475|9.7351|11.2074|12.769|11.7571|10.8793|11.1217|10.8764|11.4684|11.9635|13.0201|12.5311|13.0075|13.8039|12.747|13.5196|14.245|12.9254|13.6011|12.7087|13.002|13.771|15.0025|15.228|16.645|16.2748|15.5842|15.8801|15.3758|12.4356|12.3044|12.8523|14.2171|14.7868|15.1973|13.8719|14.7916|15.5625|16.3714|18.5326|18.3392|20.5246|19.6443|19.654|20.4522|19.7285|21.6858|22.5218|23.08|24.3067|26.475|27.5556|25.5964|30.4822|29.1821|28.0053|31.5863|31.0426|37.0925|37.5827|34.6958|40.6103|40.6594|43.9558|45.3265|42.1104|43.2029|47.8752|48.0973|48.2071|51.932|57.7868|61.5984|60.4024|51.4218|44.4192|38.64|
2020-10-24 00:08:32|russ2000_1108|ANIP|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||108|108|252|360|360|214.2|165.6|288|234|298.8|187.2|158.4|145.8|117|81|97.2|108.36|147.96|171|283.68|343.8|174.96|160.92|121.32|132.12|134.64|136.44|68.7564|76.68|96.84|158.4|226.8|214.2|145.44|78.12|196.56|126.72|48.96|42.84|72|71.28|51.48|64.44|68.4|59.04|54.72|70.92|93.24|85.32|16.2|25.56|15.48|11.1|7.8|7.8|5.37|8.1|16.73|33.8|36.19|28.28|53.45|62.55|63.51|37.54|45.29|32.4|51.36|68.26|62.41|48.9|45.79|51.43|63.49|58.09|67.96|55.97|41.17|70.54|77.05|72.37|63.81|37.76|30.81|28.24|
2020-10-24 00:08:33|russ2000_1111|CEVA|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.989|2.95|7.45|9.8|10.38|8.7|7.84|8.22|8.56|7.44|5.86|5.2|6.22|6.43|5.97|5.5|6.63|7.37|8.5|8.85|13.22|7.78|8.4|8.64|6.3|7.05|8.31|10.75|12.53|11.66|11.97|14.34|20.59|26.84|29.86|24.63|27.98|23.25|18.17|14.72|16.3|16.09|18.71|17.38|15.25|18.77|14.59|13.44|17.81|21.32|20.84|18.09|24.22|21.99|27.02|35.3|34.1|35.05|45.1|42.95|45.65|37.75|31.1|28.4|21.94|27.12|23.61|31.94|27.46|22.14|35.65|36.65|
2020-10-24 00:08:35|russ2000_1112|FSTR|total_return_price|5.5798|7.6723|5.5798|5.8383|6.4469|5.1771|7.2073|5.9271|5.7128|4.0635|4.6887|4.592|3.8869|4.3728|3.8869|2.1864|2.9152|3.644|4.2513|2.0649|3.7654|6.5591|7.045|6.3162|5.3445|4.9801|4.9801|3.8869|4.3728|5.5874|2.9152|2.4293|3.8869|3.401|2.6722|2.9152|3.1581|2.3078|2.1864|2.7937|3.0366|4.0084|3.7047|3.2188|2.9759|3.5225|2.9152|3.1581|3.401|4.0084|4.1298|4.1298|3.401|3.8869|3.8869|3.644|4.0084|4.2513|5.2842|4.7984|5.2842|5.0413|4.3728|6.4377|4.4942|5.7089|4.6764|4.7372|3.9476|3.0974|3.3403|2.4293|3.5468|3.7703|3.9355|4.3728|5.5971|4.8878|4.2367|4.2173|3.7411|4.9752|5.4902|6.3162|7.8029|7.7738|8.1916|9.2508|8.9787|9.037|12.8753|14.4534|18.8806|23.5837|15.6059|25.1774|20.0272|27.869|42.2311|50.2672|41.8424|32.2612|29.5598|30.3955|24.1279|29.2197|29.7153|28.9671|28.0731|25.1871|28.1217|39.7824|41.9164|32.0234|21.655|27.5818|27.8207|27.9448|31.6119|42.4874|43.3482|42.2805|44.8292|46.3799|45.9784|53.1449|45.1378|47.7626|46.7376|34.1052|12.1291|13.5357|18.0399|10.8528|12.01|13.6|12.5|21.45|22.75|27.15|23.55|22.95|20.55|15.9|18.82|27.34|21.67|19.38|12.36|12.77|13.42|
2020-10-24 00:08:37|russ2000_1113|PBY|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:08:37|russ2000_1114|SJW|total_return_price|0.7249|0.7746|0.76|0.7278|0.7833|0.8038|0.8535|1.0347|1.3095|1.4381|1.6796|1.8623|1.7076|1.9171|1.7454|1.6526|1.8805|1.8763|1.7763|1.5075|1.5762|1.6063|1.6579|1.633|1.5464|1.514|1.5765|1.6187|1.5214|1.4457|1.5888|1.6333|1.8411|1.8218|1.9867|1.9205|2.1623|2.1876|2.4065|2.4704|2.7536|2.718|2.746|2.9306|2.8689|2.7103|2.7602|2.5102|2.5573|2.879|3.035|3.1229|3.2807|2.8285|3.3678|4.1042|4.4071|4.7049|5.0823|5.533|6.5015|5.5035|5.4432|5.5966|6.0622|7.7345|8.8443|11.8275|11.57|11.818|11.8669|10.2466|8.062|8.7136|8.4103|8.8287|8.4789|8.5287|8.2845|8.3621|8.2699|9.2947|9.2942|9.8973|11.6206|11.486|11.2433|12.49|12.1494|16.3715|16.8968|16.0108|19.0025|18.1125|21.4008|27.8548|29.2017|24.1302|24.87|25.366|21.0317|19.5242|22.3012|22.4244|19.1597|17.2361|17.4828|17.4013|19.7502|18.3295|19.3937|20.9919|18.4874|19.5046|17.6437|19.301|19.8399|19.8994|21.1809|22.3804|22.4503|22.3622|24.0709|25.7573|25.7313|23.8446|23.7266|28.532|27.6163|27.6007|27.8403|27.0189|33.3326|36.3224|40.492|52.111|45.0863|46.1917|53.3749|60.5608|50.2773|63.4546|58.8533|53.7771|59.9943|59.3462|66.9997|70.0118|57.1689|61.8031|60.86|
2020-10-24 00:08:39|russ2000_1115|KOP|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.9394|13.7727|15.0724|18.9702|20.0651|27.0658|32.1535|35.9427|36.1221|36.5922|31.0777|15.9718|11.907|23.1242|27.5565|26.4904|24.9198|20.2719|22.8828|32.0002|34.6598|33.0744|26.6132|32.4655|34.9091|29.7861|34.7954|35.916|42.5445|36.6252|40.5738|45.4722|40.3364|36.6361|35.5737|25.96|20.17|24.39|20.9|18.43|21.45|29.14|30.6|41.5|41.65|34|42.45|51.45|43.05|38.9|32.9|16.83|25.54|26.96|30.12|38.93|11.06|18.23|22.53|
2020-10-24 00:08:40|russ2000_1116|GLUU|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.29|14.67|9.1|5.18|5.01|4.68|2.0499|0.4|0.58|1.19|1.17|1.11|0.98|1.36|1.45|2.07|4.27|4.52|2.41|3.29|4.99|4.92|4.75|2.44|3.34|2.36|2.18|3.93|5.46|3.78|5.17|4.11|5.01|6.63|4.225|2.23|2.81|2.32|2.22|2.24|2.22|2.6|3.67|3.66|3.7|6.56|7.39|7.14|10.94|7.42|4.9|6.05|6.11|9.475|7.62|
2020-10-24 00:08:41|russ2000_1117|PGI|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:08:41|russ2000_1118|FPRX|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.95|15.54|18.49|15.34|12.01|27.33|22.53|24.84|15.21|42.99|39.89|39.91|54.09|50.11|36.15|30.56|37.2|22.97|16.25|16.79|13.94|8.97|13.4|6.09|4.92|4.59|2.54|6.95|4.7|
2020-10-24 00:08:42|russ2000_1122|CENTA|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.43|12.04|10|5.63|4.03|4.1|5.47|5.9|7.52|9.1|11.12|10.36|9.36|9.24|10.29|9.87|9.05|10|7.3|8.29|9.41|9.42|12.16|9.93|8.18|7.37|6.81|6.42|7.9|9.25|8.05|9.15|10.79|10.81|16.12|13.96|16.34|21.29|24.27|30.91|34.17|30.69|36.4|37|38.17|39.72|33.14|28.27|23.25|25.16|27.95|29.5|24.25|31.37|35.45|
2020-10-24 00:08:44|russ2000_1124|NNBR|total_return_price|||||||||||||||||||||||||||||||||||||||||||||3.9355|4.7226|5.4663|5.025|5.9724|7.1038|6.9599|10.5911|13.4424|12.6453|8.5715|9.3941|6.474|7.8049|7.2303|5.7707|6.8615|7.6285|5.1544|3.8324|3.7696|3.8622|4.35|4.9753|7.535|7.3423|6.3532|6.5882|5.7609|7.7577|6.3857|8.2346|8.1881|9.5982|6.9921|7.6195|6.7251|9.8115|10.0303|9.8629|9.1875|10.1152|9.1795|10.6574|9.9394|10.3616|9.8666|8.7933|10.7095|10.3733|10.0037|10.5899|10.641|10.183|8.533|8.2665|8.5385|12.4028|11.4874|2.0472|1.1264|1.5018|4.148|3.5401|4.9168|4.4698|7.3752|11.0493|16.3237|13.3736|4.5145|5.3637|7.2947|9.1273|7.5897|8.1887|8.4568|10.2605|14.0524|18.2914|17.9148|23.3275|24.426|18.8622|23.0691|23.5329|17.1119|14.8048|12.7809|13.1257|17.1889|18.0151|23.9136|26.1147|27.6667|26.3971|23.0178|18.1836|15.0611|6.5427|7.3534|9.6603|7.13|9.25|1.73|4.74|5.16|
2020-10-24 00:08:46|russ2000_1126|HVT|total_return_price|1.121|1.7076|1.2886|1.3724|0.8381|0.8716|0.9387|0.8716|1.3347|1.497|1.5582|1.7913|2.3716|1.844|1.5406|1.6806|2.1136|2.3371|2.135|1.6147|1.7734|1.6393|1.7265|1.6661|1.8271|1.8224|1.6279|1.5663|1.7191|1.6941|1.1166|1.1462|1.4087|1.487|1.5378|1.6888|1.5988|1.8096|1.4969|2.8098|3.1874|3.1966|4.2615|4.247|3.7343|3.0012|2.7654|2.9694|3.1165|2.6264|3.5149|3.5996|3.5558|2.6882|2.8395|3.0253|3.0771|3.3681|3.8289|3.6814|5.1391|6.0863|5.2479|5.8232|7.0654|9.851|8.1302|7.1044|6.0093|4.8289|6.2385|5.6595|7.8812|8.636|5.7113|9.632|10.0461|11.5624|7.3535|8.2147|6.3852|10.438|10.9437|11.9222|12.8103|10.5604|10.6366|11.258|9.3163|9.0713|7.5445|7.9935|8.9413|9.8215|10.0295|9.3511|8.8867|7.4491|5.6325|5.8204|6.9354|6.5885|7.5535|6.1603|6.9526|6.0415|7.7978|9.0825|10.7958|8.13|7.2171|8.6686|8.8556|7.6869|6.6718|7.4098|7.4908|7.5632|9.4287|11.8148|14.9264|16.734|17.8959|22.9009|21.7888|18.4965|16.7929|17.0278|19.3145|16.8475|18.3751|16.8518|16.7126|14.3185|16.008|19.9233|20.5775|21.3219|22.355|19.4845|17.4874|18.9144|19.509|17.5311|20.5774|16.1835|19.4594|19.5505|11.6809|15.8559|20.94|
2020-10-24 00:08:48|russ2000_1127|SUP|total_return_price|0.8058|1.089|1.1525|0.9865|0.8839|0.6593|0.713|0.6652|0.8769|1.1495|0.9088|1.0562|1.4267|1.5528|1.2102|1.1756|1.5482|1.5547|1.5695|0.9957|1.3389|1.7895|2.1867|2.1728|2.5979|2.7575|3.4469|2.6714|2.9489|3.7975|2.4549|3.1413|3.1413|4.1391|4.9268|5.6001|7.8872|8.4882|8.1592|9.7191|15.0086|19.3414|22.8894|22.1135|18.1173|16.5784|15.0453|13.8346|13.2716|16.2927|14.0991|13.8|13.1058|13.9203|12.5698|12.2052|11.9725|14.0588|14.7609|14.2978|17.7423|15.1451|12.2904|14.9978|12.573|14.8691|15.2433|14.6428|17.3655|14.2079|16.5529|17.4732|19.199|21.3978|18.554|22.5607|27.4164|26.0531|26.5925|23.4261|20.6945|23.7697|23.1906|24.9739|20.4021|19.4195|17.4789|16.9537|15.4992|14.0894|12.7934|13.3347|11.682|11.2252|10.3046|11.9412|13.016|13.8037|13.7593|11.6113|13.3778|11.0589|12.5526|7.0724|7.9665|9.7108|9.8904|10.7646|11.3134|9.6524|12.528|15.499|18.7274|16.3752|11.5565|12.3719|14.7531|12.5765|13.2516|16.3513|14.9727|13.7944|14.4357|16.8505|16.7361|16.9844|14.5664|16.7661|16.1912|15.6609|16.136|16.2199|19.5992|23.9356|26.0628|23.6975|23.1192|18.8254|15.2527|13.6753|12.3219|16.6966|15.9825|4.533|4.5671|3.373|2.89|3.69|1.2|1.7|1.25|
2020-10-24 00:08:50|russ2000_1129|PGNX|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:08:50|russ2000_1130|REV|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||259.434|268.8679|292.4528|292.4528|359.6698|437.5|497.0566|334.9057|485.2642|484.6698|291.2736|149.7642|159.1981|264.1509|232.3113|72.5236|85.4953|68.9858|69.5755|50.9434|47.6415|58.9623|69.1509|60.4717|53.3019|47.6415|35.3774|32.4528|27.1698|30.3|29.5|23|25.8|31.1|25.5|23|27.9|31|34.3|32.4|31.2|13|13.5|12.2|11.2|13.9|10.9|12.4|9.7|8.9|13.05|6.23|2.3|4.34|4.79|17.85|14.93|12.44|12.7|9.36|14.87|15.9|12.85|14.86|17.47|14.3|15.34|14.8|22.29|19.97|27.39|24.26|25.29|31.31|31.7|34.57|39.67|37.27|29.32|28.3|36.01|32.2|37.59|28.6|28.3|23.5|24|22.5|20.4|18.3|22.05|22.78|19.38|22.11|23.43|22.38|11.46|10.59|6.56|
2020-10-24 00:08:53|russ2000_1131|RT|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:08:53|russ2000_1132|WHG|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.41|6.1576|5.7312|6.0082|8.364|7.5148|7.9708|7.8959|8.4292|9.2903|9.6722|9.368|9.2656|9.5227|9.6893|10.3188|9.4917|10.7151|12.7265|13.1381|18.7494|17.487|22.567|19.8278|23.4581|24.5646|15.0803|23.5315|24.7219|21.2726|21.8244|22.9427|23.8733|21.4656|25.9859|26.1692|24.3246|22.4298|25.0193|26.094|25.4427|27.2051|28.1034|31.1807|30.1753|35.6361|42.2404|43.7521|44.2926|42.1506|45.8299|45.591|45.9471|40.9664|41.1456|46.2858|44.3587|42.0428|50.4668|42.8374|47.3931|54.9718|56.1022|46.8228|51.6573|45.3569|31.1707|32.2339|26.4765|27.3334|29.1063|16.6|15.48|11.42|
2020-10-24 00:08:54|russ2000_1133|PLUG|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||120|76.25|40|140|112.5|230|155|271.25|1049.375|513.75|462.5|104.375|151.25|183|90.8|78.6|103.9|70.8|58.3|50|51.2|48.3|51.3|69.5|77.7|72|62.5|58.6|61|74.5|65.6|52.5|50.1|48.9|40.8|40.3|31.1|29.9|30.7|37.6|33.3|27.9|9.9|10|8.7|8.2|8.9|7.4|6.3|6.133|4|3.9|7.35|2.41|1.82|2.07|1.36|1.15|0.8|0.61|0.2335|0.4295|0.5901|1.55|8.48|4.29|4.58|3.12|2.67|2.45|2.18|2.24|2.08|1.76|1.69|1.3|1.19|2.15|2.41|2.4|1.96|2.03|1.91|1.31|2.62|2.14|2.82|3.15|3.12|7.35|12.84|
2020-10-24 00:08:56|russ2000_1134|TTEC|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||28.285|25.7758|18.4765|21.784|13.3441|10.5503|11.2912|11.8049|9.1812|8.2118|5.9877|7.3564|11.8614|29.1974|30.509|29.1974|22.8105|15.1119|6.9572|7.4818|6.4691|12.3359|11.2775|8.6954|5.803|7.1625|4.5712|3.7865|5.9307|9.0238|5.6114|7.4362|8.5859|8.9691|11.5695|7.6324|8.8048|10.7027|10.0001|10.6023|14.3615|21.4875|32.9566|29.2521|21.8981|19.3889|20.5568|19.2338|11.3505|7.0621|9.9362|12.126|15.9217|17.8652|15.8305|11.8432|13.4399|18.7776|17.4363|18.3305|14.1607|14.5987|14.8542|14.2611|15.5111|16.2317|19.2794|21.8524|22.8013|21.6426|21.9984|25.3379|22.555|21.4601|23.3226|25.152|24.8156|25.8242|26.0557|25.5806|27.3226|29.7798|27.435|37.9913|39.3616|38.9779|29.4838|35.7161|24.5459|24.3456|35.4078|44.4772|46.9978|37.4153|33.844|45.6146|54.9501|
2020-10-24 00:08:58|russ2000_1135|CNOB|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||3.6105|3.5086|3.7477|4.0879|4.4594|3.9108|4.2488|4.353|4.5605|5.2958|5.7392|4.99|5.9937|5.9711|5.3237|5.5124|5.2287|4.6539|4.4427|4.8541|5.3085|5.5157|4.207|5.598|6.6158|7.0399|6.1448|6.69|6.7073|7.9106|7.1774|7.9224|8.9233|10.7865|13.6357|14.6365|11.4924|8.3917|8.7425|9.6409|9.2939|8.4634|8.4457|8.2989|8.6992|10.6307|12.4508|12.3223|11.912|11.6458|9.6528|9.0195|8.7117|7.2522|8.3319|6.718|5.8432|7.2583|7.1659|7.5999|7.3464|6.0872|6.4359|6.8989|7.8444|9.0257|7.8642|8.5054|8.9406|9.6063|10.487|10.0242|11.3303|11.3645|12.7609|17.7034|17.1709|17.3752|17.6068|17.3774|17.7328|19.8382|17.1216|17.8704|14.6629|14.1858|17.2074|24.6239|21.2853|21.2092|21.088|25.1228|27.6382|25.3527|22.8706|17.1665|19.1478|21.5147|21.7169|25.704|13.1838|14.7721|14.25|
2020-10-24 00:08:59|russ2000_1136|DX|total_return_price|||||||||||||||||||||4.7059|4.764|4.5897|3.7763|1.9753|1.3943|1.2929|1.5466|1.936|2.3343|2.5066|2.985|4.2954|5.1126|6.6777|7.1006|8.3935|12.5961|16.6687|15.8176|21.9582|22.9766|25.896|24.854|23.5549|21.6304|20.9378|10.4281|15.319|19.6122|21.2119|21.443|22.5329|25.8584|27.3582|34.5717|31.1417|34.471|36.2136|34.2637|31.8143|30.3026|23.6841|12.9824|9.1227|5.614|4.7368|4.5175|3.9473|1.0965|0.921|0.7017|0.7017|1.3824|1.7193|1.4737|2.4702|3.4386|3.1158|3.3965|3.4245|4.1824|3.8877|4.2807|4.5614|4.7017|5.0526|5.4877|5.1929|5.2982|5.0105|4.8421|4.7368|4.8|4.7719|4.9754|5.4386|5.7894|5.5368|6.2245|6.7763|6.3502|5.8287|5.0271|5.5706|6.689|7.0629|7.509|7.9397|8.3414|9.9711|10.3565|9.7992|9.6913|8.3335|9.7234|10.1707|11.386|12.1258|11.276|13.1045|12.8695|11.0761|10.7662|12.0447|12.2515|11.5108|12.4935|12.8267|11.876|10.5564|10.9932|11.8761|12.394|13.6647|13.3235|13.851|14.2319|14.9517|15.1626|14.3406|14.5185|14.5846|13.8805|15.2209|14.393|13.0907|15.4245|9.7896|13.834|15.0859|
2020-10-24 00:09:02|russ2000_1137|GTY|total_return_price|1.0721|1.2603|1.2603|1.1744|2.239|1.842|1.9143|2.032|3.0979|3.565|3.1087|3.696|4.8325|5.3063|3.6262|3.6514|3.8263|4.0397|3.2977|2.3198|3.1042|3.1863|3.1234|2.9828|3.6271|3.9189|3.7896|3.5067|4.1384|3.2733|2.3536|2.5503|3.8599|3.8401|2.6739|2.2824|2.4454|2.1028|1.9392|1.986|2.1962|2.3832|2.4299|2.7803|2.5934|2.3364|2.1261|2.173|2.2196|2.1029|2.5291|2.511|2.6519|2.8222|2.9513|3.0756|3.8799|3.342|3.3417|4.2097|3.4846|2.9547|2.1543|2.2717|1.9416|2.2749|2.1364|1.808|1.8181|1.8177|1.9222|2.6042|2.4449|3.3435|5.4972|5.8808|5.9932|6.5915|6.3409|6.4324|6.5139|7.8834|8.8047|9.5466|9.8588|9.4948|10.0608|11.189|10.1206|11.1449|11.7586|10.9233|12.2791|12.1988|12.7521|13.6577|12.9032|12.0058|12.633|12.6062|7.7563|7.2113|11.3396|11.0217|9.8527|10.4001|13.777|13.4753|13.6645|13.3573|16.2805|19.2685|14.3944|16.1737|9.3973|9.2672|10.35|12.8111|12.091|12.2523|13.8467|14.2921|13.5853|13.0148|13.528|13.806|12.4419|13.5949|13.7491|12.5201|12.2743|13.6917|16.0389|17.5557|19.7947|21.32|21.3718|21.4613|24.7051|23.7313|22.3285|25.2433|25.8782|26.9504|29.6757|28.8129|30.3551|31.4811|23.1199|29.2607|26.01|
2020-10-24 00:09:04|russ2000_1140|WMS|total_return_price|0.716|0.9139|0.716|0.5408|0.259|0.1752|0.1752|0.1524|0.2513|0.3046|0.2056|0.3808|0.6702|0.5102|0.3503|0.3428|0.3731|0.4417|0.4113|0.2513|0.3884|0.4951|0.4265|0.3503|0.4722|0.7692|0.716|0.594|0.5484|0.5484|0.2361|0.2209|0.5636|0.6474|1.0816|1.6984|1.965|1.4852|1.7137|2.1592|1.9535|2.6276|2.4562|2.6276|2.4677|1.7365|1.6108|1.7021|1.8965|1.7934|1.9304|1.4966|1.5879|2.2508|2.4673|1.828|1.7139|2.2904|2.7646|1.9308|2.8616|2.5402|4.8143|4.4732|4.6627|10.311|7.0509|7.9607|5.9895|9.3633|13.647|12.2065|10.9176|19.5121|10.6082|12.1306|11.5241|7.43|8.5521|9.0859|7.7333|9.4558|13.744|15.8911|18.8025|18.0747|15.5818|20.3431|17.0799|20.4705|17.0617|15.2179|18.2566|16.6129|17.7168|21.1437|23.8003|26.2568|30.1143|33.335|32.7254|27.0847|27.8125|24.4736|19.0239|28.6677|40.5406|36.3919|38.1569|35.7096|34.636|41.1592|32.1613|27.949|16.0033|18.669|21.5895|18.1505|14.9025|15.9215|22.936|23.2089|23.6092||||19.0603|20.9439|27.3284|26.8175|26.4989|22.0502|19.5973|25.2407|22.2439|19.1003|20.3601|18.7552|18.9637|22.3993|24.3898|26.9592|29.2508|23.0228|24.5424|32.4325|32.0103|38.6194|29.3339|49.3209|62.44|
2020-10-24 00:09:05|russ2000_1141|SPOK|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.6355|8.893|8.2409|7.6169|8.2264|8.5576|5.78|8.249|8.0929|7.691|10.3812|6.7607|6.6695|3.1343|3.8562|5.2517|5.254|4.9272|7.1965|7.0185|6.4602|7.7108|7.9924|9.7815|11.8972|9.3134|10.7111|9.9027|9.9844|9.7373|9.1688|8.7999|8.5268|9.4272|9.8587|10.6387|11.4534|13.3453|11.8198|11.217|14.2797|15.7115|13.8662|14.258|15.61|14.0403|15.6386|15.3454|18.317|16.7808|15.0072|13.9219|14.2512|13.6507|13.7168|14.151|11.5222|12.7404|13.6179|11.6024|11.7842|10.2255|9.1907|9.24|
2020-10-24 00:09:06|russ2000_1142|AI|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.9844|17.1107|16.5404|15.3997|18.4855|20.8839|32.556|21.4981|20.4744|47.0912|26.0025|28.2547|20.2697|17.5261|19.4916|18.5089|17.6244|23.0624|38.2626|31.8091|31.0884|29.3194|46.4482|61.1294|81.187|100.2801|74.7367|77.5668|75.7766|62.677|57.3652|45.9164|45.1695|38.9481|50.8731|37.2803|36.1252|24.2926|24.9259|23.5564|14.6249|7.2433|8.4889|7.0587|0.6459|0.9227|1.9377|2.3068|3.6908|4.2273|4.7707|5.796|6.1867|7.7617|7.8645|6.9306|6.0091|6.6595|6.7836|7.6978|6.96|8.7566|9.6563|9.4865|9.492|10.0913|10.9103|10.954|11.4473|10.8026|9.3712|6.9767|6.8649|6.9|7.2783|8.5709|9.18|8.8805|9.4163|8.7215|8.5153|8.2671|8.2068|7.8043|6.2532|7.1112|6.2267|5.2415|5.453|2.66|2.85|2.85|
2020-10-24 00:09:08|russ2000_1143|MYE|total_return_price|0.972|1.2346|1.28|1.3933|1.2346|1.2118|1.3933|1.4498|1.5754|1.6267|1.4973|1.6191|1.825|1.9281|1.5568|1.6845|2.2544|2.3309|2.7577|2.6471|2.6982|3.1493|3.7137|3.8531|3.8531|4.472|4.5864|4.1273|4.2267|5.1033|3.6476|3.467|4.0673|4.2305|3.9338|4.2147|5.3941|6.4361|6.1852|7.792|9.0104|7.9336|9.1637|8.7892|7.7929|7.7049|8.2657|6.7187|6.7885|6.9175|8.0849|8.6946|8.9701|9.9131|7.9968|9.0124|8.8932|9.0407|9.74|10.089|12.358|14.2266|13.6551|17.0553|12.5814|11.9266|10.6031|9.4299|7.2038|6.4716|7.66|8.7821|8.2017|9.1991|5.7996|6.7104|7.1595|8.4923|7.7887|6.6786|5.9886|5.9823|6.3304|7.6916|7.8352|9.0111|7.0297|8.2575|9.1365|8.1291|7.6007|9.5533|10.51|11.3351|11.2458|10.3928|12.434|14.7872|13.2556|9.9137|9.0401|5.6402|8.766|5.6138|4.3771|5.9661|7.7691|6.6109|7.6616|5.9643|6.3982|7.302|7.499|7.8156|7.7673|9.5049|11.4284|13.3584|12.2252|11.9229|11.0516|11.9528|16.0912|16.9759|16.1105|16.3529|14.4535|14.5357|14.5844|15.926|11.3423|11.3774|11.1044|12.5485|11.4257|12.6925|14.2073|16.2051|19.054|17.8468|19.4759|17.7971|21.681|14.2094|16.2097|18.3907|16.9786|16.1787|10.5557|14.4216|13.23|
2020-10-24 00:09:10|russ2000_1145|WSBF|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.0957|9.6063|10.9498|13.0938|12.5299|12.342|11.6459|11.5345|9.9682|8.7431|8.0052|6.6548|2.3946|1.4757|2.1788|3.5223|1.427|2.2136|2.4433|2.7635|2.325|1.9491|1.5662|1.8308|1.3087|2.0953|2.5895|3.404|5.8195|5.8334|6.6061|7.149|7.8034|8.0203|8.7585|9.0288|10.0042|10.0356|10.2468|10.4189|11.3542|10.7243|11.8487|13.408|14.8793|14.2118|15.5932|15.5255|14.7788|15.1404|15.5964|15.0402|14.4701|15.0632|15.7145|15.9116|17.979|13.0044|14.6964|14.8|
2020-10-24 00:09:11|russ2000_1146|HSII|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.1764|11.591|28.2931|29.4111|36.4159|35.9254|29.2514|21.1285|14.508|10.3023|13.4712|14.3546|13.6391|11.8575|10.923|8.6303|9.9373|14.0115|16.1654|16.0048|21.8897|21.4954|25.336|27.0153|19.1444|23.8027|23.6932|24.7957|24.4233|26.5991|30.834|35.5215|36.6532|27.2709|27.099|22.8887|21.3039|22.3453|14.5595|11.335|13.1691|17.7361|23.2173|21.5861|18.4384|15.1943|22.8935|21.5594|16.9348|13.1908|17.6229|17.7924|13.6368|10.5411|12.9351|12.4421|13.8821|14.2994|17.3208|16.6379|15.3779|17.9897|20.3254|21.7872|23.3348|17.2437|25.2427|20.7731|16.224|16.5468|22.4748|23.8157|20.8245|19.4159|23.5922|28.8507|35.2562|32.3904|29.1591|36.9941|29.8469|26.7132|32.1469|21.4735|20.5127|20|
2020-10-24 00:09:13|russ2000_1147|HMST|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.3747|15.2654|17.8152|23.0256|22.0345|19.8931|18.9738|19.6608|19.1521|18.7193|17.4602|17.0766|17.6569|22.4474|22.3097|21.9556|20.5883|19.1128|24.5328|31.7235|26.2641|26.4608|26.2149|28.1822|28.5757|27.1986|26.4608|21.2277|25.9198|28.5856|27.051|33.2973|21.1401|24.4661|25.77|
2020-10-24 00:09:14|russ2000_1148|TBPH|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.93|23.05|15.09|17.35|13.02|10.88|16.7|18.11|22.85|36.97|32.35|35.98|39.75|34.24|27.89|26.09|23.7|30.56|24.06|22.84|15.62|21.25|25.78|23.29|21.63|15.53|
2020-10-24 00:09:14|russ2000_1149|PKE|total_return_price|0.6151|1.178|1.487|1.6762|1.7692|1.4023|1.5186|1.2471|1.2069|1.0661|1.0962|1.2903|1.2926|1.224|1.2671|1.3|1.9126|1.8436|1.7142|1.3292|1.4863|1.5409|1.4721|1.4379|1.3099|1.2747|1.0924|1.0957|1.1489|1.202|0.9735|0.9266|0.977|1.006|1.0131|1.1531|1.2158|1.1782|1.208|1.1472|1.326|1.3792|1.6062|2.171|2.5979|2.6872|3.1867|2.7982|3.6357|4.7956|6.1477|6.2825|5.6775|3.8271|3.9146|4.3859|4.4253|5.108|5.6464|5.5397|5.0537|4.1489|2.6862|5.6905|4.6717|5.7345|6.5756|5.3401|4.9255|7.294|11.2459|9.3418|6.8799|8.0565|6.6526|8.1156|8.9149|8.1634|5.1565|5.9684|4.7063|6.2249|7.12|8.312|7.9555|7.9597|6.6987|7.2085|6.7614|8.443|8.9841|9.1108|10.377|9.0816|11.6711|9.4732|10.0474|10.4707|13.1559|11.0903|10.1805|9.6022|9.6062|7.5408|6.9018|8.6384|9.9287|11.1804|11.6661|9.9427|10.7736|12.7359|13.7365|11.9416|9.1629|11.0349|13.0697|11.2251|10.8107|11.2479|12.213|11.6188|13.9212|14.0531|15.9607|15.1232|12.6699|13.524|12.5603|11.2204|10.301|8.9269|9.5501|8.7292|10.4968|11.3307|10.9106|11.3135|11.3627|12.1964|12.0473|16.6891|14.0868|13.2005|14.0758|15.0593|16.0264|14.941|12.3752|10.9413|10.92|
2020-10-24 00:09:16|russ2000_1151|PLUS|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.412|5.1768|6.0004|6.5886|5.6474|5.8827|6.3533|4.1179|4.1767|3.8826|3.6473|4.8238|18.8246|21.1777|11.3536|8.177|3.7649|4.4709|4.4944|3.3037|4.6591|4.292|3.4402|3.1903|3.1814|3.459|4.8709|7.1016|5.9768|6.1274|4.8709|4.7579|5.2144|5.3321|5.9909|6.1133|6.4474|6.3863|6.2074|4.6591|4.9509|4.9932|4.3908|4.0473|4.2355|4.2355|6.3063|5.1297|4.7203|5.5015|6.5886|7.2616|7.5722|8.2311|8.9182|10.1135|11.6854|12.3348|11.4501|11.8548|13.3137|15.4221|15.775|18.1846|20.305|23.19|31.205|27.095|28.125|27.37|28.575|28|37.305|44.03|39.95|38.965|51.795|39.4|42.115|45.59|58.525|66.875|74.3|90.25|79.35|76.4|97.8|99.1|68.89|89.58|67.7|77.97|85.46|50.8|68.34|74.57|
2020-10-24 00:09:18|russ2000_1153|PKOH|total_return_price|12.6917|13.6147|14.307|13.6147|12.4609|12.2302|17.5376|13.1532|15.4608|12.5763|10.8456|10.3841|9.2303|6.692|6.8074|5.9997|7.2689|6.4612|7.9612|5.3074|5.5382|5.1921|6.1151|5.769|5.5382|6.9227|7.4996|5.4228|5.769|3.9229|3.2306|2.5383|3.8075|2.8845|2.5383|2.7691|4.1536|4.1536|3.5191|4.6152|8.3073|10.1534|10.961|11.8841|13.4994|12.1148|11.9994|11.8841|10.6149|11.0764|13.384|14.8839|15.23|17.8838|13.384|11.8841|12.2302|14.0763|14.0763|16.8454|17.8838|17.0761|12.5763|13.9609|12.9225|15.6339|11.5379|9.115|9.8072|7.9612|7.2689|4.4998|4.269|4.4306|2.8153|2.9352|4.1352|4.1536|3.6921|3.8398|3.1937|4.5598|7.5227|6.8304|8.5011|10.8918|16.5223|23.8235|17.2976|15.4977|16.2085|13.0148|18.4237|15.9408|12.7286|14.8834|17.0761|25.1988|23.9527|23.1681|14.5009|13.624|16.5131|5.6951|3.0091|3.1568|8.0488|5.2151|8.0673|13.2824|12.2763|19.3006|19.0699|19.5129|11.0856|16.4669|18.5068|17.5653|20.0021|19.6698|30.5801|30.4416|35.4629|48.3669|51.8283|53.769|44.3812|58.5744|49.0558|45.2572|27.0323|34.5583|40.4345|26.8351|34.7125|40.7162|34.4594|36.6501|44.0052|44.4756|37.7195|36.3266|37.4656|30.0852|31.8618|32.1865|29.625|33.5126|18.94|16.59|16.07|
2020-10-24 00:09:20|russ2000_1154|W|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.54|32.12|37.64|34.17|49.45|43.33|38.5|41.24|36.25|39.01|75.27|70.27|81.1|65.14|111.46|145.62|90.74|148.45|144.4|116.04|90.37|53.44|197.61|291.01|
2020-10-24 00:09:21|russ2000_1155|TWI|total_return_price||||||||||||||||||||||||||||||||||||||||||7.5326|8.5509|10.3946|11.006|9.8439|11.124|11.3331|13.8691|15.793|15.764|14.9695|15.2108|14.7607|13.8491|11.7826|13.653|16.3267|18.5388|18.4929|17.866|15.7883|10.3432|8.844|7.1673|11.0855|9.5792|6.0854|6.7408|4.9923|5.4153|4.0164|3.3662|3.8729|5.0254|4.5068|4.8534|3.953|2.4705|1.2819|0.8554|1.1958|1.884|2.9606|5.1608|9.9673|9.3028|14.6365|13.9327|13.5585|13.32|13.3917|13.4034|14.5334|14.048|15.6601|19.6898|24.5754|24.8206|24.3111|23.8094|27.7099|20.7359|8.0296|4.8998|7.2815|8.6802|7.9147|8.5246|9.7399|13.2616|19.1009|26.0172|23.7248|14.6734|19.0413|23.1458|24.0126|17.2925|21.2729|20.6509|16.5317|14.3513|17.6303|18.6258|16.5027|11.6015|10.4383|9.1963|10.5572|6.5022|3.8807|5.3039|6.1175|9.991|11.0718|10.2178|11.8732|10.0395|12.7447|12.4824|10.6263|7.3532|4.6227|5.9273|4.8602|2.6883|3.6095|1.55|1.46|2.89|
2020-10-24 00:09:23|russ2000_1156|LBAI|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||4.1945|4.1083|4.5615|4.4995|4.6959|5.244|5.2691|5.382|5.4078|5.7897|6.0834|5.662|4.4264|4.1798|3.5721|4.1486|4.3143|3.3164|3.2014|5.3039|5.3468|5.9714|6.5236|7.0416|6.0347|7.5811|7.2515|6.6828|7.1359|7.5666|7.5184|7.7501|8.0409|8.6583|7.4452|7.6265|7.6259|7.8309|7.8931|7.4356|8.0462|8.3213|7.6842|7.6284|7.4793|7.9879|7.6725|7.7666|6.5701|6.7048|4.8155|5.5689|4.8164|4.1686|5.7688|5.9341|5.5454|7.6036|7.1466|6.9624|5.3763|6.4687|7.6922|7.5443|8.2164|7.9418|7.6289|7.856|8.7152|9.7137|9.4128|8.7113|8.2115|10.1577|9.8078|10.506|9.5454|10.2774|9.1568|10.2731|12.2767|17.7655|17.3594|17.4482|18.4062|18.0364|19.2773|18.5577|17.1736|13.5346|14.4381|14.9752|15.2955|16.9715|10.299|10.6498|10.64|
2020-10-24 00:09:24|russ2000_1158|DAKT|total_return_price|||||||||||||||||||||||||||||||||||||||||||||0.6274|0.6177|0.5212|0.4055|0.4537|0.4441|0.3669|0.3474|0.2897|0.3474|0.3088|0.3088|0.2993|0.3861|0.4537|0.4151|0.6563|0.8061|0.7528|0.9169|0.8107|0.9072|1.245|1.9496|1.5635|1.5345|2.0847|1.8337|2.8954|4.753|2.7178|2.6097|2.4676|3.039|2.9618|4.1323|4.8025|5.0217|4.9414|7.7673|6.9705|7.7056|7.5511|7.687|6.6864|6.2099|7.442|9.1768|11.3275|17.9625|12.873|22.9275|17.0728|13.4039|16.9857|14.084|11.1761|12.6424|10.4424|5.8668|4.1055|4.8899|5.4424|5.8489|4.8391|4.8266|6.6484|10.7783|7.2781|7.385|5.8724|6.9035|6.413|5.0728|6.9815|8.666|8.2123|8.1205|8.9301|12.5875|11.625|9.7119|10.0873|10.3524|9.0346|10.0008|7.3981|7.5224|6.9076|5.5511|8.535|9.6372|8.575|8.8007|9.7309|8.4696|8.2357|8.0243|7.4594|7.1002|7.2124|6.0241|7.2563|6.0318|4.93|4.35|3.96|
2020-10-24 00:09:26|russ2000_1159|NVRO|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.52|47.93|53.75|45.1|67.13|56.53|69.87|104.94|71.39|94.09|71.38|91|69.88|86.21|78.02|57.43|38.21|62.51|64.32|87.81|117.54|99.98|119.47|138.72|
2020-10-24 00:09:27|russ2000_1161|CSFL|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:09:27|russ2000_1162|HWKN|total_return_price|1.4109|1.3553|1.881|1.3278|1.2825|0.9303|0.9303|0.7543|1.3165|1.2402|1.3055|1.3055|1.1948|1.3341|1.0952|1.135|1.8121|1.585|1.4574|1.3846|2.2773|2.0681|2.0348|2.0348|2.5351|2.1684|2.5549|2.4372|2.1763|2.3043|2.3043|2.1763|2.1124|2.3043|2.4323|2.3043|2.5622|2.465|2.465|2.6596|3.1137|2.7244|3.1137|3.0487|3.6905|3.9541|3.6905|3.8222|4.1445|3.6097|4.2778|4.9462|4.5815|4.1774|4.1774|3.8407|3.8176|4.4994|5.367|6.3649|6.2529|6.6698|5.6136|5.6136|5.5556|4.6296|4.5555|5.0255|4.909|4.6506|4.7417|5.0427|5.8842|5.3493|4.8152|5.544|5.7848|5.9114|5.6013|5.788|5.9442|6.5354|8.5323|9.2117|8.0536|8.101|8.2037|8.1282|8.3006|8.4678|9.6206|9.8892|10.0901|10.0435|10.364|10.4223|10.919|11.4294|10.8322|11.2835|11.6454|11.4389|13.6454|11.868|12.1939|17.8444|18.7504|17.5223|19.6652|19.5677|29.1016|36.4797|34.0068|29.9836|26.6074|30.8024|31.3615|32.1877|35.3239|32.8499|34.2593|33.779|32.6776|32.2014|32.1295|32.4793|31.7784|38.2914|33.91|36.0522|34.7298|32.2671|32.9269|39.6054|39.9374|49.7259|45.5576|43.0938|38.3694|33.103|33.4933|33.6838|39.7264|39.4703|35.6881|42.3273|41.6494|45.1345|35.2689|42.413|46.1|
2020-10-24 00:09:29|russ2000_1163|BANF|total_return_price||||||||||||||||||||||||||||||||||||||||||2.3504|2.4251|2.1725|2.0601|2.4743|2.3135|2.249|2.3739|2.3464|2.9043|2.8761|3.3717|3.3457|3.8249|4.2542|4.5664|5.2642|5.2015|5.3201|6.3082|7.3982|5.826|5.7482|5.6104|5.5327|5.111|5.5318|4.3473|5.1952|5.257|6.5758|6.554|6.7306|5.7474|5.8609|6.6354|7.9068|8.4229|8.08|7.6213|8.9992|9.2407|10.1127|9.7521|10.5546|11.3762|14.0626|12.3392|15.6031|15.3038|14.28|15.8204|16.2377|17.0807|19.8083|17.0681|15.8357|16.6667|15.9841|17.1507|16.1071|18.2679|20.0978|13.9016|13.2867|14.277|14.4058|16.3891|14.3567|16.0174|16.4014|17.096|15.5623|13.4802|15.3721|17.8372|17.3907|17.9454|17.815|17.6576|19.8359|23.1721|24.1555|24.5346|26.9522|27.3856|27.8972|26.9864|29.1102|28.2285|26.3837|25.8321|27.4956|33.2282|42.8138|41.541|44.8161|52.8546|47.8305|49.8533|55.7758|56.7645|47.5342|49.9666|53.622|53.6994|60.8087|32.812|40.238|40.84|
2020-10-24 00:09:31|russ2000_1166|MIG|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:09:31|russ2000_1169|SCVL|total_return_price|||||||||||||||||||||||||||||||||||||||||6.9478|9.4447|11.2901|6.9478|6.5135|5.5727|3.7634|2.7502|2.7502|3.3291|2.8949|2.1712|2.4607|3.1844|3.0397|3.112|2.9673|5.7898|5.2108|4.7042|6.2241|8.0334|5.3556|6.4412|7.2373|9.8427|6.405|5.826|5.3556|3.6186|3.0397|3.9443|5.1746|6.9478|5.6103|8.0305|9.4895|12.3555|8.2505|8.1121|8.8121|8.5458|8.2852|10.248|8.9684|8.6905|6.803|7.5268|10.1322|12.5986|9.2116|12.6913|14.463|13.8145|14.6019|18.2958|19.2801|15.9162|9.1363|8.1694|7.8336|6.8262|9.4837|5.5293|5.9925|6.9073|8.9279|11.8518|13.2355|11.8749|11.707|15.6325|16.2404|17.4563|13.664|14.8798|18.6548|18.7078|20.4836|18.8125|18.7665|22.1102|24.9359|26.8422|21.3643|19.1976|16.6049|24.0342|27.609|27.1204|22.4159|21.9106|25.5937|23.8569|25.4478|25.7533|23.5115|20.1115|21.6292|25.8526|23.0673|31.5502|37.5237|32.7308|33.3088|27.0814|31.8967|36.7869|20.5417|29.0996|33.4896|
2020-10-24 00:09:33|russ2000_1170|PICO|total_return_price|||||||||||||||||||||||||||||||||34.7197|25.2507|26.1525|18.938|17.1344|16.2326|21.6435|24.3489|27.5052|31.5634|38.3269|34.2688|22.9962|22.5453|21.6435|9.9199|10.3708|11.7235|17.5853|12.6253|16.2326|15.7817|13.0763|14.8799|13.9781|16.2326|22.5453|23.2234|20.7416|15.5562|13.5272|9.5592|13.3468|18.3068|15.4661|8.8828|8.0261|10.1454|9.4239|8.973|10.1003|10.5476|7.9359|9.0181|10.7496|11.9544|7.9359|9.5527|8.9748|9.3788|9.5231|11.3051|11.8606|13.5993|13.7292|14.9845|18.6927|21.4703|25.3517|23.2739|23.7284|23.2667|23.4831|25.0848|30.8131|31.2099|29.9762|24.2551|21.8094|31.3469|25.9072|19.1761|21.694|20.7056|24.0603|23.613|26.8307|21.6218|21.5425|22.9421|21.6867|20.922|14.7969|14.8474|16.918|16.1677|16.4635|14.6238|16.0162|15.1216|15.6266|16.6727|18.7504|17.1416|14.3929|13.5993|11.6947|10.6197|6.9836|7.4453|7.3804|6.8249|8.5059|10.9299|10.1003|12.6253|12.0482|12.8|11.45|11.65|12.55|9.14|9.9|11.62|10.09|11.12|7.78|8.43|8.96|
2020-10-24 00:09:35|russ2000_1171|GWB|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.8047|19.5692|22.2282|22.3902|26.1397|24.7104|27.7904|30.2021|39.4775|37.9001|36.5811|37.1187|36.7465|37.2021|39.7218|39.3662|29.3395|30.0328|33.0235|31.3499|33.9392|20.2079|12.5319|12.41|
2020-10-24 00:09:36|russ2000_1172|LXFT|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:09:36|russ2000_1173|PES|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:09:36|russ2000_1175|WLH|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:09:36|russ2000_1176|BDSI|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.05|2.1|3|3.2|3.481|2.64|3.45|3.07|2.87|3.66|3.33|2.75|2.17|2.35|2.44|2.01|2.13|2.99|5.49|4.06|3.94|2.89|2.28|2.64|2.51|2.44|3.42|6.29|4.81|3.94|3.74|2.75|2.92|2.7|3.28|3.5|3.16|0.7801|2.1|4.3|5.92|3.9813|3.89|3.99|5.45|5.9|8.88|12.05|17.41|13.82|13.89|8.54|5.33|4.84|3.1|2.44|2.83|1.9|1.9|2.6|2.9|2.8|2.2|2.9|2.65|2.95|5.3|4.4|4.3|6.42|3.53|4.59|3.765|
2020-10-24 00:09:38|russ2000_1177|RNET|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.6|18.82|16.83|15.18|15.92|17.59|17.41|18.53|20|23.25|25.02|35.21|47.93|54.38|53.02|40.45|41.63|28.59|30.57|26.39|21.65|12.58|13.25|13.27|22.8|19.7|15.8|17.8|15.4|13.2|10.75|19.3|12.88|9.77|8.81|7.83|6.6|1.8|1.57|4.23|
2020-10-24 00:09:39|russ2000_1178|LHCG|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.06|16|16.77|16|20.77|22.3|28.93|28.54|25.81|21.64|25.29|16.87|21.78|27.02|33.49|21.74|21.31|29.93|34.5|33.53|29.11|23.63|29.01|29.06|22.51|16.34|13.5|18.53|16.98|18.4701|21.36|21.81|21.43|23.04|24.08|22.21|20.06|23.2|30.54|33.03|38.31|44.21|46.45|35.46|42.26|37.88|45|53.71|65.9|69.61|59.84|60.09|86.76|101.83|89.1|110.86|114.91|112.96|133.54|124.41|168.94|207.7|
2020-10-24 00:09:40|russ2000_1179|WWE|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.6706|6.2765|8.1341|9.091|6.5017|5.7416|5.6605|5.2192|5.3543|7.0475|6.3945|4.2285|3.8457|3.58|4.9818|4.6246|5.855|6.0599|5.7114|5.6426|5.5795|5.5516|4.952|6.2328|6.9312|8.031|8.0967|8.3584|8.4777|8.1963|8.5668|7.8895|8.4311|10.5512|8.8883|9.0319|6.2769|6.9141|7.8628|9.2514|10.4009|11.922|11.4098|10.0381|10.7243|9.5642|7.5163|7.1965|7.5668|7.1726|6.3008|6.7524|6.6778|7.2551|8.5221|8.5436|13.8725|27.1881|10.3607|12.3466|10.8276|12.786|15.4207|15.3679|16.6201|17.2137|17.6343|19.6612|18.1064|21.6493|19.5008|22.4391|31.3244|35.394|66.4685|94.4639|68.6686|85.5763|76.0373|68.2689|64.3054|38.8205|43.3241|39.21|
2020-10-24 00:09:42|russ2000_1182|FNHC|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.8074|2.2058|2.6069|2.4064|1.8048|3.1082|2.1808|1.6544|1.1599|1.2103|1.0079|0.4016|1.0654|1.7258|4.7323|2.6302|5.3605|4.3054|6.4573|7.3043|7.3359|9.7166|9.4534|7.1117|8.1012|8.839|8.801|8.7834|11.4007|11.3114|8.8107|12.1321|15.5453|12.3022|7.7267|10.2307|9.9011|9.2236|6.9847|3.9774|3.455|2.7332|2.5957|3.3374|3.5559|3.6099|3.2816|3.0516|2.8039|2.7331|2.4147|2.0963|2.4059|3.6177|3.4496|5.3071|4.7933|6.7615|9.2566|7.9922|12.7474|15.7972|23.2989|21.7138|23.2261|26.3482|21.646|20.7011|27.8174|18.3593|17.0537|15.7978|17.2708|15.7058|14.6383|13.1143|15.2319|15.3073|21.9861|23.5767|19.1495|16.1412|13.2857|12.9775|16.218|10.757|11.1019|7.49|
2020-10-24 00:09:43|russ2000_1184|SCHN|total_return_price||||||||||||||||||||||||||||||||||||||||||||6.9021|5.9024|4.8446|5.3052|4.9212|4.5358|5.2285|6.491|6.9595|5.9718|6.1253|6.6529|5.8907|5.8722|6.8648|7.7719|6.4968|5.6689|5.4908|3.495|3.3608|2.7859|5.2824|4.308|4.502|4.2916|3.7827|3.4068|3.1178|3.1293|3.4429|2.6504|3.3219|4.1501|5.4621|4.4382|4.925|6.0115|10.8687|14.8875|29.9424|23.6793|25.2417|24.0601|25.2487|25.1121|17.6563|24.2784|22.8146|31.9753|26.4869|23.5581|29.6654|30.0299|35.8503|54.8245|51.7262|53.1553|85.7882|29.3817|28.2118|23.5306|39.6388|39.944|35.7944|39.434|29.4374|36.2697|49.8901|48.8666|43.3099|27.6807|31.8153|30.0326|21.2071|21.4399|23.2545|20.5723|18.1649|21.519|25.7204|22.8743|20.8137|19.3365|18.2823|12.9964|14.4745|11.3523|12.1841|15.8541|15.2829|18.3287|22.7202|18.4035|22.6885|25.533|30.5934|29.7154|31.1498|25.156|20.1756|22.6466|24.8932|19.806|20.9716|12.7521|17.4662|19.23|
2020-10-24 00:09:45|russ2000_1185|ANGO|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.56|7.94|13.4533|12.7|14.4933|14.68|17|19.32|19.1933|12.3133|14.3667|14.66|12.36|12.9467|12.44|10.8|13.86|17.2|12.41|10.74|13.72|14.02|15.73|15.55|14.5|14.75|15.43|15.95|14.04|13.3|15.02|12.59|12.03|12.29|11.01|11.33|11|11.77|16.54|16.46|16.02|13.89|19.17|18.65|16.22|14.59|12.66|11.62|13.53|16.89|16.85|16.82|16.32|17.88|16.65|16.79|23|23.46|19.73|22.14|19.77|18.59|16.08|10.43|10.25|12.74|
2020-10-24 00:09:47|russ2000_1186|BANC|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.3743|9.9023|9.5796|10.9292|12.1005|13.2942|13.4433|13.2346|14.9249|16.2731|15.9274|15.6726|16.0914|17.1502|18.3933|17.7501|17.6705|17.3472|16.4206|15.8598|16.1803|12.5957|10.8354|9.2572|8.7237|6.5097|4.6875|4.6337|4.2577|3.5719|4.4616|6.0882|7.7866|9.397|11.8052|11.0549|8.6381|8.3903|8.7698|9.2191|9.6953|9.6511|9.0911|10.8704|10.9646|11.2385|10.2824|9.1619|10.1855|9.991|10.3013|12.0393|10.9075|13.3794|14.7192|16.1589|18.006|16.0178|18.5518|19.3544|17.8121|19.6548|18.5513|18.0581|18.5136|12.664|13.4181|13.2028|14.1482|16.8853|9.1356|10.5405|10.69|
2020-10-24 00:09:48|russ2000_1187|ALG|total_return_price|||||||||||||||||||||||||||||||||||||||||8.0552|10.3466|9.4845|10.9288|12.0419|11.5805|9.7186|11.4637|12.3383|12.4072|13.0222|13.0954|13.0787|13.4256|10.826|12.7632|11.9037|15.6064|17.4749|16.3445|13.7535|14.4062|10.5366|8.799|6.1674|6.9016|7.3433|7.9917|9.3437|10.0997|10.2989|10.6537|11.7137|11.7197|10.637|11.8228|13.5401|12.5429|10.384|10.3454|9.8962|10.4259|12.2253|13.1361|15.0265|13.7871|16.2829|23.7149|21.6502|16.3793|17.4417|18.0954|19.597|18.685|20.2361|20.9357|20.7643|22.6021|22.098|16.33|19.2304|18.6684|15.5033|13.6436|9.7693|9.3017|14.6356|15.9457|18.6502|20.3021|20.9479|26.1635|25.8707|22.3875|19.6889|25.5706|28.6039|29.9101|32.27|31.2378|36.6817|39.217|47.0648|58.4894|52.4268|52.2613|39.6671|46.9508|61.2883|53.1145|45.513|50.8111|54.4291|64.5593|64.5695|74.6782|74.8625|89.3472|105.7543|111.2744|108.4514|89.2555|90.6012|76.5675|99.1125|99.2219|117.0309|124.9456|88.4441|102.3938|107.9103|
2020-10-24 00:09:50|russ2000_1189|HOV|total_return_price|||32.4885|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|
2020-10-24 00:09:52|russ2000_1190|EROS|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:09:52|russ2000_1191|EFSC|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.0266||9.8471|11.3278|12.2745|14.7666|14.5643|14.1598|12.5415|12.5415|11.3278|9.305|10.3164|8.6981|8.6981|7.2822|8.2936|9.7015|11.0446|10.9233|10.8504|11.166|10.9233|11.9347|11.7728|15.0498|14.9851|20.0263|17.1526|18.6679|21.2807|21.2943|24.5118|24.9744|23.2244|20.6192|19.8428|20.6562|18.9042|16.2921|15.5788|11.353|9.4347|7.3205|7.8475|6.1922|9.5596|8.4283|7.596|9.5645|11.9902|11.8817|11.9107|14.0223|10.6888|9.7826|12.441|12.0302|13.1168|14.1159|15.7935|18.2253|18.1098|16.414|15.5775|18.3599|18.9465|20.9697|23.3074|26.5647|25.5146|26.0597|29.5548|39.911|39.0626|39.1627|40.4197|43.1078|45.0759|54.112|51.2426|36.6054|40.7507|39.2659|40.7085|47.1052|27.6493|30.2913|28.69|
2020-10-24 00:09:54|russ2000_1192|AGX|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||7.5987|9.2674|10.9323|9.0317|6.8878|6.6522|6.1808|6.1808|5.7018|4.9872|5.9375|5.2305|6.1732|6.8878|8.3095|6.12|5.4586|4.7515|4.5083|4.9872|4.7135|4.4094|4.9416|3.5732|4.1793|3.8373|3.7993|3.4194|2.538|5.1671|6.0029|6.0865|5.2507|5.3267|4.5592|4.9391|4.4452|4.3692|4.6352|2.8495|1.5197|1.4437|2.0136|3.4954|4.5212|4.6732|5.699|6.5348|9.3312|8.898|10.4406|10.7445|8.0979|9.5515|9.1564|10.2126|10.0302|9.8783|7.781|6.9908|6.5348|6.5576|7.5151|7.743|13.7842|12.1425|11.7221|13.9587|14.5677|13.7958|12.9172|16.941|22.7048|24.6792|29.9214|28.4066|30.3723|31.4595|34.3558|29.433|28.7817|30.8844|37.2991|51.4592|67.8129|57.8351|55.9388|58.2866|41.6589|37.3509|37.9126|40.8475|35.3532|45.9349|36.2593|38.3826|38.9051|40.5282|44.4736|45.6663|
2020-10-24 00:09:55|russ2000_1193|CRVL|total_return_price||||||||||||||||||||||||||||||||||1.0139|1.8889|2.6111|1.8889|1.1389|1.1667|1.5278|1.5|1.3472|2.5694|2.9167|2.5556|2.3333|2.5139|3.0833|3.139|2.389|3.4444|4.2363|3.8889|3.9723|3.375|3.2223|2.7777|3.1943|4.25|4.1943|4.4167|4.3333|4.3056|3.9167|3.9722|3.1852|3.2593|3.4815|3.8519|3.6574|4.1204|5.1296|5.2407|5.5185|8.7667|10.9167|9.9467|11.1656|9.99|11.9167|10.86|12|11.8367|12.5333|12.0667|9.4533|9.8933|8.9267|7.1067|8.3733|7.9867|6.33|7.34|8.3333|11.6933|23.785|15.125|13.07|11.56|11.51|15.295|16.935|14.305|10.99|10.11|11.385|14.2|16.77|17.875|16.895|21.225|24.175|26.59|23.45|21.25|25.855|19.945|24.5|22.375|22.415|24.745|29.27|36.97|46.7|49.76|45.18|34.05|37.22|34.41|32.02|32.3|43.92|39.42|43.18|38.4|36.6|43.5|47.45|54.4|52.9|50.55|54|60.25|61.72|65.24|87.01|75.7|87.36|54.51|70.89|85.43|
2020-10-24 00:09:58|russ2000_1195|PHIIK|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:09:58|russ2000_1196|CERS|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.875|11.125|17.125|22|17.125|13.188|15.25|20|22.25|21.25|21.25|25.5|48.1875|46.25|48.125|80.5|43.25|71.5|47.48|47.83|50.61|32.47|16.7|21.44|8.15|7.52|5.07|4.75|3.38|2.43|2.11|3.16|3.74|4.51|8.6|10.62|8.79|7.37|5.73|6.12|6.73|6.36|7.27|6.93|4.84|4.47|3.74|0.63|0.63|1.03|2.2901|1.836|2.98|3.05|3.68|2.57|2.78|2.93|2.08|2.85|4.32|3.27|3.43|3.2002|4.47|4.39|5.75|6.33|5.85|4.06|4|6.54|4.29|5.22|5.37|6.45|6.01|5.99|5.96|4.38|4.13|2.45|2.48|3.51|5.64|6.95|7.25|4.97|6.38|4.8|5.3|4.28|3.16|7.02|6.33|
2020-10-24 00:10:00|russ2000_1197|TPLM|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:10:00|russ2000_1200|CHUY|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.69|22.64|31.3|38.57|35.21|36.02|42.18|34.3|31.39|19.28|22.53|26.79|27|31.5|31.29|34.23|29.04|32.95|29.4|22.8|20.7|28.2|25.65|30.65|25.7|17.96|22.77|22.43|24.78|25.92|12.56|14.76|19.58|
2020-10-24 00:10:01|russ2000_1201|GRUB|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.41|34.24|35.87|45.39|34.07|24.26|24.66|25.13|31.07|42.31|37.62|32.89|43.42|51.61|73.14|99.11|103.61|138.32|72.41|66.15|76.82|56.37|49.06|38.16|68.95|71.75|
2020-10-24 00:10:01|russ2000_1203|GSBC|total_return_price||||||||||||||||||||||||||||0.338|0.309|0.3284|0.2665|0.2969|0.3545|0.4577|0.5414|0.7268|0.7812|1.0044|1.0588|1.0931|1.2915|1.1326|1.804|1.8283|1.705|1.8574|2.3421|2.0923|2.0923|2.4637|2.9051|3.2217|3.2055|3.6027|3.9302|4.6978|4.6079|4.3014|5.0989|6.6108|6.9118|6.9073|6.2608|6.6041|6.6039|7.3646|6.1147|6.1505|5.1924|4.9173|4.3316|4.4931|6.5723|7.6528|7.7585|8.9687|9.4629|11.8064|11.1939|11.0263|11.1475|11.665|11.8345|14.1604|15.0639|17.7973|19.3045|21.695|20.2075|19.5586|18.7845|17.4209|18.3132|19.4637|18.0093|19.0152|18.9696|17.639|16.3058|14.5245|10.4401|5.5515|8.8383|8.0719|10.0053|14.8128|17.2217|15.6481|16.5701|15.1211|16.3441|17.843|16.3695|14.6|13.0639|18.506|18.9673|21.9495|24.7433|20.5198|19.8121|22.0466|23.2344|25.176|25.0266|26.8834|25.6132|33.664|33.6027|36.1355|37.3265|39.1997|32.3538|32.4126|35.872|48.3628|44.8918|47.7725|49.9072|46.5354|45.2546|52.0758|50.6854|42.4514|48.8442|56.6306|54.2078|60.5943|39.6618|39.9713|36.22|
2020-10-24 00:10:03|russ2000_1204|HCI|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.6093|3.3113|3.3245|3.4106|5.4436|5.1656|4.3046|3.6291|4.2384|5.6242|5.6235|4.7178|4.8086|5.9472|9.0939|12.8984|17.7315|16.4048|20.1093|23.5086|32.4962|41.4928|28.878|32.1398|29.5671|37.7015|35.5986|36.7543|31.8744|30.4828|28.1907|23.2385|26.2596|33.663|40.191|41.3238|33.9875|26.8216|35.3381|37.5957|40.3754|47.7818|40.4909|39.0725|41.5149|44.4992|39.5752|45.8558|49.7|
2020-10-24 00:10:04|russ2000_1205|NWBO|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||734.4|211.2|28.8|19.2|93.6|79.2|38.4|48|9.6|9.6|13.2|64.8|40.8|40.8|21.6|98.4|69.6|60|17.04|21.6|26.88|38.4|40|35.2|35.2|17.6|5.6|11.2|11.2|14.4|12.48|13.12|13.6|12.8|10.56|7.04|10.56|6.4|6.24|5.136|4.16|4.568|3.33|3.57|3.58|3.41|3.29|7.78|7.18|5.12|5.69|7.67|10.33|6.28|4.65|1.54|0.5953|0.6224|0.3475|0.237|0.1596|0.1672|0.2265|0.2585|0.2652|0.1905|0.21|0.272|0.274|0.2403|0.215|0.1411|0.375|0.771|
2020-10-24 00:10:06|russ2000_1206|THFF|total_return_price|||||||||||||||||||||||||||||||||||||4.3754|4.8902|5.1154|5.791|6.3058|6.8205|7.4962|8.3649|9.2656|9.137|8.4935|7.8539|7.7902|7.7952|8.0546|8.1845|8.1845|8.0505|8.5703|9.6087|9.1544|9.7666|10.4224|16.0029|14.2834|13.3245|11.4565|13.189|11.1188|10.2212|9.9171|11.3595|9.4948|8.4864|8.4864|9.053|11.3384|13.8492|11.483|12.7885|12.711|15.2139|14.3351|14.5659|14.1556|16.0345|18.3473|18.4107|17.9872|19.9264|19.5408|22.0285|18.5825|18.3297|17.226|17.495|19.3093|19.7292|20.9783|23.5997|20.604|19.8588|20.4946|19.4746|21.1513|21.3212|32.7237|28.9149|26.0298|22.5857|21.9134|22.1518|21.0195|19.0579|21.7826|26.2955|24.8737|24.8726|20.8993|25.6514|24.4721|22.7223|24.5557|24.0822|25.0777|25.0706|25.5398|29.5767|27.6237|26.7998|25.7675|29.6555|30.3067|30.6234|27.7032|29.0905|29.73|32.2625|35.8394|46.5172|42.2525|42.5066|42.7762|42.0817|39.0381|43.0603|47.6654|38.1228|40.358|39.1076|42.3309|44.5219|33.2164|36.84|31.4|
2020-10-24 00:10:08|russ2000_1208|CRMT|total_return_price||||||||||||||||||||||||||0.75|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|
2020-10-24 00:10:10|russ2000_1209|SPPI|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||135.665|98.6655|118.7192|373.0788|351.4958|268.2468|206.5808|351.4958|158.7898|221.9973|225.0806|319.1212|271.3301|302.163|471.7443|255.9136|201.9559|114.082|134.1234|96.9388|90.0323|80.1657|48.0994|4.4399|0.8584|1.8746|1.8746|4.9333|6.5119|7.2124|8.1991|6.1469|5.693|5.5549|5.8607|4.8839|4.9037|3.9269|4.5978|3.5125|5.0319|5.397|6.0679|6.5218|4.3709|2.96|2.5653|1.5885|1.3912|1.48|1.7266|5.1701|6.7093|4.4991|4.6274|3.8677|4.0453|6.2751|8.4655|8.4655|7.913|14.3065|12.7772|13.1324|11.6524|11.32|7.46|8.17|8.13|8.24|7.8|8.29|8.17|7.24|6.005|7.11|6.16|5.84|6.03|6.72|4.74|4.62|6.57|6.87|10.97|16.68|16.39|20.35|16.57|7.24|10.69|8.23|8.86|8.66|2.29|3.29|4.18|
2020-10-24 00:10:12|russ2000_1210|FORR|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.7532|7.6971|11.5703|10.7654|9.3069|13.8843|16.0978|14.7898|15.645|15.5947|11.369|14.8401|27.3159|41.0996|63.1837|45.9792|41.4014|19.921|16.9348|13.1197|15.6148|15.5746|15.1399|12.7172|12.8219|11.6548|12.7253|11.4938|14.2868|15.0836|14.488|12.7494|12.9184|11.2282|14.3431|16.138|15.4538|17.4822|21.1605|21.9895|22.6737|22.1907|21.4583|19.0356|21.9815|21.41|25.6276|23.5913|20.3476|16.5485|19.3656|21.1283|20.5971|24.702|25.4827|26.4164|30.1079|33.71|30.5296|29.5544|29.6774|29.1112|29.3287|25.8262|24.0316|27.7629|32.6949|32.6492|35.8061|32.2312|34.2062|34.4783|37.3512|33.6859|33.4271|29.7887|26.8525|32.2656|35.9374|38.275|42.5567|38.0221|37.8666|40.3423|44.4354|40.6555|42.427|45.6921|40.73|48.35|46.91|32.95|42.97|25.76|32.06|33.14|
2020-10-24 00:10:14|russ2000_1211|REX|total_return_price|||||||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|
2020-10-24 00:10:16|russ2000_1212|MRGE|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.6|1.5|1.69|0.42|0.0735|0.0195|0.0154|0.0181|0.079|0.08|0.086|0.0669|0.05|0.076|0.225|0.189|
2020-10-24 00:10:16|russ2000_1213|JBSS|total_return_price||||||||||||||||||||||||||||||||||||8.3023|10.2182|9.4199|11.9744|10.8871|9.9264|9.4461|10.727|9.3163|6.7463|6.3447|5.7825|3.5338|4.9396|6.5857|5.7825|5.9432|5.0597|3.9353|4.0157|3.2125|3.7747|4.4172|5.3007|5.0597|4.8991|3.1322|3.1724|2.7306|2.0078|2.4496|1.8472|2.57|2.7306|1.8874|2.57|2.57|2.4897|3.3732|3.3089|3.4181|3.855|4.4911|4.2405|6.47|9.22|10.4857|13.6661|32.7935|23.5799|17.1677|16.8336|16.5638|15.7928|14.8162|11.2438|8.3076|10.1709|8.5132|6.5536|7.8771|8.5646|7.0676|5.2493|5.4099|5.7247|5.6219|5.4716|3.4631|3.476|4.5939|7.4659|10.0231|9.5219|9.2971|8.4811|7.9928|7.5173|5.4356|5.0758|4.8445|8.012|11.4687|8.3654|12.3304|13.5512|13.6733|15.7284|17.7851|16.5889|19.0751|23.3196|34.0085|32.2146|38.7921|38.3137|41.7522|53.3899|32.9427|41.8836|59.6684|62.0419|53.4973|59.2149|55.6432|50.9102|65.4962|64.9234|50.6253|65.3691|72.4817|91.0117|87.7419|85.9348|82.9922|75.38|
2020-10-24 00:10:18|russ2000_1214|SUPN|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.23|11.17|7.13|5.62|6.37|7.45|7.96|8.55|10.54|8.69|8.14|12.09|16.98|13.62|13.47|15.47|19.06|26.58|25.7|30.85|41.85|39.05|38.7|45.8|59.85|50.35|32.36|35.04|31.18|28.19|23.72|17.99|23.75|20.86|
2020-10-24 00:10:19|russ2000_1215|MCF|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||0.9507|1.1883|1.1883|0.4753|0.4753|0.2377|0.2377|0.9697|0.9697|1.426|0.3803|0.2377|0.3042|0.9507|0.0951|0.0951|0.1141|0.2377|1.9013|1.426|1.426|1.9013|4.6297|5.5852|4.991|3.622|2.5668|2.7474|3.2893|3.1657|3.0897|3.0516|2.9281|3.8882|3.9072|6.6452|7.3677|6.3219|6.3504|6.8828|7.9381|8.7461|11.446|10.8756|12.3111|13.4424|11.2179|22.6639|20.8671|34.4997|34.4141|48.3794|61.4225|88.3359|51.317|53.5225|37.2661|40.3938|48.541|44.6908|48.6266|42.5423|47.6854|55.0721|60.1201|55.5569|52.0109|55.3097|56.0037|56.2794|46.7157|42.36|40.09|33.75|36.75|47.26|47.74|42.31|33.24|29.24|22|12.27|7.6|6.41|11.79|12.24|10.22|9.34|7.32|6.64|5.03|4.71|3.55|5.68|6.18|3.25|3.15|1.74|2.78|3.67|1.5|2.29|1.34|
2020-10-24 00:10:21|russ2000_1216|GABC|total_return_price||||||||||||||||||||||||||||||||||||||||||4.682|5.373|5.3307|5.5|5.4346|5.1374|5.3494|5.4346|5.2646|5.1803|5.3496|5.6899||6.3683|6.5387|6.3508|6.4784|7.7859|11.0057|10.5635|10.1014|8.0722|8.1031|6.4773|5.896|7.1816|5.9574|5.4068|4.8966|4.4668|4.1173|4.7269|5.5133|6.1432|6.4541|6.0567|6.1214|6.4102|6.1905|7.0269|6.5706|7.1772|7.1559|6.9143|6.6411|7.021|6.8766|6.399|5.8184|6.0572|5.6307|5.7481|5.7129|6.2603|6.3632|6.2287|6.2528|6.218|6.0831|5.9827|5.6471|6.2192|5.4117|5.4173|7.2203|8.2862|8.4287|8.2978|8.1707|8.8622|9.8864|8.9799|9.1482|8.6048|10.3281|11.5513|11.0265|13.5031|12.493|12.8734|12.553|14.6411|17.2605|17.2704|15.9289|16.1097|18.0623|17.585|17.7272|17.673|20.8587|19.9564|18.8733|23.3783|32.9223|27.7517|30.7297|33.0018|34.209|33.3024|35.1456|34.6008|26.9623|28.1381|28.1823|32.0586|34.9584|27.583|29.7624|28.91|
2020-10-24 00:10:23|russ2000_1217|NMIH|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.55|11.68|11.44|8.65|9.1|7.49|8.02|7.57|6.91|5.09|5.26|7.59|10.7|11.1|11.1|12.45|17.15|16.5|16.1|22.75|17.59|25.87|27.73|27.29|33.18|11.61|16.08|17.54|
2020-10-24 00:10:23|russ2000_1220|CTWS|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:10:23|russ2000_1221|CTRN|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2333|0.0583|0.0196|0.0187|0.0009|0.0009|0.0009|0.0009|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|0.0001||16.3057|19.8618|38.4542|38.4915|39.8449|33.0781|36.9982|41.1889|39.7329|21.9338|14.411|14.0003|21.1498|20.7298|12.927|14.187|24.0245|23.4272|25.8353|32.3221|29.2887|22.0645|22.9139|20.7858|14.747|10.9389|8.0082|10.9856|14.9757|12.0216|12.2549|10.2949|13.2443|16.7817|16.0444|15.9604|19.8618|21.0378|23.8659|24.0525|22.5312|22.4322|20.0877|16.981|14.4103|18.7101|17.7042|17.5654|19.8547|18.2295|26.2831|28.8379|28.2649|29.6238|19.3665|19.1825|14.6147|17.8184|22.6679|10.66|16.38|25.1|
2020-10-24 00:10:25|russ2000_1223|WPP|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||4.8851|4.6142|5.4697|7.0204|6.6611|8.9671|9.8629|10.7832|12.681|12.0348|12.1049|13.6276|13.4403|17.2747|20.1014|13.6375|18.51|25.929|25.7865|27.9667|50.0708|52.2543|43.8462|35.8567|37.9726|32.4561|30.4775|22.3638|32.6913|34.244|26.8603|20.8576|23.1696|16.8329|24.6874|25.9504|30.4866|31.4822|31.9385|29.0583|34.2465|35.5369|32.2596|32.3038|34.3054|38.1234|38.666|39.5895|43.7136|49.0085|48.7076|43.9835|42.1492|39.1006|31.8325|27.053|19.9121|18.8085|22.8802|29.5599|33.8018|36.3854|33.0398|39.2934|44.1044|43.955|45.3472|33.2787|38.2056|50.0118|45.558|51.0001|55.1249|60.5844|65.7102|79.2155|89.13|79.9889|86.1459|79.388|83.0965|90.8154|91.5599|84.5012|94.2744|95.663|87.4692|98.5158|93.5595|92.4942|91.0938|80.1964|79.4967|69.8318|71.1971|66.386|50.6664|48.8173|60.5087|60.201|69.1987|33.2457|38.5225|38.6307|
2020-10-24 00:10:26|russ2000_1224|PACB|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.1|13.61|11.6|4|2.7|3.65|2.2|1.95|1.66|2.32|2.47|5.98|5.08|5.17|6.33|4.84|7.83|5.59|5.76|3.68|13.35|8.65|7.57|9.06|3.9|4.85|3.58|5.25|2.59|2.18|3.45|5.55|7.33|7.23|6|5|5.14|3.06|3.45|9.8|
2020-10-24 00:10:27|russ2000_1225|RTEC|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:10:27|russ2000_1226|ARWR|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||1223.222|813.3125|1626.625|2439.9375|4879.875|1626.625|1626.625|1015.014|813.3125|780.78|650.65|455.455|325.325|520.52|325.325|780.78|455.455|390.39|455.455|325.325|1216.7155|1626.625|813.3125|403.403|260.26|260.26|162.6625|97.5975|156.156|162.6625|32.5325|52.052|45.5455|65.065|58.5585|227.7275|525|540|555|459|390|303|295|331|515|496|490|436.95|430|612.5|500|446|282|251|104|100|55.99|40|64|51|117|124|102|100|75.9|44.9|39|4.05|6.05|3.26|2.63|2.26|2.22|2|5.42|9.14|16.33|13.89|14.97|6.11|6.98|7.13|6.3|6.1|4.91|5.65|7.13|1.24|1.82|1.63|3.95|3.43|6.72|13.13|19|11.21|18.35|28.12|26.96|63.49|28.12|41.76|43.42|
2020-10-24 00:10:28|russ2000_1227|LNDC|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||16|16.25|8.75|7.125|6.5|4.75|5.125|3.125|7.125|7|3.5|5.125|4.375|4.0625|5.625|7.5938|5.75|5.4375|5.0625|2.8125|3.5|3.9|3.9|3.75|3.74|3.78|1.65|1.9|2.53|3.65|3.9|6.42|8.59|6.97|7.2|6.7|7.51|6.3|7.48|7.53|7.53|8.95|11.2|11.11|13.62|12.9|14|13.63|8.02|7|8.76|6.73|5.87|6.4|6.4|6.09|6.63|6.1|6.19|5.95|6.47|6.08|5.38|5.63|6.51|7.78|11.39|9.5|12.1|13.82|13.32|12.48|11.28|11.73|12.25|14.11|13.95|14.66|12.08|12.04|10.72|11.06|12.97|14.1|11.65|14.05|13.3|12.55|13.25|14.3|14.3|12.36|12.28|9.47|10.65|11.56|7.85|10|9.68|
2020-10-24 00:10:30|russ2000_1228|CLD|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:10:31|russ2000_1229|IIIN|total_return_price||||||||||1.3332|1.5318|2.0072|2.6181|2.6701|1.8657|2.0598|2.6016|2.204|2.3642|1.4096|2.0823|2.1357|1.9944|1.9841|2.3367|2.1724|3.0874|2.7|2.3786|2.7144|1.8202|1.8167|2.0647|1.8915|1.9816|2.7196|2.7798|2.6019|2.7734|3.4741|3.113|3.2154|2.7443|3.2185|2.6214|2.5392|2.6119|2.2077|2.3029|2.36|2.2988|2.1998|2.2196|2.4019|2.1767|2.937|2.749|2.7281|2.6861|2.3465|2.7316|2.1908|1.6925|1.7342|2.023|3.2594|3.2594|3.3259|2.0642|2.2933|1.5238|0.68|0.6563|0.5251|0.3|0.225|0.2888|0.2063|0.2438|0.3075|0.2625|0.24|0.2625|0.3113|0.6563|2.2578|5.2506|6.7737|5.6332|4.6989|5.7837|6.2909|21.585|18.4266|15.1509|13.5872|12.8465|13.7935|11.7818|9.0256|8.9724|14.1498|10.8745|9.0586|5.6115|6.6675|9.6932|10.5704|8.7157|9.4962|7.3667|10.271|11.6543|10.3605|8.3449|9.1323|10.1192|9.3136|9.8253|10.7043|14.024|15.0803|13.8842|19.6317|17.0155|17.023|17.8346|20.4805|18.8145|16.2906|14.032|19.1173|27.9677|26.1844|33.2205|33.7809|34.2844|31.3065|24.823|27.9047|27.2526|32.9742|35.4507|24.0179|20.724|20.6577|20.3987|21.3805|13.2071|19.0386|18.7|
2020-10-24 00:10:33|russ2000_1231|CBZ|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||1.813|2.25|1.688|1.282|14.375|12|12.125|10|11.25|9.875|17.25|17.688|20|20.375|14.375|10.938|14.5|11.625|8.438|2.906|1.938|1.313|1.125|2.5|5.4|2.5|2.3|3.47|3.259|2.6|2.65|2.56|3.22|4.24|4.47|4.91|4.36|4.49|4.36|4.1|4.05|5.1|6.02|8|7.41|7.3|6.97|7.1|7.35|7.95|9.81|8.12|7.95|8.45|8.65|6.97|7.12|7.46|7.7|6.57|6.36|5.93|6.24|7.21|7.36|6.59|6.11|6.32|5.94|6.02|5.91|6.38|6.71|7.44|9.12|9.16|9.03|7.87|8.56|9.33|9.64|9.82|9.86|10.09|10.41|11.19|13.7|13.55|15|16.25|15.45|18.25|23|23.7|19.7|20.24|19.59|23.5|26.96|20.92|23.97|22.87|
2020-10-24 00:10:35|russ2000_1232|TCS|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||46.61|33.07|28.9|21.77|19.28|19.05|16.87|14.22|7.91|5.94|5.07|4.92|6.63|4.05|5.7|4.28|4.96|5.38|8.33|10.93|4.69|8.8|7.18|4.29|4.22|2.36|3|6.21|
2020-10-24 00:10:36|russ2000_1233|CSV|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||17.7151|19.0778|17.488|19.7592|16.8066|15.4439|20.7812|22.7117|20.1566|23.5634|12.605|16.7499|7.3245|4.3152|4.4856|2.4983|2.3847|1.0788|2.7254|5.042|5.5417|4.506|4.5423|3.7701|2.8072|3.7156|3.107|3.2705|3.1524|3.1342|4.4061|4.5787|4.2335|4.397|4.9057|5.4508|5.7869|4.5423|4.3697|4.0881|4.1971|4.5423|7.1769|7.0315|7.5494|8.2307|6.7408|6.1594|3.107|1.7715|1.3536|2.9979|3.543|3.5521|4.179|4.3243|4.3334|4.4878|4.8876|5.1811|5.3157|5.4398|6.7382|7.7714|8.9|10.7751|17.9734|16.3165|17.6126|16.6512|17.2067|16.1993|16.3163|19.6183|22.529|23.3078|19.7574|23.0261|20.0585|21.541|22.481|27.5494|25.7112|25.5959|24.6706|25.0043|26.6582|23.9227|20.8853|14.3327|18.8295|18.7658|20.6017|25.3774|15.3247|17.7014|21.46|
2020-10-24 00:10:38|russ2000_1234|RDUS|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.6|19.12|38.91|44.59|64.29|67.72|60.53|30.84|35.77|56.85|38.53|38.57|44.9|37.85|31.39|34.37|27.94|17.79|14.84|19.94|23.17|26.94|20.16|13|13.63|11.15|
2020-10-24 00:10:39|russ2000_1235|SFE|total_return_price|1.6447|1.7967|1.8744|1.8744|2.2948|2.2568|2.7535|2.2188|2.6772|2.907|2.907|3.9773|3.4794|4.5119|4.4739|4.2061|5.3164|4.6656|5.5841|4.5119|4.5119|5.086|4.7802|5.0481|4.8943|4.972|4.5896|4.1681|4.5119|4.5516|3.4794|2.983|3.5571|3.7857|3.594|4.4739|4.2061|3.7477|4.3219|5.5841|6.7687|5.2783|6.6547|7.3426|7.9935|7.9935|8.7958|10.5652|15.2184|25.3947|44.0535|45.431|53.8146|71.5968|73.205|58.2792|36.7169|58.3971|53.693|57.592|69.0686|76.5251|47.6125|50.366|123.9071|115.6467|124.825|299.2128|387.2098|176.5677|109.7955|36.4838|30.784|28.3059|9.7474|19.2744|16.576|11.014|6.1128|7.4895|7.7648|14.8689|18.7237|22.2482|20.486|12.6661|10.2981|11.6748|7.8199|7.0489|9.5271|10.6285|13.6023|11.8951|10.7937|13.3269|16.3007|15.4746|12.611|9.9126|8.2054|6.8287|6.8837|3.7998|3.0288|7.2692|10.0686|9.4628|11.9318|9.6923|11.5004|15.6765|18.6779|17.3286|13.7675|14.4925|15.7867|14.208|14.4008|13.538|14.5017|14.7312|14.4008|18.4392|20.3575|19.0817|16.8881|18.1914|16.5944|17.861|14.2631|13.3177|12.1613|11.4637|11.8951|12.3448|11.6564|10.9222|12.253|10.2797|11.2434|11.7482|8.5817|7.9117|9.9585|11.0782|10.4082|10.98|5.55|7|5.48|
2020-10-24 00:10:41|russ2000_1238|EVC|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.5728|12.2114|5.0921|8.135|6.0587|7.7946|9.905|7.958|8.4414|6.7395|4.0709|7.3862|6.7395|7.6721|5.9294|5.2827|5.3984|5.7252|5.6911|5.3984|5.0172|4.8606|5.4801|5.4256|5.0308|5.623|6.0111|6.9165|6.3106|5.7252|4.2683|2.7571|1.9742|0.6944|0.1021|0.3812|1.1777|2.4099|1.8789|1.7563|1.3411|1.661|1.838|1.2594|0.7829|1.1393|1.2171|0.9482|0.9836|1.2399|1.9135|4.2785|4.0795|4.7606|5.3657|4.444|3.137|5.1674|5.0508|6.7091|5.1657|6.1043|6.0886|5.3025|5.9371|5.4969|5.03|5.2219|4.8519|6.3162|3.8701|4.2147|4.2994|2.3948|2.9023|2.6694|2.9416|2.5366|1.8956|1.5712|1.49|
2020-10-24 00:10:42|russ2000_1239|HHS|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:10:43|russ2000_1240|OMN|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:10:43|russ2000_1241|CHEF|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.58|17.86|23.14|17.21|16.75|15.26|18.59|17.11|23.56|28.56|20.72|19.79|16.26|22.03|21.43|21.24|13.99|16.84|20.34|14.71|11.05|15.4|13.85|13.2|19.7|20.7|23.05|28.45|36.95|31.33|31.05|33.26|39.58|38.11|11.56|14.03|14.54|
2020-10-24 00:10:44|russ2000_1243|MCS|total_return_price|0.6178|0.8582|0.8563|0.8421|0.7368|0.7596|0.9079|0.8759|1.0185|1.0941|1.1149|1.2252|1.4964|1.878|1.4564|1.4079|1.6506|1.7729|1.7317|1.4843|1.5338|1.5338|1.5218|1.5218|1.4457|1.8516|1.9704|1.8148|1.6334|1.6852|1.4933|1.2533|1.8133|1.6533|1.9262|1.9262|1.9124|2.0363|2.6416|3.4938|4.3885|3.9198|4.3843|4.775|4.5362|4.4928|4.8523|4.9633|4.8078|5.3621|6.3539|7.3756|7.106|6.7877|6.4838|5.7592|5.9501|6.9936|7.9754|7.5943|7.2816|7.4078|6.445|6.7813|5.0275|5.1816|5.0982|5.7028|5.5155|5.1949|4.5189|5.998|5.9895|6.0775|5.2485|6.2152|7.1068|7.365|5.8181|6.3327|6.0891|6.7195|6.8858|7.427|7.8833|7.8646|8.9045|11.5286|9.4227|9.7818|9.2615|10.889|13.2213|13.8939|15.3423|17.1391|15.6385|16.0351|13.0124|10.5173|13.1411|10.2871|11.1227|11.3051|5.9635|7.4326|9.0948|9.1731|9.3607|6.8607|8.6559|9.7562|8.0708|7.3751|7.4914|9.5659|9.5838|10.579|8.5884|10.8852|10.9027|11.1035|12.7675|11.8779|14.8517|16.3179|14.2006|16.7374|19.3505|17.5224|17.7607|17.5141|17.6019|19.7149|23.5079|29.6839|30.3687|28.685|26.4434|26.2264|29.2633|31.4858|40.8925|38.5501|39.235|32.4343|36.5896|31.5602|12.32|13.27|7.73|
2020-10-24 00:10:46|russ2000_1245|OSUR|total_return_price|||||||||||||||||7.8203|9|9|5.7501|7.2501|7.5|9.2501|7.2501|7.5|5.2501|5.5|6|6.125|9.125|6.875|9.7501|23.5|18.5|19.125|22.875|18.2501|16.7501|16.625|18|17.7501|19.875|21.5|20.375|14.5|16.2501|19.875|21.3744|18.3749|16.7501|14|16.4999|17.1253|15.6256|13.8756|11.5003|10.4996|7.8753|8.2506|5|6.875|6.5|3.75|5.875|5|5.875|6.75|6.5|9.375|13.75|13.188|8.25|8.313|12.5|10.25|12.15|6.05|6.5|4.439|5.45|5.84|7.64|9.49|7.96|10.39|9.73|6.3|6.72|7.36|9.98|9.45|8.82|10.3|9.52|8.04|8.26|7.35|8.18|10.05|8.89|7.31|3.74|4.92|3.68|2.53|2.47|2.9|5.08|5.93|4.63|4.05|5.75|7.86|8.53|7.96|9.11|11.49|11.24|11.11|7.18|5.4|3.88|6.01|6.29|7.97|8.61|7.22|10.14|6.54|5.39|4.44|6.44|7.23|5.91|7.97|8.78|12.93|17.26|22.5|18.86|16.89|16.47|15.45|11.68|11.15|9.28|7.47|8.03|10.76|11.63|12.17|
2020-10-24 00:10:48|russ2000_1246|TREE|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.543|1.9228|4.3545|9.0483|7.3046|8.8126|8.6807|5.9945|6.3715|8.2471|5.5609|4.8257|5.0897|5.0802|7.0501|9.2462|14.5338|17.54|17.8|17|24.81|32.39|30.25|28.51|32.2|47.96|55.92|78.61|89.99|91.31|94.27|81.24|93.19|103.35|124.15|175|240.2|336.65|330.6|210.6|226.85|220.52|351.56|405.57|310.38|294.39|192.18|289.53|305.57|
2020-10-24 00:10:49|russ2000_1249|ENTA|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.2|17.89|22.95|27.28|39|43.43|39.57|51.11|30.62|44.99|34.06|33.72|27.91|22.23|26.44|33.35|31.25|35.96|44.53|59.21|79.51|112.51|88.36|70.22|93.87|81.3|71.28|63.55|49.72|50.9|43.44|
2020-10-24 00:10:50|russ2000_1250|GOOD|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.7361|4.2446|4.2547|4.2169|4.1505|4.3305|4.3776|4.0848|4.5562|4.5099|5.4269|5.3152|5.8254|5.8821|5.984|5.9799|6.2083|5.2309|4.9107|5.5097|5.0156|2.8111|3.0976|4.822|5.4686|5.3273|6.0073|6.7003|7.3371|8.268|8.3192|7.9929|7.4324|8.4451|8.7269|8.3196|9.6717|9.2412|10.2243|9.9233|10.1569|10.2593|10.0706|10.4323|10.6172|10.7684|11.8572|10.6579|9.2537|10.0948|11.2423|11.8929|13.1465|14.3825|14.7888|16.8938|16.9877|16.6149|14.3038|15.893|16.2138|15.2592|18.2721|18.4827|21.0756|19.7622|9.0561|17.7966|17.6006|
2020-10-24 00:10:51|russ2000_1251|CPF|total_return_price|||||||||||||||||||||18.1829|23.3443|25.8691|29.1957|44.9645|39.4586|47.9381|46.5596|40.3022|41.5129|33.3097|35.0774|39.478|49.7554|43.7681|52.3745|48.6858|49.5633|49.9943|54.917|55.4208|51.8331|54.3739|52.5321|51.7629|57.913|54.3254|53.8041|49.0853|53.7173|67.8964|67.8964|72.6937|70.0096|62.4701|64.6158|73.0134|82.0511|95.2667|91.1773|85.9393|83.7071|71.4616|79.3787|81.1024|121.867|105.8598|132.5304|113.4801|117.7535|127.9453|132.873|138.1533|142.6441|153.2791|143.4536|168.4453|226.3436|228.8384|272.6861|254.399|278.4578|247.8939|305.578|304.8597|283.3457|285.2185|376.7447|352.0192|374.4327|372.0703|381.8951|392.6848|416.1959|395.9233|422.1039|400.6614|364.2622|325.0075|207.9178|214.8958|123.4249|196.2296|118.194|65.925|44.1462|29.6662|15.4217|19.7775|17.6585|16.8344|18.0116|12.2432|11.3673|8.3793|10.4904|10.5147|11.4647|11.6109|12.6583|12.7476|14.6151|14.4396|16.4483|16.6144|16.3964|14.8951|17.9539|19.2817|20.0397|17.7987|19.0627|18.9809|20.6979|22.2326|27.8781|27.2336|28.2264|29.0425|27.0755|26.0041|26.3658|24.5028|22.7454|27.1357|28.4171|27.1639|28.5166|15.4643|15.7996|13.57|
2020-10-24 00:10:53|russ2000_1252|CTRE|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.7592|4.3936|9.5685|10.4719|9.8186|8.8282|8.9332|10.1802|10.968|12.2449|12.5678|13.4637|16.0853|16.158|14.5038|11.9491|15.0362|15.6958|16.9934|21.7692|22.5301|21.691|19.7327|14.3771|16.9256|17.65|
2020-10-24 00:10:53|russ2000_1253|ARC|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.6767|15.1659|16.7314|24.9504|33.9423|35.4687|30.7624|32.5921|31.594|30.0187|19.8135|16.1248|14.8137|16.2911|18.4144|6.4088|3.6496|8.1505|9.6866|7.0448|7.8471|8.6103|7.3873|7.2503|8.7277|6.6241|3.4735|4.6378|5.6456|4.7259|4.3345|2.4363|2.7299|3.8649|4.765|7.7395|7.035|5.9979|7.172|9.941|8.6103|7.084|5.6848|4.3737|4.0312|3.7083|3.4931|4.9314|3.6692|4.2367|3.7572|2.4755|2.4853|1.7906|2.8473|1.8395|2.2798|1.996|1.3111|1.4187|0.5028|1.03|0.9|
2020-10-24 00:10:55|russ2000_1255|MSEX|total_return_price|0.697|0.7737|0.7737|0.7807|0.8225|0.7946|0.8922|0.941|1.0871|1.3267|1.3351|1.3883|1.5774|1.6345|1.8782|1.6434|1.8429|1.8588|1.8361|1.6111|1.9133|1.7921|1.7752|1.8737|1.8696|1.8105|1.7573|1.8445|1.8051|1.8209|1.6895|1.7082|1.7646|1.8739|1.9282|2.1828|2.4206|2.6223|2.7216|2.8219|2.9892|2.9056|3.598|3.7303|3.4669|3.031|3.3057|2.9888|3.041|3.0932|3.2875|3.5863|3.4647|3.3711|3.5572|3.5611|3.8063|3.7336|3.9831|5.0211|4.5255|4.6451|4.9832|5.7072|5.8128|6.0727|7.3668|7.8995|7.2321|7.2183|7.4572|8.6999|7.8778|8.9456|8.7634|9.0927|9.445|10.7471|9.2875|8.7423|9.3064|10.472|10.5057|11.6755|12.0012|11.3488|10.5774|11.281|10.9086|11.7744|13.7269|10.691|11.7834|11.8768|12.1768|11.9718|11.8661|12.5092|12.4222|12.5721|12.1594|11.2106|11.9196|11.8874|10.0429|10.2066|10.7813|12.7371|12.4591|11.7006|12.5647|13.8313|13.8479|14.2848|13.2633|14.6467|14.9757|15.214|15.4924|15.9776|16.0963|16.5847|17.9649|17.7448|18.6668|18.2877|17.082|20.2678|20.1754|20.173|21.5|24.1244|28.2386|39.9149|32.5932|39.9575|34.5887|37.2967|37.188|37.9902|35.1459|40.6013|46.8485|51.8713|54.6734|58.0808|63.9323|62.8289|59.6434|66.9274|62.15|
2020-10-24 00:10:57|russ2000_1257|STFC|total_return_price||||||||||||||||||||||||||||||||||1.4074|1.5838|1.5653|1.972|2.2694|2.3837|2.3837|3.1876|2.9837|2.7806|2.844|2.6927|3.0796|3.1991|3.1019|3.6574|4.1053|4.9382|5.7197|5.017|5.3583|4.9012|5.9961|5.7174|7.5115|7.5684|10.8042|13.3342|10.7081|9.3387|8.3459|7.3079|9.1416|6.9575|6.2115|5.4648|8.1306|9.0085|12.2959|10.4665|11.3156|9.2223|11.2577|10.1076|11.4149|10.5622|10.8407|11.8446|15.7669|17.733|16.439|18.2105|21.7035|20.4839|18.3216|18.9005|22.0735|22.5664|26.0701|24.171|23.3959|22.0346|25.0871|23.3169|22.3138|21.402|19.3481|21.5506|17.8016|21.7291|22.6014|13.3574|13.3948|13.8469|14.4099|14.0958|12.2916|12.182|14.0795|14.8567|14.3462|10.95|11.461|12.4579|12.1037|14.2669|13.096|15.3618|16.1077|18.6668|19.0279|19.179|21.1808|18.6277|20.2773|22.2609|22.0518|21.0899|19.1179|20.5784|20.5363|22.4148|25.3342|26.035|24.5012|25.0804|27.9395|27.5039|28.8825|29.589|33.0758|32.083|34.2099|31.7556|30.5085|27.4579|17.7252|13.76|
2020-10-24 00:10:59|russ2000_1259|ATRA|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.71|36.6|52.63|43.48|22.77|19.2|22.15|20.81|15.15|18.55|14|17.05|15.25|38.05|36.75|40.8|34.33|39.75|20|14.73|16.47|8.51|14.57|13.08|
2020-10-24 00:11:00|russ2000_1260|GLDD|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.7921|4.7464|4.7738|4.856|5.1572|4.9564|5.2028|5.8874|6.2069|8.8722|7.8681|7.9751|4.713|5.6205|6.2321|3.5913|2.8012|4.5645|6.6166|5.9694|4.4278|5.631|4.7589|7.1065|6.9219|5.2853|4.2824|5.4536|6.8228|6.2639|7.5172|8.86|7.15|7.96|7.42|9.18|9.15|7.68|6.98|8.5|5.93|5.99|5.19|4.07|4.3|4.26|3.65|4.5|4|4.25|4.9|5.4|4.95|5.35|5.75|6.4|8.84|10.81|10.13|11.43|8.3|9.13|9.575|
2020-10-24 00:11:01|russ2000_1261|KBAL|total_return_price|0.679|0.9033|0.9579|1.0306|1.0306|0.9942|1.2731|1.4212|1.5942|1.5046|1.5254|1.5849|1.5068|1.5165|1.3498|1.5382|2.2026|2.2794|2.6029|1.9681|2.1137|1.891|1.9326|1.7623|1.8622|2.0458|2.4528|2.3354|2.5545|2.6339|2.0821|2.0792|2.6048|2.5709|2.5973|2.6838|3.2603|2.9508|3.3852|3.4164|3.6996|3.7641|3.832|4.0286|3.5381|3.1084|3.1761|3.5558|3.5585|3.8074|3.9561|3.6078|4.1156|4.0338|5.398|6.1505|5.6991|6.0935|6.4141|5.6882|7.1553|5.6925|4.888|6.1006|4.842|5.5608|6.4138|5.5694|3.7721|5.1244|6.2914|5.1789|4.8682|5.9125|4.9147|5.7366|6.254|6.37|5.4473|5.6922|5.6585|6.2959|6.138|6.5629|6.7422|6.4061|6.1157|6.6184|6.5744|6.0779|5.6562|5.0697|7.273|9.6531|9.5545|12.132|9.7267|7.1781|5.934|7.2468|5.772|4.5547|6.0451|4.9366|3.7982|3.6627|4.5017|5.0664|4.1681|3.353|3.576|4.2715|4.3754|4.0558|3.1072|3.278|4.5107|5.0686|8.0848|7.7245|6.07|6.5461|7.5196|10.2359|12.3759|11.4703|10.3685|8.1217|9.3775|10.9244|8.5441|8.8713|10.3541|10.433|11.9189|16.2286|15.3066|15.539|18.4796|17.5186|16.0523|15.2895|15.9194|13.5598|13.5859|16.827|18.7181|20.1337|11.7166|11.4619|10.54|
2020-10-24 00:11:03|russ2000_1263|IBTX|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.0073|32.8645|45.3952|54.1373|51.7066|45.9132|36.2795|35.6832|40.2192|36.205|31.5993|26.1652|37.1862|41.3804|60.1576|58.2552|55.5881|58.1121|64.4629|66.9225|65.7099|64.5459|44.6872|49.0044|51.8679|51.9112|55.1284|22.5522|40.2994|43.51|
2020-10-24 00:11:04|russ2000_1264|CALX|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.45|10.26|13.98|17.03|20.47|21.73|8.16|5.73|8.79|7.58|6.28|7.45|8.3|10.23|12.85|9.62|8.15|7.9|9.15|10.16|8.19|7.61|7.32|8|7.18|6.51|7.31|7.8|7|6.75|5.1|6.4|6.75|7.75|8.05|9.3|7.7|6.56|6.17|8|7.08|14.9|18.27|
2020-10-24 00:11:04|russ2000_1265|RAIL|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.738|36.1086|42.7403|61.6518|46.2556|47.1517|48.1636|42.9408|44.7446|34.1438|32.7257|30.1825|36.1304|26.3377|15.5216|15.8776|14.9244|22.9787|17.4092|22.3454|22.5104|22.6204|25.9489|29.1856|22.5562|14.5607|19.0995|21.4846|20.4048|17.3516|21.2264|20.2837|16.2105|19.4919|23.6327|21.1892|23.9176|33.0687|24.5921|27.5506|22.2557|16.2602|19.61|15.3783|13.8681|13.2729|15.1445|12.564|16.8479|19.93|16.77|13.1|16.41|15.89|6.75|6.16|6.04|4.85|2.03|0.7601|1.46|2.28|
2020-10-24 00:11:06|russ2000_1266|CVEO|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.6075|11.4735|3.92|2.54|3.07|1.52|1.62|1.3|1.77|1.01|2.3|2.79|2.03|2.9|2.41|3.61|4.36|4|1.32|2.1|1.56|1.31|1.29|0.4119|0.6413|0.67|
2020-10-24 00:11:06|russ2000_1268|PEBO|total_return_price|||||||||||||||||||||||||||||||||||||||||3.4209|3.5878|3.7546|3.5085|3.5543|3.8928|3.9609|4.1147|3.9273|3.9105|4.2451|4.5824|4.607|4.6406|5.1438|5.7763|6.6353|8.1045|8.9775|9.2551|10.7441|10.3982|8.7245|8.264|7.5461|10.3677|10.3912|8.1564|6.998|5.8931|5.7897|6.3273|7.9359|8.3001|9.6294|8.7972|11.5854|15.8765|13.8007|13.83|12.6033|13.8347|15.486|17.1895|16.396|15.9091|15.6463|16.4117|16.2104|16.2356|16.8856|17.5526|18.589|18.6264|18.3778|18.8072|16.8635|17.4285|17.0013|16.3132|15.9551|12.6871|14.7072|13.0916|9.1351|12.1592|9.3684|7.0193|12.0222|10.5778|9.158|11.6585|9.0289|8.4656|8.3307|11.3024|13.4769|16.9863|17.7813|15.9603|17.5887|16.677|16.6222|18.0296|19.9394|21.4497|19.3834|21.2891|19.5331|19.4123|17.4125|15.8966|16.6285|18.6838|21.2358|28.2259|27.7102|28.2906|29.7761|29.1087|31.8651|34.228|31.9842|27.7265|28.7979|30.314|30.2182|33.2714|21.4794|20.9284|19.09|
2020-10-24 00:11:08|russ2000_1269|TTS|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:11:08|russ2000_1270|AREX|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:11:08|russ2000_1271|RIGL|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||81|34.8715|46.5253|48.1452|41.1296|31.4997|19.7998|18.8998|9.6299|5.3099|9.1799|14.51|16.05|21.77|15.5|24.6|24.63|15.91|19.025|23.32|8.43|10.64|9.3|10.59|11.99|10.86|9.54|9.76|24.07|18.19|23.5|23.35|8.19|6.14|11.2|8.23|9.43|8.07|7.16|8.4|7.8|7.31|8.37|7.33|7.51|8.03|8.9|10.35|6.5793|6.87|3.85|3.53|2.35|3.98|4.01|2.03|2.35|3.34|3.07|2.54|3.47|2.07|2.35|3.43|2.54|3.38|2.76|2.37|3.35|3.71|3.16|3.06|2.14|2.57|2.3|1.83|2.11|1.27|1.85|2.4|
2020-10-24 00:11:10|russ2000_1272|CMLS|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.08|15|17.02|10.9|18.01|16.92|13.16|17.57|5.42|3.95|5.31|
2020-10-24 00:11:10|russ2000_1273|MED|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||216.2572|156.5702|129.7543|124.3479|86.5029|91.9093|86.5029|124.3479|113.535|91.9093|83.8213|54.0643|62.1956|75.69|64.8772|62.1956|86.5029|62.1956|27.0322|8.1313|8.088|15.0839|6.9202|2.2707|0.5406|0.5796|0.8218|3.2871|1.0986|0.8218|0.173|1.5484|4.602|4.2559|9.7316|10.6831|12.1969|7.7766|4.5933|3.8753|3.0449|2.4826|2.6297|3.4601|4.5328|7.9842|15.4581|7.5084|10.8734|6.1936|7.742|4.8269|4.1954|3.6556|4.5501|5.8908|4.775|3.5899|9.9132|18.7884|26.4526|21.7382|22.4129|23.4682|24.982|17.0843|20.5271|13.9702|11.8682|15.1034|17.0238|22.6205|22.8281|19.8265|22.2831|23.2606|22.6032|25.1637|26.3055|28.3989|29.0217|25.9249|27.9577|23.2347|26.4952|26.5632|29.4994|33.7303|37.4396|40.1983|37.8601|54.5051|64.5194|86.8331|149.2839|206.9827|117.4944|120.5728|122.005|99.251|106.0583|61.5601|137.8668|164.45|
2020-10-24 00:11:12|russ2000_1274|EBF|total_return_price|0.4839|0.6648|0.7069|0.6606|0.5764|0.6269|0.6943|0.8668|1.0442|1.2025|0.9935|1.4019|1.5925|1.6154|1.4191|1.649|1.8968|2.3567|2.8656|2.4021|2.3802|2.609|2.5431|2.6363|2.8034|3.1719|3.2577|3.8487|3.5125|3.3823|2.793|2.8409|3.597|3.921|4.282|4.9147|4.2792|4.2209|4.1023|4.2927|4.3891|3.8231|3.3488|3.4494|4.0072|3.5845|3.6227|3.3597|3.6014|3.4008|3.8575|3.4451|3.2395|3.2843|3.1463|3.3381|3.3106|2.9382|3.5123|2.9124|3.6378|3.7664|3.2832|3.3366|2.7315|2.9577|3.1162|2.7689|2.6418|2.9788|2.872|2.8648|3.2106|3.1948|3.5217|4.0189|5.2034|5.6222|5.6873|5.131|5.0651|6.5966|6.144|7.0855|7.828|9.2069|10.1945|9.2295|8.1806|8.8421|8.2672|9.0231|9.7664|9.9374|11.0176|12.5351|13.8|12.2|11.5126|9.4695|8.9078|8.3881|8.378|6.6473|4.9267|7.0493|9.2387|9.7049|9.4942|8.8398|10.6438|10.2598|10.3097|10.6289|8.0476|8.307|9.9706|9.8041|10.5752|10.3152|10.0485|11.5288|12.1424|12.0304|11.3749|10.5883|9.2434|9.5778|10.172|13.5603|12.7894|14.3213|14.6795|14.5287|13.9073|14.4789|14.3327|16.2769|16.9218|18.0482|17.3857|18.1412|18.4297|17.5487|19.1346|19.1151|19.0367|20.6265|18.0775|17.6686|17.2216|
2020-10-24 00:11:14|russ2000_1275|GOGL|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.7837|13.4801|14.6508|15.773|16.2091|15.3051|13.0666|11.4455|10.414|11.4417|10.4665|8.7307|12.4883|13.4946|16.4361|15.4478|19.9472|20.1015|14.9714|14.8413|17.7795|14.2327|12.3233|16.174|15.3426|14.041|11.4681|17.3977|29.0019|37.2895|49.2425|58.9423|61.2335|63.2603|65.7697|48.6136|48.3179|48.5834|51.0984|48.4531|58.2036|65.6977|61.0548|61.1329|62.4057|71.1759|64.4526|34.9834|37.2706|34.0942|33.5307|33.6844|44.0208|49.2821|54.2423|61.4264|71.5181|64.6836|52.6468|43.6232|45.4926|27.501|22.4753|18.5708|29.0048|24.0467|39.1573|33.4097|50.459|60.1792|35.3834|17.6246|18.5993|15.5129|10.4367|4.792|2.9653|2.9964|4.1053|4.2767|6.7624|5.7383|7.8587|7.3805|7.4536|8.0299|8.519|5.5052|4.9282|5.3902|5.7792|5.7291|2.79|3.77|3.46|
2020-10-24 00:11:15|russ2000_1277|AVD|total_return_price||||||||||||||||||||||0.5201|0.5374|0.4831|0.5358|0.5755|0.5953|0.5556|0.6746|0.5953|0.4366|0.3969|0.3671|0.5358|0.5953|0.5259|0.8334|0.7838|0.6746|0.6549|0.9128|0.9128|0.7937|1.1906|1.1707|0.635|0.7143|0.5952|0.6351|0.5534|0.4963|0.5356|1.1428|0.9667|0.6157|0.6157|0.5869|0.664|0.8305|0.5425|0.8261|0.8371|0.4354|0.5242|0.4351|0.4852|0.4514|0.553|0.7931|0.8182|0.7805|1.2734|1.3384|1.666|1.6378|2.057|2.5655|2.9264|3.0629|3.3622|3.8195|4.2184|5.7315|8.603|10.8263|11.6544|12.367|12.7269|15.5675|14.5093|12.7255|16.3326|21.282|14.3784|13.0272|14.7952|15.9404|13.3567|18.2361|16.2088|15.5915|11.525|14.1568|10.9838|12.155|10.6474|7.839|7.8295|7.6977|7.4899|5.8537|8.0891|8.2501|12.3276|10.6543|12.7355|20.7557|25.4446|33.3704|29.8871|29.3773|22.593|26.0133|23.5653|21.0041|12.8552|10.9323|11.4161|10.4529|13.5829|11.3781|13.7896|15.5318|14.883|15.8187|18.8844|16.3851|17.0416|22.6234|19.4398|20.0034|22.746|17.84|15.0921|17.1292|15.3498|15.6386|19.4394|14.46|13.76|13.14|
2020-10-24 00:11:17|russ2000_1278|AERI|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.38|21.12|21.03|20.69|29.06|31.34|17.65|16.97|23.83|12.41|17.77|40.72|38.5|45.45|52.45|51.75|61.55|53.75|67.75|61.95|35.52|47.5|29.53|21.73|24.17|13.5|14.76|11.43|
2020-10-24 00:11:18|russ2000_1279|AT|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.2921|10.1794|10.5583|10.8786|10.6919|10.7878|10.6666|10.27|11.7566|9.0936|4.2445|3.451|3.6345|3.0786|2.6833|3.4046|2.2677|2.672|2.7304|3.0155|1.8198|1.78|2.5|2.46|2.51|2.5|2.6|2.45|2.5|2.35|2.15|2.25|2.15|2.15|2.52|2.33|2.36|2.33|2.14|2|1.94|
2020-10-24 00:11:19|russ2000_1280|BIOS|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:11:19|russ2000_1282|RMAX|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.0468|25.9061|24.8335|24.8164|29.6847|29.7732|32.1528|31.5384|34.5134|31.5561|35.7479|40.0244|52.1603|53.7166|52.7753|58.9552|45.4299|53.5339|50.623|40.8363|28.6297|36.4712|28.0703|28.7216|37.6069|21.5546|30.0872|32.73|
2020-10-24 00:11:20|russ2000_1283|SHAK|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||49|60.27|46.9|40.64|34.89|35.29|35.59|37.52|33.03|35.5|32.58|44.34|40.82|68.39|62.95|43.51|59.15|66.8|99.36|60.94|45.13|52.77|65.75|
2020-10-24 00:11:21|russ2000_1284|STAA|total_return_price||||||||||||||||||||||||||||||||3.5626|7.5626|7.25|10.25|14.5|14.25|6.25|4.75|4.75|4.75|5.875|4.75|5.125|4.875|4.75|5.625|9|9.625|8.375|12|10.75|14|15.625|13.5|13.25|10.5|12.25|17.188|17.188|15.875|15.563|9.0625|7.8125|7.75|13|11.875|9.75|11.875|11.1875|17.3125|12.5625|4.2813|4.83|2.1|3.85|4.47|4.12|2.31|3.69|6.04|11.57|10.61|11.26|8.97|7.8|3.3|6.27|3.91|4.95|5.5|7.9|8.97|7.74|7.52|7.01|5.51|3.82|3|2.64|2.58|3.1|4.49|2.38|1|2.41|4.08|3.1|3.82|5.72|5.41|6.1|5.57|5.3|7.8|10.49|10.83|7.77|7.56|6.1|5.63|10.15|13.54|16.19|18.8|16.8|10.63|9.11|7.43|9.66|7.76|7.14|7.39|5.51|9.4|10.85|9.8|10.8|12.45|15.5|14.8|31|48|31.91|34.19|29.38|25.78|35.17|32.26|61.54|56.56|
2020-10-24 00:11:22|russ2000_1285|NANO|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:11:23|russ2000_1286|LTS|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:11:23|russ2000_1287|AXAS|total_return_price||||||||||||||||||||||||||||||||||60|55|115|135|135|145|160|147.5|180|240|205|215|240|215|185|177.5|175|161.26|125|107.5|130|115|197.5|219.68|256.88|290|295|167.5|182.5|137.5|87.5|35|23.74|45|18.74|45|30|77.5|87.5|102|63.2|38.6|26.4|26.6|15|15|11.2|13.6|21.6|18|24.6|53|33.2|42.6|46.4|56.8|55.2|158.6|105.6|117.4|86.4|61.2|61.8|65|89.6|76.4|77.2|66|109|52.2|14.4|20.6|19|35.8|38.4|38.4|56|56.8|91.4|116.8|76.6|52.8|66|62.4|63.7|46|43.8|46.2|42|51.42|65.22|79.2|125.2|105.6|58.8|65|59|25.6|21.2|20.2|22.6|33.8|51.4|40.4|32.4|37.6|49.2|44.4|57.8|46.6|21.8|25|20.6|10.15|7.022|2.42|4.668|2.92|
2020-10-24 00:11:25|russ2000_1289|KODK|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25|33.41|28.31|25.18|22.96|20.98|19.12|16.8|15.31|13.05|11.16|15.48|14.45|16.1|11.3|9.05|7.8|3.15|4.9|4.2|2.8|2.62|2.96|2.39|2.88|4.65|1.73|2.23|9|
2020-10-24 00:11:26|russ2000_1290|SAGE|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.5|37|50.23|73|40.75|59.68|30.89|28.25|46.59|49.44|64.3|76.01|63.05|164.16|161.07|151.85|138.11|88.99|159.05|178.2|155.37|72.19|28.72|41.58|59.67|
2020-10-24 00:11:27|russ2000_1291|UIHC|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.4025|6.376|6.5175|3.891|2.2992|3.0951|4.4216|3.8468|3.3604|3.0951|2.653|1.8129|2.7414|2.6972|3.7584||3.891|5.2617|4.6427|5.3502|5.2353|5.1013|5.9605|7.6513|12.4467|12.8785|15.6179|11.888|19.2903|20.1896|14.2596|11.9065|16.6116|17.4874|14.7311|15.6819|14.6866|14.7099|14.6736|15.1444|16.2756|18.4036|18.7332|20.7723|15.9314|15.3535|13.9431|13.2651|12.3489|9.1043|7.7669|6.24|
2020-10-24 00:11:28|russ2000_1292|TRC|total_return_price|6.5061|6.1313|5.5154|8.2196|7.7377|7.4431|8.6212|8.7283|14.1366|16.6802|15.6895|24.3966|42.1762|46.3723|35.1827|40.7155|41.3618|39.3398|35.3519|20.1741|24.5973|23.2189|29.5906|30.6916|35.4467|40.7673|45.5253|38.0851|40.3572|34.5348|22.4097|22.3259|21.3505|19.7485|18.1209|14.8881|18.257|14.5829|14.6917|14.605|16.2398|14.4082|12.88|12.9017|12.2457|11.9404|12.269|10.5369|11.3053|12.2074|13.7471|12.781|14.3236|14.4547|14.6754|12.7075|14.144|16.8211|29.5475|21.5447|26.4735|23.172|20.8996|17.6493|14.7082|22.5574|26.0021|21.1364|20.1908|20.0796|22.5158|17.1227|21.9819|24.2513|20.024|21.2788|27.8556|29.0125|21.706|26.4316|23.5393|26.7876|29.6355|36.497|32.8927|30.9704|33.5068|36.3101|39.692|45.806|41.8279|35.527|43.4921|36.6305|37.7608|49.6951|42.0948|39.336|36.8441|36.3546|33.2131|32.0918|33.0618|22.0175|18.3954|23.5749|22.854|26.0045|27.1614|21.0029|19.7198|25.0706|33.4336|31.0312|21.7218|22.2769|26.0625|26.0443|27.3365|25.5529|27.0999|25.926|28.0645|33.4518|30.7855|29.2931|25.5165|26.8087|24.0696|23.3962|19.8472|17.4266|18.7188|21.5125|22.1313|23.1414|19.92|18.7825|19.2011|20.76|23.11|24.3|21.71|16.58|17.6|16.59|16.97|15.98|14.06|14.4|14.15|
2020-10-24 00:11:30|russ2000_1293|WSR|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.1078|6.3395|6.3823|5.8239|5.3381|5.8187|6.5297|6.6588|6.8133|7.3414|8.1145|8.4607|8.2359|7.4183|8.2767|8.6493|8.2948|9.2511|9.9614|8.3018|7.3636|8.1487|8.655|10.4427|9.9691|10.1571|9.9882|9.3956|10.0194|11.5772|8.4319|10.3213|11.5806|10.7623|10.593|11.2883|12.303|12.6414|6.5722|6.7276|5.7284|
2020-10-24 00:11:31|russ2000_1294|AGEN|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||733.5|562.5|531|452.25|539.4375|676.8|468.36|644.4|517.32|349.2|311.4|381.6|310.68|442.8|540|398.16|366.12|299.88|241.92|338.4|252|197.28|204.48|178.56|184.68|68.04|58.68|66.24|70.56|105.84|91.8|73.8|89.28|66.6|55.08|15.12|12.96|66.24|74.52|25.2|26.1612|30.6|36|36.72|32.76|28.8|20.4696|2.2|5.92|5.04|4.49|3.83|4.15|3.62|2.93|2.7|3.8|3.57|2.98|4.13|5.4|8.06|6|4.65|4.15|3.88|6.96|4.3|3.85|3.93|4.23|3.44|5.63|2.46|1.91|2.5|2.9|2.94|2.97|4.165|2.05|4.17|5.19|
2020-10-24 00:11:32|russ2000_1295|SRDX|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.375|5.75|3.8438|6.5625|5.7813|8.3438|8|15.9688|14.125|15.8438|25.1875|30.9375|37.0625|56.85|48|36|45|26.46|28.05|29.76|30.02|31.5|29.36|22.08|19.91|24.84|24.5|32.9|32.23|42.21|36.95|37.78|36.37|35.74|36.58|31.43|36.61|37.36|49.26|53.76|39.92|45.06|39.11|26.52|18.81|21.88|24.6|23.7|20.94|16.64|11.7|11.56|12.6|11.24|8.99|14.87|15.68|17.05|20.44|21.19|26.62|19.86|20.63|25.14|24.39|20.77|18.16|21.79|26.03|23.97|21.86|20.65|19.24|23.19|29.44|25.65|23.4|24.9|31.1|28.8|38.2|55.25|73.85|49.36|43.48|42.43|44.95|41.59|33.5|42.97|39.11|
2020-10-24 00:11:34|russ2000_1298|XOMA|total_return_price||||||||||||||4875|3525|3562.5|8400|6000|5625|3525|3525|3975|4350|3975|5100|5100|5775|6525|5625|6900|4950|6150|8625|7350|4837.5|6300|5850|4050|2850|2887.5|2250|2062.5|1687.5|1575|1237.5|787.5|1012.5|806.4|393.9|712.5|993.9|1050|1275|2025|1631.4|1537.5|1650|1443.9|2325|1668.9|1406.4|1443.9|825|956.25|918.75|1818.75|881.25|900|2325|1284.375|4331.25|2925|2160.9375|5118|2529|2955|2577|1197|1880.7|1269|1188|1596|2244|1980|1542|1344|696|777|300|504|528|480|687|510|567|660|867|912|1023|1017|777|507|630|186|159|246|243|209.64|171.33|124.2|61|102.6|55.8|47|35|23|55.4|59.6|73.8|48|69.8|72.6|89.8|134.6|104.2|91.8|84.2|71.8|72.8|77.6|15.034|26.6|15.46|11.026|9.18|4.22|7.11|6.99|19.65|35.6|20.23|20.88|17.57|12.65|12.38|14.86|19.71|27.3|20.35|19.76|18.84|
2020-10-24 00:11:37|russ2000_1299|ATRS|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||14|18.5|12|13.5|7.5|7.876|6|5.252|1.624|1.75|3|2.313|1.625|5.313|3.563|4.719|4.5|3.063|4|3.31|3.25|3.75|4.65|1.64|0.41|0.5|1.5|2.06|1.09|1.5|0.82|1.6|1.35|1.05|1.02|0.85|1.43|1.73|1.2|1.16|1.2|1.18|1.77|1.44|1|0.9199|0.72|0.65|0.32|0.43|0.7|1.11|1.08|1.37|1.75|1.42|1.69|1.68|2|2.39|1.83|3.27|3.67|4.51|3.82|3.54|4.1|4.01|4.23|3.64|3.06|1.97|2.6|2.58|2.4|1.79|1.3|0.77|1.03|1.73|2.29|2.76|2.99|3.21|2.01|2.2|2.82|3.36|2.69|3.03|2.89|3.45|4.73|2.09|2.91|2.71|
2020-10-24 00:11:39|russ2000_1300|MBWM|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.3891|10.3754|11.32|9.4323|10.2181|8.8035|10.1403|9.4323|7.469|5.7715|5.2283|6.4505|6.4165|8.2702|9.7988|9.2683|10.1638|11.738|12.1872|12.5345|14.1149|14.4382|18.0451|21.0527|23.5249|22.6202|22.6761|22.1347|26.9795|26.4747|28.155|28.3409|24.5433|25.0161|25.0907|25.6974|25.0819|21.0109|18.0959|14.9254|10.5321|8.4009|5.4716|5.1807|2.8308|3.3729|1.9801|2.936|2.1662|2.7906|3.8028|3.0858|5.1313|6.8604|5.553|5.553|6.6988|9.9463|12.5611|12.1816|11.1368|11.8532|12.618|15.0103|15.9042|15.6813|16.9795|15.355|17.1415|15.9699|18.0542|16.8719|20.8073|19.1816|20.3873|23.238|33.1138|29.946|28.4545|31.431|32.5543|30.4261|33.6122|29.9683|25.8412|30.8391|30.0772|31.4771|35.2387|20.6321|22.3109|17.96|
2020-10-24 00:11:40|russ2000_1301|DHX|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.24|8.3|8.85|7.45|6.3|4.08|2.73|4.95|6.78|6.62|7.22|6.92|7.26|14.08|14.01|13.51|7.82|8.43|9.33|9.42|8.42|8.91|10.01|8.77|8.48|7.22|7.24|7.2|8.38|10.2|8.92|9.12|7.25|9.41|8.01|6.87|7.78|6.4|3.95|2.7|2.5|2|1.75|2.35|2|1.51|2.38|3.99|4.12|3|2.49|2.09|2.43|
2020-10-24 00:11:41|russ2000_1302|KIRK|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.0639|10.6659|11.6947|15.5741|16.5463|17.1315|15.9328|11.4682|8.1183|11.7513|10.3827|8.5516|8.5705|5.8426|6.2485|4.7949|4.625|4.8044|4.676|3.5396|1.5291|0.8589|0.7268|2.1237|2.3408|2.4352|3.5207|10.2223|12.9406|16.8011|19.6139|15.5269|12.6197|13.271|13.6863|11.4682|8.6082|12.8368|16.0743|11.1756|9.4011|9.8447|10.5904|15.895|17.4241|23.7953|18.0659|16.6973|15.8289|22.3134|22.455|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|
2020-10-24 00:11:43|russ2000_1303|IMMU|total_return_price||||||2.5|2.5417|2.7917|3|2.6667|2.1667|2.3333|3.1667|4|2.5417|3.1667|8|7.3333|6.5|5.3333|7|5.3333|5.0833|3.25|3.25|2.6667|2.5833|2.6667|2.5833|2.0833|1.1667|2.1667|4.8333|4.4167|6.1667|5.75|7.6667|4.9167|5.1667|7.4167|5.0833|4.6667|4.4167|3.6667|3.1667|3.5|3.75|3.5|3.25|2.375|7.375|6|8.125|9.25|8.375|5.5|4.625|4.375|4.688|3.625|5.0625|4.4375|3.5|4.125|2.5938|1.4688|1.375|12.25|25.8125|24.5|20.9375|21.5|9.625|21.4|11.97|20.26|18.96|5.21|6|4.62|2.66|6.33|7.38|4.56|4.05|4.87|2.6|3.04|2.43|1.71|2.05|2.92|2.95|2.64|1.78|3.63|4.58|4.15|2.29|2.32|2.81|2.13|1.78|1.7|0.96|2.54|5.52|3.21|3.32|3.09|3.21|3.58|3.82|4.07|3.2|3.33|3.63|3.56|3.51|2.92|2.41|5.44|6.2|4.6|4.21|3.65|3.72|4.8|3.83|4.06|1.72|3.07|2.5|2.32|3.25|3.67|6.47|8.83|13.98|16.16|14.61|23.67|20.83|14.27|19.21|13.87|13.26|21.16|13.48|35.44|85.03|
2020-10-24 00:11:45|russ2000_1305|DCO|total_return_price|9.15|9.7613|9.0926|9.8759|8.4814|7.7746|8.2139|6.4183|6.8769|6.7049|5.6543|7.2042|8.0665|5.0151|4.1674|3.964|3.9354|3.0983|4.6358|2.702|2.8933|1.9156|1.4367|1.1972|1.1175|2.3945|3.033|2.3945|2.5541|3.432|2.2348|2.4743|2.6339|3.2724|2.7935|2.9531|2.8733|2.7935|2.7935|2.7138|2.3146|2.2348|2.2348|2.155|2.5541|2.9531|2.7138|3.1926|3.7516|4.8684|6.305|6.305|9.0194|9.0989|10.8548|13.8083|15.5639|18.7964|24.0641|22.3085|18.6766|19.1555|19.1555|13.2293|8.9792|11.4335|10.5355|10.4158|8.7996|11.4335|13.4687|10.5954|12.2595|12.4511|8.4284|10.6313|18.8682|25.1321|16.8664|15.1808|9.7693|13.5046|15.6118|21.4063|22.3832|20.4773|21.4063|19.9696|19.1555|16.196|21.0711|20.4581|21.2626|17.738|17.8721|21.9139|24.6436|24.6436|30.9362|36.3955|26.5017|21.9905|22.9323|16.1158|14.0925|18.2918|18.4882|18.3601|20.7082|16.9146|21.6265|21.7057|23.9|20.57|14.98|12.75|11.9|9.81|13.6|16.17|19.79|21.26|28.68|29.81|25.06|26.13|27.41|25.28|25.9|25.67|20.07|16.22|15.25|19.78|22.84|25.56|28.79|31.58|32.05|28.45|30.38|33.09|40.84|36.32|43.52|45.07|42.4|50.53|24.85|34.87|32.92|
2020-10-24 00:11:47|russ2000_1307|PETS|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.8544|0.9343|0.801|1.7757|1.9757|2.2429|3.598|4.1854|2.4966|1.8357|2.2029|0.8811|0.2203|0.1469|0.5507|0.7343|0.4699|0.4229|0.5287|0.9399|1.3805|1.0456|1.3628|2.7433|4.4938|4.4645|6.2855|4.8345|2.9195|4.1649|4.2882|4.5173|6.6203|8.6646|11.2551|7.0139|6.1445|7.6601|7.4075|7.4662|8.7586|7.6248|7.2665|7.8833|8.7938|9.8512|9.4576|8.6704|11.1343|10.6915|13.2468|10.4809|10.8932|11.3812|9.6597|7.4134|5.6828|6.4298|7.7579|7.8155|6.6389|8.2945|10.5863|9.3608|12.2042|12.7052|10.1424|10.3127|10.8051|11.3919|13.4411|14.488|13.188|14.3038|15.1518|15.6615|17.6794|20.5473|17.6774|34.4312|32.0703|41.285|38.9955|41.7748|34.1075|21.8824|20.1276|15.1093|16.9816|22.4153|26.7349|36.2614|30.36|
2020-10-24 00:11:49|russ2000_1308|SP|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.99|6.51|7.67|7.835|8.495|9.27|9.565|13|13.825|14.31|19.965|17.275|16.655|19.76|24.13|20.84|20.22|22.22|17.47|16.4|15.25|17.69|16.01|16.5|16.4|16.52|19.88|17.37|14.88|16.2|18.39|20.71|20.51|23.12|22.27|20.82|21.46|25.7|24.21|26.46|21.38|19.26|23.32|22.08|26.6|22.7|24.47|23.36|23.23|25.65|29|33.55|29.4|39.7|38.9|36|39.15|36.75|27.52|34.12|32.01|37.4|43.66|17.13|19.32|17.95|
2020-10-24 00:11:50|russ2000_1310|CCRN|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.39|26.65|34.45|14.18|13.809|11|13.04|14|14.8|16.36|17.72|15.03|18.84|15.59|17.42|17.93|17.85|18.28|18.4|16.92|21.21|18.31|17.32|18.15|14.78|12.68|14.46|16.29|8.37|6.55|7|9.84|9.95|10.41|8.54|7.12|9.19|7.89|7.11|4.29|5.4|5.04|4.35|4.67|4.82|5.59|5.22|5.79|9.75|8.37|6.52|8.2|13.06|11.86|12.63|15.29|17.05|11.12|13.22|11.43|15.3|13.96|12.44|12.66|12.64|11.33|11.77|9.04|7.5|7.28|8.9|10.43|11.66|9.53|5.93|6.335|
2020-10-24 00:11:52|russ2000_1312|VSEC|total_return_price|1.1053|1.1398|0.8117|0.6217|0.5699|0.5527|0.5354|0.5354|0.7379|0.6106|0.6367|0.798|1.0053|1.0806|0.9964|0.9964|1.2145|1.0936|1.1173|1.1241|0.961|1.0572|0.9296|0.9478|0.7527|0.7505|0.7042|0.6364|0.6618|0.6618|0.6114|0.6114|0.6496|0.535|0.4777|0.4585|0.4394|0.6114|0.6114|0.7153|0.8506|0.8576|0.8841|0.9234|1.0609|0.9627|1.0314|1.1198|1.1198|1.2377|1.7778|2.1424|2.4202|2.8566|2.784|2.5454|2.3132|1.9231|1.9702|1.95|1.7088|1.8677|1.6215|2.3444|1.7455|2.0987|1.894|1.5932|1.4976|1.3909|1.4131|1.1514|1.4654|1.4586|1.2082|1.5772|1.8861|1.5775|1.7579|2.3209|2.024|2.7062|2.6911|2.899|4.147|4.3776|6.7582|5.5606|5.6702|7.1611|7.7738|9.3667|9.2458|6.6447|6.7339|7.5987|9.2423|16.5366|21.2805|21.9977|12.733|12.4187|15.2495|17.7674|12.1115|11.884|17.7533|20.5373|18.77|14.5288|16.1311|15.1278|13.6387|11.455|11.9431|11.2351|11.5101|11.0715|11.4379|11.4857|11.751|19.3661|22.1812|22.7261|24.9971|33.4003|23.3165|31.3959|39.063|25.5669|19.1856|29.8252|32.6239|32.1571|32.7781|37.5337|39.4905|43.5977|55.2005|47.0844|50.3538|46.5815|32.3523|29.2836|30.9959|28.232|33.6613|37.6467|16.2643|31.291|30.64|
2020-10-24 00:11:54|russ2000_1313|VNDA|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.48|9.3|23.88|23.68|20.94|15.57|7|3.05|4.99|0.93|0.5|0.8|11.18|12.5|11.55|12.1|6.61|6.9|9.35|6.88|7.11|5.33|4.44|4.89|4.35|4.27|3.9104|3.92|7.75|13.031|12.21|18.06|15.9|12.4|15.01|9.57|12.4|13.03|9.72|7.79|11.18|15.29|15.85|13.9|15.75|18.35|15.3|16.9|19.05|19.45|25.95|17.9|13.88|13.19|17.12|8.21|11.84|9.93|
2020-10-24 00:11:55|russ2000_1316|OMED|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:11:55|russ2000_1317|PFBC|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||45.1268|42.4723|||39.1541|37.8269|37.8269|35.836|35.836|37.8269||39.8177||45.1268||||58.3994||||101.4822|110.6789|107.9997|117.201|135.4214|139.5868|166.8565|155.5763|164.7472|163.0569|174.4166|108.3931|71.1568|25.8599|44.8626|27.9273|23.8056|17.4015|14.3982|6.9783|6.0066|9.3191|7.1108|7.1549|6.4924|6.5896|6.9606|6.6956|10.4056|11.5185|12.7552|12.5255|14.4953|14.3363|14.6455|18.4085|22.1184|20.7758|19.8924|23.4418|24.4612|26.319|28.7311|30.408|26.8274|27.882|32.0453|47.7433|47.9746|46.5776|54.7053|56.9803|59.9119|62.1119|55.4022|38.8539|42.8073|43.2912|50.7114|57.6924|31.3307|39.3611|32.1722|
2020-10-24 00:11:56|russ2000_1320|VRA|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||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|
2020-10-24 00:11:58|russ2000_1321|FBNC|total_return_price||||||||||||||||||1.836|1.725|1.3023|1.6958|1.6444|1.4732|1.4516|1.7698|1.8297|1.866|1.5492|1.7787|1.4918|1.4918|1.4631|1.3484|1.3867|1.2712|1.3|1.3289|1.6756|1.6178|1.7623|1.7912|2.0223|2.0223|2.4267|2.3112|2.1956|2.2245|2.4269|2.5631|2.5631|3.2913|3.0119|3.0411|3.4546|3.8069|4.4266|5.5932|5.3838|6.672|8.4486|9.152|8.2817|7.0638|7.0638|6.3753|6.6677|7.0821|6.1934|4.5763|5.3147|5.9371|6.2073|8.4658|9.901|9.736|9.2359|9.4386|11.3784|10.3039|9.9915|10.7943|11.2087|12.2184|13.7165|13.947|14.9166|15.1645|18.4401|15.4846|15.2597|13.9431|14.1517|15.8432|14.9961|14.6881|15.8776|15.6793|13.8736|15.2353|14.25|15.1772|9.7537|13.3394|14.4771|9.5021|12.5186|14.4745|11.2659|10.9661|11.815|11.1738|12.6273|11.0048|8.563|8.4655|9.4674|9.3473|7.6729|10.0203|11.2124|11.8677|12.4757|12.8537|14.8543|17.0537|16.5428|14.5135|16.8048|16.0499|15.3182|15.6859|17.3644|17.5405|16.4329|18.5736|25.5448|27.6445|29.5819|32.6401|33.5695|33.9883|39.0982|38.8137|31.3894|33.5243|35.2439|34.8561|38.9241|22.7037|24.8681|20.93|
2020-10-24 00:11:59|russ2000_1322|ORBC|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.82|13.03|17.13|8.39|6.4|5.07|6.29|4.7|1.9|1.42|1.63|2.83|2.67|2.56|1.82|2.2101|2.61|3.33|3.15|2.47|2.93|3.64|3.27|3.75|3.65|5.19|4.45|5.03|6.34|7.19|6.49|6.21|6.72|5.92|6.64|5.64|7.7|9.18|9.61|9.97|8.47|9.27|11.18|10.12|10.11|9.95|9.9|11.07|8.16|6.96|7.08|5.39|4.11|1.31|3.76|3.76|
2020-10-24 00:12:01|russ2000_1323|PPBI|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||63.4882|85.8266|60.5489|93.4687|84.6509|29.9805|22.0445|14.6963|19.1052|21.1627|15.7986|14.4024|16.4599|15.2842|4.4089|3.5271|3.6212|0.8465|1.74|2.5866|3.292|5.2672|5.5014|4.9474|7.4775|6.5934|10.3933|12.6412|9.4057|10.6942|12.4249|10.3462|9.6878|12.2274|11.0987|10.9576|10.9294|11.2868|11.0705|10.7319|9.7913|9.97|7.2894|7.28|4.8439|5.5587|3.1979|3.9974|4.4771|4.2231|3.1697|4.5147|3.8563|4.2231|5.7186|6.5087|6.0714|5.6998|5.8691|7.6186|7.7597|8.6062|9.4621|12.1897|11.5219|12.5283|15.2184|16.3282|13.1867|14.0615|16.0366|15.3218|15.999|19.6108|20.4667|20.1375|21.5013|25.1413|33.0139|33.1079|33.202|32.8257|37.8578|40.8676|37.1994|35.9296|23.3919|25.6645|28.5749|30.9279|31.8421|16.2195|20.6398|22.31|
2020-10-24 00:12:03|russ2000_1324|I|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:12:03|russ2000_1325|SRI|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.813|19.438|21|15.875|21|13.875|14.6875|17.25|15.875|11.75|11|9.75|6.9375|7.95|10.3|8.65|6.97|10.29|17.35|16.98|11.41|9.55|13.43|14.71|15.24|14.48|16.69|13.91|14.8|12.2|7.98|8.47|6.49|5.55|8.3|7.05|8.08|10|12.22|10.91|8.24|13.2|17.43|11.25|3.52|2.11|3.38|6.96|8.45|9.87|8.64|10.66|17.05|14.44|13.38|6|8.73|10.69|7.02|4.67|5.28|7.72|11.85|11.3|12.89|11.05|11.03|11.91|12.07|11.27|12.46|11.79|14.01|14.7|16.27|18.3|18.2|18.01|14.37|19.55|24.68|27.04|37.15|29.72|22.83|28.86|32.22|30.85|30.37|16.24|19.31|18.22|
2020-10-24 00:12:05|russ2000_1326|AAMC|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||59|135|250|533|900.5|1074.67|777.66|724.88|310.12|193.55|145.27|23.95|17.55|11.86|14.55|16.78|51.8|68.5|88|85.675|81.6|60.18|69.475|59.85|37.2|32.05|13.99|10.5|13.1904|14.0695|16.395|19.55|
2020-10-24 00:12:06|russ2000_1327|SMRT|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:12:06|russ2000_1329|BRSS|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:12:06|russ2000_1330|KEYW|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:12:06|russ2000_1331|POWL|total_return_price|3.3574|3.7643|2.7469|3.1539|3.0521|2.5435|2.1365|1.5261|1.933|2.4417|1.6278|1.5261|1.7295|1.8822|1.6278|1.0174|1.3226|1.0174|1.2717|0.5087|0.8648|1.17|0.763|1.0174|2.1874|2.8995|4.0695|4.3747|6.9182|8.1391|6.5112|8.6477|9.8686|7.4269|7.7321|10.5808|7.6304|5.6973|5.2904|6.1043|7.5286|5.9008|5.0869|4.68|5.4939|4.8834|4.7817|4.5782|5.1886|5.0869|5.5956|6.7147|7.9356|9.4617|7.5286|11.2929|10.7843|12.4121|12.6155|12.4121|8.6986|10.1738|6.3078|8.1391|7.1725|7.8338|7.0199|5.5956|7.8338|7.9356|9.6651|10.3773|11.8016|24.4172|18.435|15.277|18.0768|19.7372|15.3014|13.9007|11.1831|11.9156|13.6492|15.5863|14.455|13.9096|13.7143|15.0491|15.0735|15.3584|17.8164|14.6177|17.7269|19.4768|18.0117|25.695|26.045|25.8496|30.8389|35.8688|32.0435|41.029|33.2155|23.6195|28.739|30.1715|31.2458|25.6624|26.4764|22.2522|25.3287|26.7612|32.1004|29.7076|25.2067|25.459|27.8763|30.4075|31.4737|33.8015|42.787|42.0382|49.8843|54.7378|53.1495|53.8433|33.8122|40.8489|28.3353|29.7167|25.6746|22.3784|25.8871|34.4326|35.2984|34.5821|30.7677|28.7973|27.2495|26.2815|24.8505|32.488|34.0423|23.6746|25.3322|36.5197|37.8852|47.7234|25.1856|27.1374|24.13|
2020-10-24 00:12:08|russ2000_1332|HRTX|total_return_price|||||||||||||||||||860|440|550|690|550|490|590|550|550|460|360|500|230|180|310|350|560|840|940|780|670|670|540|540|480|420|490|400|470|350|325.04|440|575.04|440|640|740|660|610|620|640|620|530|690|560|435.04|430|350|560|330|275.04|400|302.48|170|190|165.04|240|136|224|208|168.08|108.96|80|84|133.6|178.4|196|266.4|268|108|132|115.2|133.28|139.2|122.4|160|140|85.6|109.6|83.04|43.8|41|31.6|25.002|22.798|15|8.4|10.8|18.8|17|25.2|20.4|12.2|12|9.024|4.6|4.8|5.2|4.6|7.4|13.7|12.444|10.9|7.4|7.18|6.7|8.9|13.91|12.32|8.33|10.06|14.55|31.16|24.4|26.7|18.99|18.05|17.23|13.1|15|13.85|16.15|18.1|27.6|38.85|31.65|25.94|24.44|18.59|18.5|23.5|11.74|14.71|14.82|
2020-10-24 00:12:10|russ2000_1333|HTBI|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.8729|12.9217|15.4983|15.5861|16.1229|15.7813|15.225|15.2152|14.2881|15.8984|15.3616|16.3571|18.2212|20.056|18.3871|17.7918|18.1138|25.7166|22.1055|23.9598|25.2774|25.0822|25.5214|27.7661|29.1812|25.0316|24.782|24.0741|26.0218|26.7135|15.5948|15.2361|13.37|
2020-10-24 00:12:11|russ2000_1334|CECO|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:12:11|russ2000_1335|RTIX|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:12:11|russ2000_1336|KE|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.01|14.14|14.59|11.71|11.66|11.69|12.05|13.31|18.7|16.35|17.95|21.75|18.25|16.3|19.2|19.2|15.69|15.86|15.58|15.13|18.1|12.16|12.8|11.32|
2020-10-24 00:12:12|russ2000_1337|PHX|total_return_price|||||||||||||||||||||||||||||||||||||0.299|0.3813|0.3065|0.3663|0.3588|0.3588|0.3588|0.3588|0.3921|0.4751|0.4572|0.5106|0.4726|0.5183|0.523|0.5153|0.5537|0.6308|0.6386|1.0303|0.7804|0.842|0.9364|0.8812|1.0559|0.921|0.8257|0.7367|0.7206|0.937|0.9128|0.6846|0.7638|0.8812|1.5657|1.3382|1.8781|1.9201|1.5798|1.4898|1.5276|1.4577|1.4398|2.0682|1.6769|2.3981|2.3896|3.1695|3.5703|3.2733|3.4022|4.7779|5.6486|6.2831|8.1267|8.901|8.0776|7.7006|7.96|8.2592|8.5935|12.2174|10.8296|11.6204|11.6389|15.5586|11.8771|8.2493|7.8828|8.5375|9.5719|11.6134|10.6522|12.7212|10.9963|12.9179|14.4485|13.0624|12.9836|15.4522|14.4816|13.1865|14.4414|13.1267|13.4067|13.9501|13.5078|15.6368|21.4883|27.0415|28.0889|22.5524|18.6889|19.67|15.986|13.1029|16.5215|15.6455|15.7664|22.3929|18.1607|21.5697|23.9777|20.8819|18.5522|19.5103|18.0923|13.9627|15.3471|13.1385|13.7267|10.7976|3.783|2.9259|1.66|
2020-10-24 00:12:14|russ2000_1339|PGC|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.4637|13.4266|13.4266|13.4076|13.2234|12.9721|12.8476|12.7041|10.5428|9.7572|10.0193|12.0327|11.0027|10.5186|11.1112|11.2712|15.0282|19.0264|19.7479|20.0707|18.2662|19.9473|21.9526|22.4005|21.2256|22.1774|23.432|25.1378|20.498|21.2731|21.0292|21.778|20.5072|19.4776|19.3459|21.4456|23.6247|21.8998|20.6453|20.2015|19.6748|21.1031|21.9887|24.0923|15.9536|14.0029|14.2444|10.7517|14.0473|11.5392|10.6646|11.5327|12.0745|10.5172|8.9245|9.9438|11.6958|14.1256|14.3048|13.0726|13.9507|16.1788|16.4841|18.3037|19.0355|20.1386|17.2019|17.6984|20.4366|21.2829|20.1962|20.4611|16.0627|17.6162|20.0479|30.3911|27.6308|30.3103|30.9943|34.5091|31.9298|33.9827|31.8301|24.7513|24.9645|27.4017|28.7511|30.8235|12.628|18.1571|15.265|
2020-10-24 00:12:15|russ2000_1340|CORR|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.6398|33.0069|25.7481|22.2171|23.4134|23.3127|17.2838|8.9537|12.6147|9.3623|14.3119|14.1918|16.798|13.6349|13.793|17.4772|21.5202|19.5092|19.3751|21.0987|23.0209|23.3758|23.7486|16.0631|18.5129|20.1263|19.6261|19.4135|18.7282|22.2807|22.2829|19.1205|21.3613|21.2209|14.4436|9.1941|12.6527|20.0351|21.9915|26.0756|25.597|27.9616|28.4135|31.2386|32.05|32.9986|33.2903|30.9831|34.0215|37.4105|45.4424|42.6792|15.8355|8.6965|6.61|
2020-10-24 00:12:16|russ2000_1341|AMPE|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.7742|1.1434|2.2867|1.7347|2.3261|6.2687|5.4881|2.9727|2.539|3.1698|2.9412|2.8071|3.3985|4.4788|5.4487|5.5985|4.6286|5.8666|2.7835|2.5942|5.9376|1.8688|2.1763|2.7914|2.22|3.48|0.7541|1.06|0.8134|0.57|0.622|3.62|3.27|2.22|0.49|0.4|0.562|0.3989|0.514|0.583|0.415|0.6369|0.96|
2020-10-24 00:12:17|russ2000_1342|WD|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.1851|11.7637|12.4696|10.7756|11.7355|11.9896|11.6885|14.4459|15.5281|17.1186|16.3375|14.4553|15.0858|14.9164|13.7589|12.0743|16.4598|16.2057|25.165|24.0733|27.3107|22.5676|21.2312|23.6404|30.2187|39.3286|45.8127|48.9278|44.0623|55.934|52.6438|50.7129|41.3537|49.1144|49.8542|55.4359|63.374|39.6465|50.4747|51.13|
2020-10-24 00:12:18|russ2000_1343|TAST|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.7425|3.8955|4.1331|2.795|2.5284|2.0322|1.3698|1.1507|0.7126|0.9317|1.7076|2.0296|1.8976|1.7208|1.2061|1.3117|1.9847|2.5179|2.6366|2.3872|3.051|3.2806|5.72|5.86|6.02|5.32|6.35|6.17|6.62|7.85|7.1|7.05|7.71|8.05|10.34|13.68|11.98|13.36|11.72|12.69|15.05|14.15|12.2|11.45|12.25|11.9|15.05|14.65|9.6|9.96|8.77|8.66|6.94|1.4|4.54|6.325|
2020-10-24 00:12:20|russ2000_1344|NM|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.4354|35.0919|36.4487|29.4796|29.9099|26.6286|33.0565|34.9162|52.7584|73.8491|78.3407|82.4892|63.7323|62.0715|35.1212|22.3008|16.5883|30.1831|36.5226|44.5873|48.5429|40.7675|43.5985|39.8821|44.2696|39.4743|28.4522|28.7765|35.1909|27.6679|32.4195|30.5205|39.8737|47.4632|67.8967|83.6792|85.3815|95.5522|55.7924|35.8764|40.904|37.66|25.7|12.8|11.2|9.233|11.8|12.4|17.7|10.2|17.3|12.7|8.899|9.205|7.183|2.201|2.38|3.45|5.02|4.92|1.45|2.2|1.73|
2020-10-24 00:12:21|russ2000_1345|FDEF|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:12:21|russ2000_1346|ETM|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.3975|23.715|27.7554|46.3761|35.8361|33.8159|21.0361|21.6949|27.6148|34.8875|23.0053|33.4189|39.1878|30.6223|32.5335|33.3064|31.4444|34.3675|33.4329|36.8198|30.805|26.1963|23.6518|25.0009|24.6636|23.188|21.08|20.6655|20.2804|18.0288|18.1693|21.1569|20.9265|18.3609|15.7533|11.4962|8.3431|6.2803|4.3382|1.1506|0.8949|1.2103|4.3467|6.5371|10.1338|8.5485|6.8695|9.7162|9.1536|6.7587|4.5598|5.2331|5.4888|4.6876|5.949|6.0769|6.5712|7.9519|7.2956|9.1366|9.0258|8.7701|6.8439|10.6366|10.3554|10.0145|8.5997|9.6054|9.2304|11.6995|11.0817|13.7358|12.234|8.9471|10.2781|10.1741|8.7086|7.3362|7.2345|5.1631|5.076|5.8989|3.3571|4.9778|1.62|1.74|1.62|
2020-10-24 00:12:23|russ2000_1348|AGM|total_return_price|||||||||||||||||||||||||||||||||||||||||||||1.0843|1.1413|1.3125|1.0272||0.9703|0.9703|1.1415|1.5978|1.9975|4.451|7.0189|5.6493|8.046|9.5868|13.9236|12.497|13.581|7.989|8.474|11.2987|15.2932|12.7966|13.0962|11.1703|9.7152|11.8123|15.9637|15.5443|19.4748|21.0224|28.9726|27.5551|17.667|19.5159|20.6663|16.1058|15.3046|20.3719|21.714|17.4479|16.4345|14.0446|16.1956|12.2626|14.9027|18.2773|22.0478|19.4853|18.955|19.9518|20.0034|18.9839|25.4311|23.0506|20.6396|19.7277|19.5951|7.6825|2.6906|2.2272|3.87|5.793|5.4808|8.869|12.028|8.5255|12.9723|15.1826|16.777|15.1143|14.3575|18.123|21.3041|21.0091|25.5157|26.734|22.4083|26.8521|28.4451|27.5552|25.3634|26.8853|24.6188|23.8237|25.8908|22.511|28.0749|34.6165|30.6559|35.4991|51.7553|51.2865|58.5155|67.0226|69.855|78.8001|86.9438|72.232|55.8226|67.8826|67.8898|79.3766|81.0421|41.9904|59.232|65.3|
2020-10-24 00:12:24|russ2000_1349|ACRE|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.4581|8.4138|8.1822|8.4979|6.51|6.5515|7.0668|7.1639|6.9615|6.697|6.7893|6.6152|6.9682|7.287|7.5712|7.1872|8.0417|8.4759|9.4373|9.3053|9.518|9.6918|9.8543|9.525|10.6895|11.1161|10.7716|12.773|12.5124|13.4235|14.1996|5.1545|8.215|9.14|
2020-10-24 00:12:25|russ2000_1350|UVSP|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.0985|14.0809|15.4626|18.5728|22.5516|11.8518|11.271|11.1475|10.3216|7.0871|6.2645|6.1705|5.2628|5.5018|5.5697|5.9271|6.7494|7.9485|9.1987|12.0673|9.8701|10.1705|10.865|11.3148|11.7218|11.7924|12.9703|14.9233|17.6532|18.868|14.6869|16.3732|14.6383|14.8034|15.3553|14.1562|14.0641|14.1437|16.7744|17.293|14.2212|13.3224|14.8173|13.858|16.1262|13.9026|22.885|19.3588|11.0272|12.307|13.9535|11.3906|12.6439|11.8934|11.7439|13.3466|11.8661|11.3764|9.5402|10.6795|12.4027|12.1665|13.3428|12.6922|13.289|14.3433|14.7917|16.1718|15.9221|16.2937|14.8457|16.3621|16.1975|16.7106|15.9253|17.7362|16.5394|17.973|20.5951|27.3059|23.5435|26.2669|29.0696|25.8693|25.9132|26.3275|25.5858|19.9837|23.1227|24.0892|25.0619|25.8938|15.3276|14.9287|15.5|
2020-10-24 00:12:27|russ2000_1352|NVEC|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||92.1235|101.1112|56.1729|49.4321|36.2382|31.4568|22.4691|25.8485|19.1078|15.7284|11.684|15.7284|15.0993|8.9877|25.2733|9.7067|14.56|4.4938|4.7203|3.7748|5.2128|5.0331|7.1901|7.7294|5.5723|5.7521|5.0331|14.0567|28.3147|38.6829|33.3838|26.0642|26.3806|20.5638|12.6906|11.1878|11.0512|10.6917|11.1806|9.6276|25.7335|22.8071|19.1185|23.1738|22.9509|18.5794|17.4361|23.296|19.3774|19.2983|24.0869|32.7654|38.2227|28.6023|32.5713|33.0458|31.464|41.1994|40.7752|39.7542|44.7873|41.0269|38.2443|37.5181|42.9682|38.6613|39.8117|33.7648|35.8212|40.9693|41.336|38.3234|46.4051|49.5687|51.1022|56.5471|36.2005|44.2368|45.2359|46.7634|47.9168|59.2951|68.5032|66.4413|70.3152|76.5535|69.2242|110.1012|93.969|79.5437|90.752|65.9817|63.1578|67.3737|49.2992|62.9|49.94|
2020-10-24 00:12:29|russ2000_1353|CORT|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10|7.75|6.04|4.48|4.93|5.08|4.09|5|4.78|1.19|0.99|0.9|2.12|4.9|2.85|3.134|2.22|1.29|1.08|1.19|0.84|1.45|2.508|2.7|3.43|4.1|4.19|4.3|4.47|2.98|3.54|3.98|4.25|2.71|1.56|1.99|1.79|1.68|2.5|3.86|2.5|2.72|3.2|5.58|6.87|3.78|4.84|4.28|5.41|6.55|8.33|11.19|11.23|19.26|15.8|16.79|16.88|14.32|13.36|11.01|10.37|13.88|12.06|10.5|16.75|17.82|
2020-10-24 00:12:30|russ2000_1354|NPK|total_return_price|3.4293|4.7643|4.29|4.5284|3.4956|3.714|3.8134|3.9722|4.1709|4.2702|4.3297|4.727|5.2036|5.3824|5.1043|5.581|5.6009|5.2036|5.3228|4.1709|4.5681|4.6475|4.9155|5.3868|6.2158|6.6372|6.4476|6.53|7.3701|7.3027|6.1568|7.7899|8.7457|9.0085|8.9607|12.4486|15.9153|11.339|11.0339|10.8263|11.5463|11.3063|11.2529|10.2663|9.8963|9.0067|9.5349|9.2291|9.525|10.6387|10.5215|9.3199|9.8431|9.3509|9.2586|9.1971|9.3084|10.46|10.9301|10.3463|11.7401|10.6156|10.2235|11.6207|10.1998|11.0093|11.1173|10.2178|10.0196|9.4437|9.1942|9.4246|9.7973|9.7155|8.7996|9.0776|9.7241|10.8196|9.7647|9.9338|9.1336|11.0372|11.9942|12.6264|13.9475|14.8363|15.0486|16.3729|15.0723|16.4823|16.0111|16.587|19.2672|20.4858|21.6575|23.46|25.6985|25.9903|22.0963|21.9546|23.6844|29.0088|33.6734|34.8034|30.0924|37.5354|42.67|53.8763|62.6147|48.8975|56.0642|68.4597|63.5002|57.1941|48.9776|52.7478|45.6232|41.9606|43.831|45.334|52.8131|47.2563|46.1935|52.8131|54.5056|50.8737|42.4017|40.5369|47.16|59.7554|62.6866|61.645|66.16|74.5426|69.3598|84.0629|84.9903|91.8926|88.5246|82.7034|82.8486|109.5811|114.5741|103.3244|100.9978|86.7995|82.8917|82.2404|70.81|87.39|81.86|
2020-10-24 00:12:32|russ2000_1355|NGS|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.6|4.17|5.8|6.45|5.85|6.85|8.3|7.25|9.36|10.97|11.57|27.96|17.7|15.98|14.5|12.57|15.33|14.1|17.59|16.63|19.38|19.42|29.25|15.77|8.91|8.34|12.62|17.62|18.87|15.87|16.18|14.82|19.15|17.65|15.21|12.74|14.91|13.43|14.2|14.98|16.68|18.93|23.04|27|28.95|31.35|31.88|24.07|22.22|19.22|22.42|19.83|21.72|21.76|23.79|22.18|33.25|25.4|23.5|29.1|25.75|23.3|23.05|21|15.8|17.31|15.37|12.85|11.92|4.75|6.11|8.58|
2020-10-24 00:12:34|russ2000_1356|NNA|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||49.7103|47.4177|50.4372|52.0588|53.5127|55.0224|54.9106|36.2343|30.8662|21.9657|22.5935|22.7864|20.0754|17.1284|20.0069|14.372|17.4076|13.8584|22.3477|21.6011|25.6005|30.5683|25.1585|26.0089|21.051|27.052|25.7572|26.7916|25.5616|22.8366|12.5634|12.518|10.855|14.912|15.05|13.4185|11.8636|11.2238|8.8438|6.4225|5.697|2.3849|4.7228|4.9853|5.662|7.1903|2.725|3.6721|4.23|
2020-10-24 00:12:35|russ2000_1357|PFIS|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||4.2065|4.2268|4.447|4.5835|4.9291|4.9547|5.1486|5.6582|6.508|6.5449|6.9524|8.2741|10.6376|10.6876|10.8069|11.1741|11.2292|11.3354|12.0867|11.6156|11.4635|11.0972|10.3502|9.9291|10.8866|11.536|12.1844|12.2809|12.3818|13.0697|13.7644|16.509|20.9803|22.356|22.356|22.9407|22.7343|24.4196|23.6866|23.8595|22.6492|21.9148|22.4018|20.334|20.229|19.0282|18.9831|20.0194|22.2371|21.7376|19.1868|18.9371|17.7949|17.9475|13.9724|13.3688|14.483|13.2085|14.1741|16.9934|20.0832|21.2418|20.6994|20.7743|21.3677|22.1593|22.042|23.2443|24.2182|23.8146|23.8146|26.6401|30.479|27.6343|30.8935|34.0812|42.3675|40.8068|41.7455|35.4955|34.3093|31.3882|34.1339|32.9539|33.6514|35.4502|43.6225|35.5581|39.5751|42.033|43.7587|42.0486|44.0855|42.1683|40.2402|42.9089|40.2729|44.3529|51.9973|35.3513|36.1125|35.89|
2020-10-24 00:12:37|russ2000_1359|FISI|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.0985|7.0628|6.5628|6.2781|7.7487|8.4784|7.5055|9.5906|11.6106|12.5345|13.3124|17.0406|20.7343|15.3912|17.6302|11.6249|14.3328|12.9272|15.9603|13.7406|13.5113|13.399|15.6248|12.1815|11.2167|10.9874|12.9416|11.5397|11.6199|15.0983|14.442|12.8396|13.0633|11.678|11.6606|12.4882|11.8798|13.2982|8.9244|5.5759|8.9078|7.843|7.9703|10.5597|13.0142|12.5251|14.5212|12.78|12.0012|10.8501|12.3743|12.5483|12.5813|14.409|14.347|15.5311|14.4942|15.7215|18.1895|18.2451|19.1481|18.4662|21.0867|18.9254|20.8151|20.7705|23.4316|25.0676|22.5332|23.5956|29.9682|28.1782|26.5578|25.7823|28.8763|27.2824|30.9008|28.8304|23.4644|25.3949|25.8739|29.1216|30.7567|15.7349|18.3288|14.95|
2020-10-24 00:12:38|russ2000_1360|REGI|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.06|6.36|6.91|5.66|8.09|13.98|15.49|11.36|11.2001|11.43|10.07|9.66|9.4|11.56|8|9.43|9.17|8.18|8.06|9.95|9.85|12.65|12.45|11.85|12.6|17.75|27.85|25.33|21.96|15.82|13.91|26.95|20.53|24.78|50.02|
2020-10-24 00:12:39|russ2000_1361|OSIR|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:12:40|russ2000_1364|BBSI|total_return_price||||||||||||||||||||||||||||||||||||||||||2.2738|3.6001|3.4738|6.6634|4.6739|5.9371|7.0739|7.3268|6.9478|7.7057|7.4526|8.8426|9.474|8.0844|7.7057|7.3268|6.8842|8.4637|5.9368|5.5896|4.9896|3.9791|4.2949|3.0317|4.2949|3.9159|3.3475|3.0317|2.9843|2.5264|1.8001|1.9264|1.9046|1.9198|1.8695|1.8695|1.7685|1.7432|1.5664|1.6523|1.6118|3.638|6.5585|7.0739|7.4528|7.2053|6.9829|11.0858|11.3991|17.3184|18.9403|20.4637|13.9078|16.2725|17.8016|17.5712|19.7466|18.2687|13.8755|13.2606|9.2168|10.0649|8.6088|7.664|8.4307|8.5585|10.0143|11.121|10.2305|12.6071|12.9852|13.4929|12.1045|11.8552|17.0799|17.0792|18.3075|23.5728|33.2689|46.1292|45.8369|59.2072|81.748|52.6595|41.7125|35.1513|24.6243|38.7131|33.0246|39.2669|40.04|26.6094|38.5453|46.4988|60.3228|51.6061|54.3663|53.9148|61.7407|79.5817|92.996|64.52|55.5125|75.2176|80.6065|86.973|88.875|39.1751|52.8662|52.44|
2020-10-24 00:12:41|russ2000_1365|IO|total_return_price||||||||||||||||||||||||||||||||||29.532|34.6875|41.7195|55.3125|57.1875|49.6875|40.3125|63.75|62.3445|83.4375|90|144.8445|178.125|177.657|177.195|197.82|270|287.82|433.125|465|485.625|444.375|277.5|217.5|271.875|444.375|445.32|348.75|267.1875|119.0625|109.6875|94.6875|113.4375|99.375|75.9375|91.875|126.5625|144.375|152.8125|140.25|190.5|122.7|123.15|136.5|135|71.85|63.75|54|80.7|58.65|67.65|116.25|123.351|154.65|132.6|96.75|94.2|119.7|105.45|145.65|141.75|148.95|204.45|206.7|234.15|207.45|236.7|207|261.75|212.85|51.45|23.4|38.55|52.8|88.8|73.8|52.2|77.1|127.2|190.35|141.9|70.95|91.95|96.75|98.85|104.1|97.65|102.15|90.3|78|49.5|63.15|63.3|41.85|41.25|32.55|16.05|5.85|7.5465|8.08|6.23|6.85|6|4.85|4.35|9.51|19.75|27.1|24.3|15.55|5.18|14.44|8.05|9.12|8.68|1.27|2.34|1.5|
2020-10-24 00:12:44|russ2000_1366|IDRA|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||2800|2600|2320|1920|1920|1640|880|232|152|124.032|96|112|91.968|35.968|24|112|171.968|120|57.6|32|35.84|67.2|59.52|112|90.88|76.16|56.32|46.08|48|53.12|80.64|74.24|69.12|38.4|33.92|31.36|39.04|36.48|40.96|38.4|41.6|32|26.8|42.8|68.8|57.76|65.2|93.84|74.88|117.68|107.04|60.4|55.84|49.44|59.28|41.92|49.68|26.56|26.32|21.92|21.12|17.44|9.1992|8.8|13.84|7.2|8.24|6.64|5.2|5.16|14.64|27.12|52.72|24.16|18.32|30.96|29.68|28.8|26.4|26.4|15.68|12.24|19.84|12.96|19.92|13.28|17.76|15.92|1.82|1.53|8.45|3.02|2.72|2.95|2.93|1.79|1.26|1.79|2.48|
2020-10-24 00:12:46|russ2000_1367|FLIC|total_return_price|||||||||||||||||0.8149|0.9038|0.9818|0.8032|0.8032|0.8702|0.8368|0.8703|0.8536|0.8703|0.8611|0.7557|0.7557|0.8171|0.8084|0.7908|0.7996|0.7557|0.7205|0.7205|0.7732|0.7996|0.8435|1.0675|1.0497|1.1564|1.2009|1.2853|1.2449|1.2763|1.3887|1.3572|1.5819|1.6178|1.6051|1.6687|1.6595|1.8092|1.8794|1.9754|2.2498|2.3595|2.579|3.3746|3.8067|3.9919|3.4672|3.6216|3.4055|2.0166|1.8403|1.6737|1.8517|1.9223|2.0522|2.21|2.2578|2.3598|2.285|2.2025|2.3584|4.3552|4.4992|4.9528|4.8361|5.0532|5.9111|6.2762|6.6913|6.3686|6.1851|7.0483|5.9018|6.1289|6.1557|6.0878|6.2272|6.0899|6.2526|6.4174|6.2967|6.26|5.8594|5.948|5.6957|6.2057|7.4777|7.1693|6.3396|8.1234|8.395|8.035|8.2666|8.5339|8.0547|9.5535|8.9316|9.3259|7.8844|9.0067|9.1901|9.9245|10.8|9.7136|10.6988|11.7268|13.9552|15.6042|14.9428|14.1849|13.4146|16.0731|14.9809|15.6321|15.2146|18.0699|16.5396|16.6974|18.7165|25.5882|23.6039|25.354|25.66|26.917|25.1374|24.1759|19.8059|18.5494|20.6716|19.8225|21.9053|24.0891|15.7557|14.8375|14.0586|
2020-10-24 00:12:47|russ2000_1368|WTBA|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||4.8314||4.8314|5.2273|||3.6828|||4.5144|4.9106|5.3858|6.0194|6.3362|7.6035|6.9699|6.8114|6.688|6.3297|6.0908|6.0311|6.0908|5.6728|5.8083|5.1428|4.8403|5.2275|5.6433|6.453|7.9366|7.3904|7.4603|8.445|9.4514|9.5821|9.4536|9.0554|8.6848|9.5067|10.321|9.8187|10.5997|10.6868|11.5152|11.8032|9.8708|11.1589|11.4781|10.0114|10.0738|10.3201|8.2963|9.1328|6.5845|9.1078|8.5559|5.3329|3.6625|3.985|3.5549|4.716|5.1962|4.63|5.8604|5.6944|5.4772|5.7752|7.0704|7.3427|7.1067|9.1795|7.7709|8.3956|9.2575|10.3417|12.9977|12.2285|12.5241|11.4235|13.8445|16.3415|16.4889|15.5224|16.6557|15.6463|16.1387|17.2112|21.588|19.1944|20.5817|21.8205|23.2398|23.957|23.3307|21.6778|18.4819|19.2716|19.7356|20.7973|24.5478|16.766|17.1508|17.27|
2020-10-24 00:12:49|russ2000_1369|YORW|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||2.6914|2.6708|2.7742||2.909|2.9918|2.8984|2.8676|2.8676|3.9306|3.9724|3.6318|3.7982|3.3076|3.3687|3.4562|3.28|3.3253|3.3927|3.0024|2.5609|2.7686|2.9777|3.6744|4.1813|4.7633|4.7912|5.5272|6.3845|7.2149|6.7397|6.7335|6.8084|7.5765|7.4197|7.7337|8.6871|8.0281|7.5459|8.568|8.4393|9.673|11.4422|11.3732|11.8658|11.4756|13.94|12.4723|11.9292|12.4181|12.1012|11.1523|10.8588|10.7582|9.0541|8.8713|9.2335|10.2794|10.6291|11.0701|10.7755|10.6052|12.6199|13.4539|13.6035|13.7632|13.406|14.1534|14.5165|14.3105|15.26|14.627|15.9821|16.101|17.7237|18.0667|17.7328|18.1344|17.7597|19.9495|21.2579|19.7965|19.7576|22.7749|28.4724|27.3416|27.8847|35.3847|32.2207|34.7028|32.7901|32.1854|29.9486|30.8083|29.0629|29.6808|33.4833|34.5858|43.1691|45.8764|42.292|46.5381|42.95|
2020-10-24 00:12:50|russ2000_1371|VHC|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.7385|13.5125|24.0531|6.533|5.3451|0.5203|2.4493|2.3043|0.2851|0.2138|0.1188|0.0713|0.0713|0.0356|0.0713|0.1663|0.1663|0.1425|0.2138|0.1307|0.1188|0.1544|0.1663|0.2376|0.2637|0.2851|0.3326|0.2376|0.2851|0.5939|2.8507|3.5634|3.5634|4.672|5.4639|3.2332|1.9559|1.1641|0.9107|1.3145|2.3281|2.7477|3.801|5.2184|12.3173|11.7255|17.6011|23.1164|14.3588|21.4695|21.907|28.6489|23.8284|25.1836|18.7762|17.1465|17.6268|16.7519|12.1286|15.105|4.3145|4.8806|5.1637|3.5168|3.3195|2.2902|4.0915|3.4396|2.4189|1.9728|1.8442|4.1601|3.6883|3.2595|3.3023|2.7877|3.6026|2.0929|4.9578|5.1122|5.1551|3.2251|4.8291|6.49|5.26|
2020-10-24 00:12:52|russ2000_1372|ZEN|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.68|21.77|25|22.22|22.21|19.63|26.63|20.5|24.91|30.37|21.74|27.22|27.81|28.1|33.78|46.01|52.54|70.81|57.25|85|87.81|73.6|76.63|64.01|88.53|101.8|
2020-10-24 00:12:53|russ2000_1374|FBC|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||260.2722|339.8411|327.3935|384.4769|407.384|386.5581|450.8451|434.3082|398.9955|286.2156|255.0953|224.7096|149.5473|223.008|412.9742|391.6629|390.8724|597.3173|527.0129|584.8724|926.9174|841.8289|834.6163|1031.069|2014.5202|1806.5193|1795.975|2153.4842|1699.7066|1914.5135|1970.0015|1743.6886|1696.0515|1560.0957|1351.0953|1408.0851|1520.2666|1339.3756|1448.7309|1251.5916|1240.1622|1250.3777|733.0279|619.1114|301.1358|383.3538|76.2745|75.2839|72.3122|102.0296|58.4441|59.4347|37.4439|18.0285|15.5521|15.453|13.0756|4.8538|5.0024|9.8077|7.1985|11.4907|19.2172|13.7789|13.7195|14.1058|18.9399|21.5253|17.9295|16.7309|15.4629|14.4426|18.395|20.2672|23.3182|20.6932|23.2092|27.2013|26.3494|26.5673|30.4306|33.3429|37.2457|36.2948|34.5514|31.1042|26.2206|31.4895|31.5297|37.0623|38.2267|18.0805|28.4847|31.4|
2020-10-24 00:12:54|russ2000_1376|PSIX|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24|14.5|17.5|16.75|15.3|16.01|25.5|33.83|55.31|75.1|75.2|74.54|69|53.27|64.29|54.02|22.67|18.06|12.42|16.73|10.36|9.14|8.5|8.65|8.85|7.5|7.75|9.3|11.25|9.25|7.3|9.8|7.45|4.25|4.5|4.1|2.76|
2020-10-24 00:12:55|russ2000_1378|BMRC|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||2.4616|2.438|2.5436|||3.0104|3.1377|3.1795|3.3915|3.7309|3.9641|4.7477|6.2743|7.1227|5.9351|5.8079|5.9351|5.9351|6.423|5.8503|5.6594|4.4469|4.9439|4.8203|4.8615|4.834|4.9604|5.9906|5.3064|5.8832|7.0867|6.995|7.3765|7.2675|7.9437|8.6483|10.1694|10.9757|12.1216|12.1831|15.1155|14.2357|12.5866|13.0445|13.1408|14.1025|12.8115|12.2338|14.1082|13.9375|12.9143|12.9695|11.4249|11.4288|10.0462|12.1676|10.351|8.0598|10.9515|12.7825|13.7785|13.6212|13.0946|13.1737|14.8904|15.3535|14.8135|13.8683|15.8349|16.7791|16.0803|18.3766|15.9163|17.366|17.0529|17.7846|19.382|20.1303|19.9167|20.4869|23.3966|22.9275|22.8466|21.9117|24.355|22.719|22.7807|23.0651|31.9226|30.3903|29.7234|32.9704|33.1355|32.7523|40.199|39.9601|37.101|39.3798|40.7944|40.8546|45.7886|28.8291|31.248|29.29|
2020-10-24 00:12:57|russ2000_1379|EPZM|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.13|35.86|20.8|23.6|28.21|27.11|17.86|18.78|24|12.33|17.99|11.32|10.09|10.06|11.75|17.4|14.3|17.25|13|17.6|13.6|10.2|6.04|12.39|13.29|10.68|24.6|15.51|16.06|12.03|
2020-10-24 00:12:57|russ2000_1380|MG|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.67|10.25|10.54|11.41|13.2|17.14|16.2|18.86|25.38|24.5|24.58|22.9|23.35|24|17.07|16.1|20.97|22.06|24.18|20.3|18.15|18.66|18.98|12.79|19.62|25.49|23.01|23.21|25.91|20.83|21.56|21.23|22.92|18.4|19.16|21.51|14.55|13.81|14.15|16.11|14.27|3.4|3.95|3.91|
2020-10-24 00:12:59|russ2000_1381|TBBK|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.07|18.98|20.39|16.74|13.85|17.18|15.7|16.79|23.98|22.86|25.99|30.34|25.41|23.28|21.71|13.91|11.93|8.79|5.07|2.61|4.24|6.39|5.89|6.83|8.88|7.81|7.05|9.68|9.36|9.81|6.98|7.51|9.79|8.5|10.28|11|13.87|13.95|17.85|17.19|18.34|11.9|8.84|10.38|8.9|10|8.46|6.37|5.76|6.58|6.2|7.88|4.98|7.26|8.31|9.96|10.72|11.16|9.6|7.92|8.08|8.94|9.99|13.15|5.77|9.3|8.655|
2020-10-24 00:13:00|russ2000_1382|BDGE|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.8765|3.7145|5.0271|7.8477|7.2053|8.0433|7.8759|6.4512|6.4816|6.6838|6.9759|5.4446|5.6134|5.7004|5.6572|6.0935|6.6158|6.3108|6.5034|6.9957|9.238|8.4308|8.0941|8.7164|9.8265|11.6508|12.9044|15.6737|17.1844|16.7187|17.4752|18.8079|15.3535|15.985|14.8327|15.2084|15.3496|15.5001|14.626|14.9951|14.8586|15.4699|15.5204|13.3742|13.6325|12.5869|12.0573|12.5461|17.2309|16.7925|15.9599|15.8694|14.9913|16.4428|17.9195|15.5|16.114|13.3861|15.0915|16.1651|16.4494|17.2524|15.5303|16.4962|16.6705|17.1591|19.3688|20.8875|19.3282|19.4524|22.1488|21.2011|23.2919|22.3695|26.709|25.8823|25.2668|25.1216|34.1484|30.442|29.3685|30.5116|31.7958|30.5946|33.9654|30.412|22.9526|27.3433|26.9026|28.1234|32.2885|19.3192|21.8473|17.1268|
2020-10-24 00:13:01|russ2000_1385|FCEL|total_return_price||||||||||||||||||||||||||||||||||||||216.0001|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|
2020-10-24 00:13:03|russ2000_1386|IDT|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.8978|4.753|4.8552|4.2828|4.1397|4.6354|3.8842|4.5281|4.6022|5.2155|5.1491|4.8526|3.8714|3.8509|3.8024|3.2785|3.0716|3.0409|2.8084|3.529|3.7257|3.2683|3.2363|3.1791|2.5107|2.7971|1.1274|0.5576|0.2407|0.0731|0.3504|0.5149|0.9476|1.3467|2.0171|3.0226|5.521|8.8086|8.1562|8.276|6.6664|3.146|3.283|3.2853|3.6902|3.9008|4.737|8.0497|8.5689|8.5805|8.0363|8.8247|7.8676|10.4126|9.9596|10.8356|8.5348|7.3297|9.8759|10.1042|12.077|14.3203|9.9051|11.7982|11.5676|8.5098|6.4783|6.52|5.37|6.33|6.64|8.39|10.63|7.55|5.4|6.23|6.55|
2020-10-24 00:13:05|russ2000_1388|MMI|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.68|17.37|24.03|30.26|32.97|37.48|46.14|44.86|29.7|25.11|24.5|25.54|27.58|23.74|26.01|26.53|32.18|35.9|38.79|34.46|34.23|40.73|30.11|35.05|37.25|27.1|28.86|27.47|
2020-10-24 00:13:06|russ2000_1389|ZFGN|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:13:06|russ2000_1390|ONVO|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||49.4|182|41.8|45.4|75.2|75.6|121.4|196.2|167.6|145.2|127.4|153.2|70.8|75.4|54.2|52.6|43.4|67.2|77.8|75.8|60.6|53.2|43|27.2|20.2|27.4|23.2|19.8|19.84|8.444|5.268|7.114|5.452|10.4|7.91|
2020-10-24 00:13:06|russ2000_1394|KEG|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:13:07|russ2000_1395|TRK|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:13:07|russ2000_1397|RDNT|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.36|0.26|0.16|1.02|0.86|1.08|0.75|0.94|1.2|1.5|2.6|3.46|2.4|2.08|0.9|0.54|0.56|0.4|1.22|1.38|0.6|0.7|1.06|0.8|0.82|0.68|0.64|0.8|3.48|4.46|4.58|5.65|9.13|8.58|10.08|6.46|7.03|3.53|2.7|1.45|2.24|2.59|2.09|3.18|2.52|2.33|2.75|3.42|4.24|2.4|2.19|3.29|2.71|2.75|2.49|2.77|2.52|2.42|1.63|2.75|6.99|6.62|9.49|8.4|7.08|5.44|6.22|5|5.29|7.19|6.4|5.8|7.55|11.85|10|13.85|14.35|14.9|10.41|12.39|13.27|14.23|19.42|8.29|14.54|15.87|
2020-10-24 00:13:08|russ2000_1398|IG|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.1467|21.4226|21.142|22.429|23.4263|24.2352|25.3284|24.0548|26.4923|26.9363|
2020-10-24 00:13:09|russ2000_1400|PEIX|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||26.25|26.25|49.35|196.875|393.75|454.125|294|984.375|853.125|1017.45|721.875|1739.325|3346.875|3428.775|2912.175|1411.2|1575|721.875|705.6|492.45|1575|2100|869.4|738.15|229.95|377.475|682.5|614.25|661.5|787.5|462|399|162.75|294|194.25|283.5|246.75|208.95|515.55|568.05|622.65|1053.15|1046.85|1083.6|1136.1|2266.95|2427.6|1474.2|1615.95|1788.15|1386|1010.1|862.05|462|190.05|145.95|46.2|34.65|40.95|54.075|74.55|116.55|67.2|93.66|75.7785|66.15|16.2015|4.335|15.9|16.5|5.325|5.85|4.7415|5.055|3.98|3.51|5.09|15.5799|15.29|13.96|10.33|10.79|10.32|6.49|4.78|4.68|5.45|6.91|9.5|6.85|6.25|5.55|4.55|3|2.6|1.9|0.861|0.98|0.765|0.5633|0.65|0.26|0.7099|7.31|
2020-10-24 00:13:10|russ2000_1401|ACLS|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||56.75|32.75|43.25|56.72|43.2|52.92|51.44|43.36|22.52|23.16|21.12|24.24|39.72|40.44|39.96|47.04|35.12|32.68|29.04|28.28|22.2|18.56|24.96|22.04|26.16|23.44|30.6|25.6|20.04|20.68|21.56|20.12|6.04|2.64|1.24|2|3.8|5.56|6.32|6.2|6.44|13.92|10.32|6.76|5.04|5.16|6.92|4.76|4.36|5.6|4.8|7.12|8.92|9.92|9.32|7.6|8.48|9.96|9.88|11.6|10.92|10.8|11.04|10.32|12.49|14.3|15.9|22.05|24.9|29.3|27.25|20.35|20.4|16.63|20.5|14.44|18.37|24.39|13.42|27.71|22.3|
2020-10-24 00:13:12|russ2000_1402|VSLR|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:13:12|russ2000_1403|XNCR|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.275|11.23|10.94|9.445|16.67|15.2|21.97|12.19|14.54|12.62|16.56|26.19|26.78|23.53|19.99|22.6|22.33|29.2|37.6|38.97|34.72|31.06|38.56|35.3|34.39|29.88|32.39|39.16|
2020-10-24 00:13:13|russ2000_1404|BV|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.87|18.5|15.2|9.19|7.08|9.09|9.569|7.76|7.44|7.89|7.21|7.995|5.79|5.89|4.4|4.58|3.07|3.66|5.68|4.85|4.2|4.75|5.05|5.45||21.4|16.26|9.98|14.84|18.68|17.09|16.82|10.81|11.2|11.9|
2020-10-24 00:13:13|russ2000_1406|GTT|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.3|2.5||3|2.7|1.7|3.24|1.75|2.32|1.35|1.15|0.38|0.6|0.51|0.35|0.49|1.39|0.86|1.2|1.3|0.96|0.9|1.3|1.22|1.25|1.15|1.18|2.25|2.18|2.74|2.8|3.5|4.399|4.57|7.3|9.5|9.93|11.91|13.13|18.88|23.87|22.66|17.4|16.67|16.86|23.7|28.7|23.65|32.8|31.75|45.75|54.35|46.95|44.35|23.6|33.31|19.18|9.68|9.71|8|8.19|4.88|
2020-10-24 00:13:14|russ2000_1407|CAC|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.3041|6.3416|6.2775|5.774|6.9042|5.9504|7.1421|5.8114|5.7489|4.1133|4.7286|4.7859|4.7479|5.5306|5.9209|5.7875|6.7143|8.6602|10.6742|8.9098|9.8517|10.0958|10.8327|11.8997|12.2792|11.933|13.3006|13.956|16.276|15.3413|13.7467|16.4123|14.0654|14.3978|16.0818|18.3521|19.7278|19.4734|16.968|16.075|12.8294|14.5361|12.1461|13.9137|11.9073|11.3541|15.308|15.6154|15.0793|15.4083|13.9248|16.9609|19.1266|16.6225|15.8954|13.7807|16.8793|18.9494|17.9535|19.6576|18.1349|18.4378|19.2554|21.452|23.2693|22.2302|21.0777|19.5133|22.1316|22.5509|22.0983|22.9145|26.089|24.6219|25.0899|27.8341|39.4308|38.3435|36.9927|39.7418|39.2767|40.8899|43.6507|39.953|32.7085|39.3435|41.597|41.7257|45.0852|29.5985|31.3723|29.9138|
2020-10-24 00:13:16|russ2000_1411|GEOS|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.5625|10.5|13.25|7.875|4.75|4|6.5|5.25|5.875|9.6875|7.5|10.875|9.6875|10.4375|11.55|7.475|5.715|7.425|5.04|5.775|3.9|3.975|6.875|6.4405|7.756|8.435|9.3|8|8.325|10.08|10.155|9.8495|14.095|25.125|26.825|29.04|26.75|33.83|36.23|42.875|36.93|21.17|29.925|17.27|8.35|6.405|11.015|12.915|19.94|23.905|25.86|27.95|48.32|49.74|47.69|28.83|36.56|54.155|43.95|61.09|87.04|105.86|72.61|77.83|96.37|66.77|55.08|38.25|27.46|17.35|23.12|15.32|13.63|12.38|15.92|16.85|22.14|15.07|13.95|17.12|13.28|9.81|14.45|12.84|11.1|15.03|13.14|15.29|17.1|5.6|6.46|6.33|
2020-10-24 00:13:18|russ2000_1412|CRAI|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.3597|22.8925|19.6221|21.9581|22.3085|25.462|26.8636|18.5709|15.7094|11.9134|8.5847|8.8767|13.5486|14.9035|18.314|14.7633|15.6603|14.9128|13.885|14.9595|25.4714|26.6581|29.7415|29.9004|29.8817|31.1525|40.758|46.0372|49.1114|44.5422|43.9349|45.0468|40.842|44.4207|47.3454|48.6909|42.8323|44.8506|42.4398|29.0688|38.4407|25.6769|24.21|17.6412|25.3499|26.0694|23.8829|21.6311|19.1923|15.95|22.0235|25.8638|26.2843|20.136|19.4166|23.8269|13.8476|16.0528|17.473|21.033|17.3048|17.702|19.3418|20.1921|21.0237|23.8736|28.9286|29.0968|26.032|19.8464|17.2394|18.7064|23.3316|25.5648|34.7855|32.2321|32.7733|38.1732|42.4645|48.7073|51.3895|48.2039|40.2235|49.0398|34.0936|41.7133|53.3154|22.3088|36.3421|37.47|
2020-10-24 00:13:19|russ2000_1414|FRPT|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.29|19.31|18.6|10.65|8.8|7.31|9.07|9.02|10.05|11.4|15.5|15.6|19.2|16.35|26.1|36.45|31.4|42.29|45.81|48.31|59.09|63.87|83.66|109.03|
2020-10-24 00:13:20|russ2000_1415|OLP|total_return_price||0.5751|0.6177|0.5325|0.5644|0.5538|0.5964|0.607|0.6417|0.7224|0.6505|0.707|0.8017|0.8913|0.8422|0.8644|0.8122|0.8027|0.7713|0.6457|0.86|0.9426|0.9954|0.9006|0.8295|0.9027|0.7889|0.6913|0.7238|0.5693|0.3985|0.431|0.6099|0.6099|0.6099|0.6339|0.6237|0.6032|0.6668|0.7779|0.8876|0.942|1.025|1.0586|0.9954|1.0332|1.1636|1.1238|1.1646|1.3743|1.4772|1.4975|1.6046|1.6259|1.5703|1.654|1.7563|1.7706|1.8521|1.995|2.0368|1.9382|1.8383|1.8817|1.947|2.151|2.249|2.188|1.8805|1.8877|1.9589|1.9679|2.1892|2.6203|2.6544|2.9035|3.1864|3.0104|3.0696|3.2355|3.5331|3.6846|4.1413|4.5299|5.197|4.2624|4.3137|5.0317|4.6093|5.1978|5.0795|4.7793|5.2313|5.0973|6.1001|6.943|6.3958|6.481|5.8105|5.5948|5.0172|5.1877|5.7432|2.9422|1.3428|2.3706|3.8972|4.0071|7.7531|7.0702|7.6824|8.2163|7.5879|7.9327|7.7022|8.8368|9.9839|10.4611|10.5385|11.663|12.6805|13.0279|12.2191|12.3389|13.285|13.5244|13.0503|15.5189|16.263|14.4265|14.7235|15.1041|16.0683|17.3992|17.915|18.9463|17.9556|18.341|19.4118|21.0113|18.2633|22.1993|23.7195|21.0436|25.5856|25.9254|25.0395|25.1338|13.2694|17.2036|16.36|
2020-10-24 00:13:22|russ2000_1417|CTIC|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||123000|133500|162000|190500|139500|36000|24750|33000|45000|28875|32250|54000|226500|348000|484500|540750|201750|331680|269880|299400|307440|65508|51600|87240|106440|117120|141360|107040|94320|87600|84480|100620|51000|32160|25680|25800|23280|16320|21000|21240|19440|9510|11370|5550|1440|1440|300|39|32.4|447|369|342|162.21|130.29|114|109.83|114.03|97.5|52|53|66.5|35.5|24.4|12.9|13.1|11.4|13.7|18.7|39.8|28.8|24.2|23.1|18.1|22.4|13.9|12.6|5.118|4.001|3.8|4.405|4.16|3.37|3.2|2.6|3.9|5.03|2.15|1.01|0.9702|0.9885|0.92|1.64|0.7915|1.26|1.13|
2020-10-24 00:13:24|russ2000_1418|SALT|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1067.1029|1053.2027|933.4477|657.5834|209.5713|245.9255|174.2863|151.8323|76.9854|27.9785|25.3054|31.9881|42.7697|84.6483|61.9269|66.3821|65.2389|61.8356|65.1528|63.5609|49.046|34.9186|39.465|56.7717|62.9911|25.1439|15.2485|14.16|
2020-10-24 00:13:24|russ2000_1419|CRY|total_return_price|||||||||||||||||||||||||||||||||||||||||2.5434|2.7024|2.5434|1.9871|1.9075|1.5896|2.5831|2.0668|2.3844|3.5767|5.7226|4.9282|6.8357|11.7632|8.1071|7.9478|5.3249|7.5911|9.4986|8.6631|10.8094|10.0146|10.0146|7.5539|6.9912|7.7923|7.9449|7.4681|11.4453|14.6214|22.0608|28.8517|24.7314|39.0189|35.8714|28.6132|19.9339|15.3176|2.4893|6.5143|6.5334|9.8716|5.8752|5.5128|5.675|5.0346|6.9244|6.7432|5.9039|7.4013|6.6287|3.1856|4.1966|5.1504|6.1518|7.2964|8.0212|12.4086|9.0132|7.5825|8.9655|10.9112|12.5135|9.2611|4.9405|5.2839|7.6016|6.1232|6.1709|5.1408|5.7894|5.1695|5.818|5.3411|4.2824|4.5781|5.0264|4.9882|6.4378|5.9928|5.805|6.0733|6.8203|10.8337|9.7573|8.7967|9.7302|11.2007|10.281|11.2138|9.7024|10.78|10.75|11.81|17.57|19.15|16.65|19.95|22.7|19.15|20.05|27.85|35.2|28.38|29.17|29.93|27.15|27.09|16.92|19.17|18.47|
2020-10-24 00:13:26|russ2000_1421|LION|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:13:26|russ2000_1422|AROW|total_return_price|0.3532|0.4052|0.4416|0.4958|0.5359|0.5265|0.5265|0.5477|0.5594|0.694|0.8386|1.0395|1.262|1.4907|1.2784|1.2614|1.3072|1.2605|1.4848|1.2049|1.2745|1.306|1.3788|1.3922|1.4101|1.512|1.6367|1.5401|1.3756|1.2544|0.9719|0.8957|1.0568|0.6549|0.668|0.5196|0.7422|0.7422|0.668|0.8491|1.1836|1.1836|1.3954|1.3771|1.2495|1.721|1.8011|1.8164|1.8458|1.8186|2.1003|2.2814|2.5352|2.6967|2.9079|3.3131|3.4635|3.902|4.2919|5.1069|4.7952|4.7288|4.92|4.4861|4.7388|4.6222|4.5955|4.3345|4.1113|3.4238|3.8412|4.5328|4.8145|6.0202|6.7248|7.426|7.3809|8.7838|7.4583|8.4782|7.9599|9.3407|9.1753|9.8668|10.7567|10.9808|11.2369|11.6848|10.3471|10.6651|10.7892|10.4885|11.0837|11.2005|10.7587|10.6091|9.6907|9.6218|10.1367|9.8789|10.4484|8.5103|13.9423|12.0187|11.4412|13.1671|13.8311|12.797|13.9019|12.0608|13.6365|15.0928|13.71|13.6999|12.9637|13.8111|14.5219|14.5374|15.492|15.6206|15.5836|15.8115|16.7067|17.634|17.7252|17.5573|17.4712|19.3447|19.2835|19.3828|19.708|20.2326|19.9767|22.9712|25.8419|32.0846|27.0454|25.448|28.6697|28.5222|28.738|31.0162|32.6907|28.5008|29.4933|31.397|31.3446|35.7436|26.572|28.6021|25.09|
2020-10-24 00:13:28|russ2000_1423|BAS|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:13:29|russ2000_1425|OSTK|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.8766|6.0204|13.0278|12.179|14.3207|15.9591|20.3905|28.5921|39.6757|34.7211|71.4162|43.8505|35.0764|39.5572|30.7437|28.0098|21.5255|19.1864|16.5217|17.3211|18.0613|25.2365|15.9591|9.6426|27.5361|16.9164|11.8139|9.5143|11.6757|14.4787|13.5312|16.0183|19.6503|16.1663|16.4427|15.584|14.0543|9.307|7.6983|5.2901|6.8495|10.4124|13.7483|11.1625|26.4208|28.4441|29.3126|21.2393|15.5051|16.6401|24.2397|23.9041|21.3873|17.2421|12.2481|14.5971|16.5611|14.982|19.1|17.05|16.55|28.95|69.95|36.6|38.95|27.85|13.09|16.62|11.57|11.23|7.07|4.25|25.91|72.13|
2020-10-24 00:13:30|russ2000_1426|CCF|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||1.5032|1.4261|1.8887|1.7539|2.7925|2.2419|2.6157|3.6578|4.3954|5.8739|4.3555|2.9969|3.8849|3.701|3.844|3.251|3.5063|3.5908|3.5275|3.2106|3.5566|3.8289|4.0396|3.9518|4.2488|4.0309|3.9038|3.3773|4.3004|3.5899|4.4873|4.8052|5.1209|5.3279|5.7495|6.1175|6.0938|6.4112|5.4864|5.6392|5.8405|6.0171|5.8606|7.125|10.4914|13.8741|13.4371|14.3154|20.0627|16.1329|15.5124|10.3912|11.1123|7.6258|9.3309|9.9247|9.575|10.8764|10.1697|12.3243|14.0189|15.9034|14.0454|9.6424|12.9426|14.3254|10.1589|17.0098|17.5145|18.2354|20.4352|27.2654|31.8989|28.6433|32.1991|29.1968|34.2153|41.7243|39.1004|36.1617|37.9545|50.351|61.8758|65.556|88.5536|90.4138|107.8406|108.6728|120.4215|110.0743|118.0072|123.1808|98.2165|81.9331|107.3213|109.1879|119.99|71.52|101.1|97.54|
2020-10-24 00:13:32|russ2000_1427|KRO|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.5057|7.271|8.4041|9.661|10.6476|11.0386|7.8396|8.4462|7.9578|7.806|7.5566|8.0787|9.0084|9.2578|7.7813|5.4934|5.2042|6.9754|5.6854|3.9818|2.7863|2.1483|2.1082|3.1173|5.2243|4.5616|6.2414|11.5858|13.8814|18.5284|17.0863|11.9637|11.6889|16.1307|11.2885|10.0209|11.2892|10.6906|10.9647|10.7042|11.278|11.5428|10.9952|10.1318|9.3388|9.212|9.0056|4.6794|4.3083|4.5215|4.8654|6.7757|10.4333|13.5135|15.1789|19.8177|22.5675|20.5423|19.3535|14.8093|10.1516|12.852|13.7224|11.5189|13.0244|8.4412|9.449|13.42|
2020-10-24 00:13:33|russ2000_1428|WIX|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.49|20.2|20.05|16.13|21.26|18.38|23.62|17.28|22.89|20|28.51|44.08|43.65|66.3|71.15|70.1|59.75|76.5|96.8|119|89.42|120.83|139.76|115.54|122.38|100.82|256.22|254.85|
2020-10-24 00:13:34|russ2000_1429|BTX|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:13:34|russ2000_1430|FCBC|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||7.7612|7.8881|7.8247|8.4441|8.6839|8.4211|8.6875|9.2896|9.5606|10.8041|11.3549|14.0427|15.3164|18.254|14.581|13.2437|12.6888|9.3712|8.9467|9.1684|10.3555|7.1913|7.5282|8.196|8.9527|14.805|14.9244|15.0395|15.3442|17.1955|15.189|16.5407|17.2649|18.5055|21.1736|19.7492|17.656|19.8477|19.6649|22.4383|17.4503|20.0396|18.2176|20.14|19.6348|19.5357|20.7002|25.3927|25.1852|19.3448|24.1806|24.5784|24.1793|19.9522|21.6726|22.5006|9.8739|9.1141|9.2389|8.5522|9.4717|10.9481|8.8779|11.1822|10.2105|10.4429|7.9853|9.6126|10.2729|10.4551|12.0263|12.2261|12.3498|12.1554|12.6408|13.7294|13.6569|11.5541|13.1439|13.6055|14.5017|15.1999|15.1842|16.6044|16.7336|18.5218|21.3815|26.935|21.1145|23.8659|24.3903|26.2481|28.1688|31.2184|31.0935|29.0176|30.5198|31.6424|31.1151|30.0513|19.8298|21.3422|18.01|
2020-10-24 00:13:36|russ2000_1434|IMMR|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33|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|
2020-10-24 00:13:38|russ2000_1435|VSTM|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.93|10.1|9.48|8.17|9.59|13.29|12.86|11.85|10.75|9.11|8.86|8.55|10.42|7.54|1.75|1.89|1.44|1.26|1.37|1.15|1.9|2.28|4.67|3.2|2.99|7.1|7.085|3.51|2.96|1.72|1.3|1.41|2.64|1.72|1.23|
2020-10-24 00:13:39|russ2000_1437|ENTR|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.7761|15.6147|17.1472|17.8605|13.999|16.9738|17.1566|16.7821|18.44|16.9476|21.1971|24.6583|
2020-10-24 00:13:39|russ2000_1438|FLWS|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.375|12.375|7.25|5.75|5.0313|4.25|7.5|11.3|10.74|14.8981|13.55|10.72|8.42|6.311|6.55|8.6|7.52|11.3|9.49|9.33|8.3|8.38|7.3|7.19|6.85|6.84|6.51|5.47|5.23|5.95|7.78|9.13|11.61|8.94|8.4|6.78|6.02|3.47|2.07|2.06|3.51|2.18|2.58|2.38|1.88|2.5|3.26|2.8|2.57|2.28|2.99|3.32|3.76|3.45|5.05|6.06|5.33|5.1|5.46|5.63|7.09|8.16|11.71|10.59|8.7|7.7|7.2|8.34|9.25|11.15|10.1|9.5|9.95|11.55|11.85|13.2|11.7|10.99|18.23|19.52|14.64|14.28|12.88|21.635|25.16|
2020-10-24 00:13:41|russ2000_1439|MLR|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||10.7838|12.8576|14.3093|14.2056|14.5166|20.5307|28.2038|35.6176|49.1492|74.657|44.7942|59.7256|44.3276|40.5948|27.2965|28.9296|17.2644|16.7978|17.731|14.6981|10.4986|10.7319|14.2315|6.7658|3.4995|2.0997|3.4342|3.5089|2.8743|2.3666|2.4189|2.7847|2.1576|2.5458|2.389|2.5458|3.0236|5.6067|6.6743|7.3612|6.7565|8.4362|9.6606|9.6158|14.6626|15.1479|19.0375|15.454|13.6398|17.9177|16.2827|18.7389|12.7813|10.2205|7.1895|7.4358|5.5321|3.9568|4.7781|6.5698|8.2123|8.4736|9.3565|10.1393|10.1845|10.7114|12.3196|14.2812|13.3456|12.1905|13.2124|12.5472|12.7446|12.2197|12.9694|12.5395|13.9611|15.4392|16.3113|17.3155|14.3325|17.7745|21.1014|17.3163|17.0955|19.1931|18.0255|18.4431|20.5719|24.0359|24.1227|22.9065|25.9524|24.1117|23.5338|24.2124|25.6566|25.9166|29.7752|29.8753|32.5353|36.46|27.9557|29.6015|30.57|
2020-10-24 00:13:43|russ2000_1440|VICR|total_return_price||||||||||||||||||||||||||||||3.4412|2.7197|3.8852|5.1341|8.048|15.0969|19.0932|12.0998|8.8806|7.9925|8.1035|6.9934|6.7714|7.8815|10.2126|11.5447|8.4365|11.4337|11.4337|15.0969|19.9537|21.4803|17.7611|13.5428|20.6473|22.0904|14.8199|11.8777|19.9812|25.7536|24.0885|25.0325|12.3218|7.271|7.9925|11.1007|18.8157|20.1478|35.9662|15.985|30.9154|48.177|26.9747|18.2051|14.4753|12.5305|14.3865|15.0081|6.2075|6.3496|7.3273|5.0619|8.6141|8.472|10.1327|10.8964|16.2248|9.0403|11.7229|9.3354|12.1611|13.6659|14.2612|17.906|15.0381|10.5758|10.1817|9.3365|12.3276|11.4158|14.6842|11.3884|9.5189|8.5903|6.3943|4.7305|6.9844|7.4681|8.9966|13.3594|12.0825|14.4347|16.2032|16.2921|15.976|8.75|7.96|8|6.94|6.67|5.42|4.97|6.85|8.18|13.42|10.2|8.38|9.4|12.1|15.2|12.19|10.2|9.12|10.48|10.07|11.6|15.1|16.1|17.9|23.6|20.9|28.55|43.55|46|37.79|31.02|31.05|29.52|46.72|44.54|71.95|77.73|
2020-10-24 00:13:45|russ2000_1441|UCFC|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:13:45|russ2000_1442|EVLV|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:13:46|russ2000_1444|LADR|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.3345|10.1721|10.6536|11.1518|10.2225|9.9868|8.5257|8.0397|8.1664|7.9543|9.2021|9.8177|10.6668|10.2819|10.5037|10.7485|12.0266|12.722|14.1177|13.4677|14.9824|14.815|15.7537|16.865|6.354|7.8912|7.22|
2020-10-24 00:13:46|russ2000_1445|FIZZ|total_return_price|||||||||||||||||||||||||||||||||||0.8918|0.6387|0.5302|0.5001|0.5182|0.482|0.476|0.4097|0.4459|0.5363|0.5061|0.4399|0.5242|0.5785|0.6027|0.5302|0.6147|0.5183|0.8677|1.3258|1.8318|1.7354|2.4102|2.0246|1.9282|1.9525|1.9525|2.0971|2.0608|1.8079|1.4222|1.7596|1.5425|1.5907|1.5425|1.5668|1.4103|1.7354|1.6679|1.7836|1.9282|2.2849|2.5645|2.6994|2.6339|2.9501|2.6937|2.6802|2.9115|3.1429|4.0329|4.2066|3.4229|3.5246|3.4526|3.3805|3.2873|4.1388|5.4603|6.7722|5.6207|6.6212|8.2777|6.5183|5.1457|4.8787|4.6542|4.4115|5.3824|5.4613|5.5644|6.4989|6.9843|8.4103|7.4758|8.2557|9.412|10.4187|10.8865|11.616|12.0204|12.7419|12.7181|11.846|12.0204|13.5143|13.0141|16.182|16.5432|18.6737|18.0716|17.5251|18.0623|20.9523|22.6103|20.8319|28.4644|42.0898|39.1999|58.1792|40.8023|48.6817|80.5612|90.5833|120.1033|94.3399|86.1878|103.4989|112.9097|71.77|57.73|44.63|44.36|51.02|42.65|61.02|68.01|
2020-10-24 00:13:48|russ2000_1446|SBCF|total_return_price|||||5.4268|4.9727|5.4268|5.2817|6.2907|7.4369|7.2125|8.5172|8.2427|10.16|9.8715|9.1984|9.6625|9.4434|9.5972|7.7387|9.5928|8.9018|9.3125|9.6348|11.8333|13.4044|11.5814|10.938|9.2966|8.9476|6.4|7.3694|8.245|8.8924|11.4925|9.5217|11.0012|12.9656|15.4194|14.101|19.72|19.351|18.0052|16.658|17.1399|17.6259|19.2356|16.7347|18.4327|18.7585|22.4381|22.3314|23.0043|22.8997|24.6201|27.4512|30.0335|31.8517|38.218|41.6953|40.3125|42.1884|32.8275|31.5784|30.0397|34.5036|33.5701|32.9376|30.0756|31.6898|30.8185|31.7686|35.1182|42.7834|51.8848|57.4451|58.9437|72.3799|72.5345|71.6726|74.2064|66.3535|74.2513|74.5873|89.5639|91.1533|93.627|98.1221|87.341|88.0063|105.436|103.9034|132.5173|121.9235|138.9844|114.8938|105.76|102.203|88.6169|49.3987|53.498|38.5913|53.4187|32.9076|15.15|12.15|12.6|8.15|8.45|6.65|6.1|7.3|7.9|7.5|7.35|7.6|8.8|7.45|7.95|8.05|10.45|11|10.85|12.2|11|10.87|10.93|13.75|14.27|15.8|14.68|14.98|15.79|16.24|16.09|22.06|23.98|24.1|23.89|25.21|26.47|31.58|29.2|26.02|26.35|25.44|25.31|30.57|18.31|20.4|18.03|
2020-10-24 00:13:50|russ2000_1447|COHU|total_return_price|0.4704|0.633|0.5047|0.5218|0.5132|0.5474|0.5731|0.5253|0.6059|0.6092|0.6385|0.686|0.566|0.587|0.457|0.4692|0.5087|0.5398|0.6627|0.5289|0.6355|0.874|0.747|0.8794|0.9888|0.8793|0.827|0.7552|0.7512|0.953|0.6739|0.8401|0.9771|0.792|0.8796|1.0297|0.9434|0.867|0.8984|1.1359|1.7023|2.758|2.8082|3.2641|3.2306|2.8769|3.4891|3.8767|5.1817|8.0902|10.571|8.8507|8.6914|7.055|6.4827|8.1649|8.4048|11.022|18.9782|10.8318|13.4682|8.6443|5.8962|7.8886|8.3668|12.7672|15.2807|22.4669|30.251|19.6013|11.1573|10.1892|11.3993|16.5431|10.9993|14.5586|21.0389|12.7945|8.3945|10.9565|10.9425|11.7026|14.7057|14.4624|14.1871|14.4309|11.2427|14.1602|12.2036|15.3827|18.1904|17.6315|16.4075|13.6199|13.8887|15.7517|14.7365|17.4894|14.7837|12.1127|12.9176|11.7144|12.6697|9.7852|5.8442|7.3368|11.1357|11.5147|11.4141|10.1006|10.5387|13.9357|12.9618|11.1152|8.422|9.7337|9.8049|8.8148|8.2016|9.5326|8.2805|11.1155|9.7597|9.4541|9.7294|9.7457|10.9551|10.9467|10.1195|12.2949|9.2222|11.3442|11.2229|10.2994|11.2069|13.3356|17.7757|15.2066|23.11|21.3302|22.2341|23.9481|24.5811|15.7923|14.5419|15.2685|13.4277|22.7869|12.38|17.34|17.18|
2020-10-24 00:13:52|russ2000_1450|FGEN|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.3|29.85|23.5|21.66|31.36|19.91|15.89|22.46|20.25|25.2|31.4|51.95|47.95|46.05|60.85|60.75|44.83|54.35|42.27|38.07|42.89|34.75|40.53|41.62|
2020-10-24 00:13:53|russ2000_1451|ALDR|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:13:53|russ2000_1452|CIA|total_return_price||||||||||||||||||||||||2.7124|2.4024|2.9449|2.5574|3.6424|2.5574|2.4024|2.4024|2.6349|1.86|2.325|2.8674|3.41|4.805|4.805|4.1849|3.0999|3.778|4.3011|4.8824|5.2699|4.805|5.115|4.9599|5.115|5.347|5.967|5.154|5.695|5.502|3.564|4.844|5.27|4.922|4.727|4.65|4.03|3.952|3.798|3.643|3.488|1.705|3.643|3.526|4.602|4.354|4.187|4.436|4.9688|4.792|4.855|7.134|8.979|7.63|10.595|7.331|6.121|4.938|5.935|6.571|8.2365|6.5071|7.1622|5.2144|5.9533|5.3738|5.7009|6|5.45|5.16|5.01|5.81|6.6|7.31|7.04|7.65|5.53|6.69|6.13|8.22|9.7|7.27|6.08|6.34|6.53|6.91|6.66|6.89|7.45|7.3|6.82|6.41|9.69|9.88|9.75|10.49|11.05|8.39|5.98|8.64|8.75|7.4|7.4|6.46|7.6|6.16|7.46|7.42|7.43|7.24|7.6|9.36|9.82|7.43|7.38|7.35|7.35|7.32|7.79|8.4|7.52|6.67|7.3|6.87|6.75|6.52|5.99|5.54|
2020-10-24 00:13:55|russ2000_1454|JRVR|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.9291|18.6388|20.6308|20.83|28.5867|27.4718|27.7482|29.5231|36.2204|36.819|35.89|37.6948|36.6845|33.0792|36.881|39.8086|34.2231|38.4117|44.6803|49.2135|40.2799|35.7428|44.7234|43.96|
2020-10-24 00:13:56|russ2000_1455|EBSB|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.6171|3.7885|3.7047|3.4306|3.1983|2.928|3.5791|3.3925|4.0664|4.1654|4.0474|4.3596|5.1021|5.1097|4.2873|4.8546|5.064|5.1325|6.1377|6.3014|7.1429|6.9449|7.7826|8.8411|10.3565|9.8653|10.4207|10.4207|12.0984|12.2848|12.266|13.3405|13.1443|13.3591|14.7416|18.1624|16.7833|15.8758|17.1462|19.8073|19.5692|18.9972|16.6039|13.7312|14.722|16.7054|18.115|19.9975|10.7564|10.9799|10.95|
2020-10-24 00:13:57|russ2000_1456|CSS|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:13:57|russ2000_1457|KTOS|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||436.25|1036.25|493.13|719.38|350|76.25|65.9|53.3|65.2|51.6|47|48.7|62.5|59|115.1|128|147.2|111.4|93.6|68.1|93|67.1|63.8|55.8|51.3|38.8|29|23|28.7|14.5|15.7|25.9|21.6|17.2|19.7|18.7|11.7|9|7.5|8.001|10.29|14.27|10.7|10.72|11.61|14.22|11.74|7.38|6|5.61|5.72|6.01|4.91|4.49|6.14|8.78|7.11|7.74|7.66|6.56|4.94|5.53|6.76|4.23|4.15|4.6|3.89|6.48|7.62|8.12|11.35|12.45|10.67|9.71|11.47|14.78|13.8|16.17|22.18|21.05|17.89|10.95|16.42|21.53|
2020-10-24 00:13:59|russ2000_1458|LMNR|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.0114|5.4993||7.8054|12.6838|19.5136|20.844|21.6423|21.0214|21.0214|19.6909|16.8526|23.505|22.5293|25.2789||19.2475|19.0701|24.3919|20.5779|11.2078|12.5809|12.4021|11.728|13.5989|15.6128|19.665|16.9846|25.2428|21.5176|20.0756|13.487|14.435|15.9784|13.9416|16.64|17.452|17.6543|17.8829|23.4696|24.9904|21.538|20.5818|22.7683|23.6359|21.3142|20.4614|16.0185|14.298|14.1662|15.9143|17.9978|19.1819|18.086|21.6208|21.587|21.4563|21.8612|24.4101|25.988|19.0371|22.7667|19.7698|17.8654|18.9488|13.71|13.7364|14.55|
2020-10-24 00:14:00|russ2000_1459|RGLS|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||72|85.32|114.36|113.64|88.68|106.8|93.36|81.96|185.76|201.84|131.52|81.12|112.68|75.72|30.48|42.12|31.8|18|12.6|16.44|12.18|8.736|7.92|2.58|1.1|1.02|1.21|0.7899|0.89|0.4675|0.817|0.514|
2020-10-24 00:14:01|russ2000_1460|CBPX|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:14:01|russ2000_1462|TSE|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.9525|14.5188|14.9648|16.9286|23.7207|21.6539|24.2781|31.1216|36.31|50.1847|53.2772|56.7705|58.0741|59.9261|64.6241|65.9049|63.2411|69.3885|40.511|41.2851|37.6642|39.1254|34.9202|17.1932|21.45|25.4187|
2020-10-24 00:14:02|russ2000_1463|OTIC|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.29|32.78|35.36|22.99|17.45|28.2|14.82|15.68|17.34|15.75|12.75|18.45|3.35|5.1|4.15|3.75|2.7|1.51|2.44|2.53|2.12|3.03|2.06|3.62|3.74|
2020-10-24 00:14:03|russ2000_1464|DSPG|total_return_price|||||||||||||||||||||||||||||||||||||||||||||5.4167|5.1667|7.3959|6.4998|7.5832|8.3383|5.9168|5.75|6.2503|4.6252|4.1248|4.2499|4.6252|7.4923|19.6244|10|9.5626|9.8748|7.375|10.4375|7.3438|18|19.9375|46.5|65.9375|56|37.375|21.0469|15.5|21.45|19.95|23.26|20.47|19.6|16.059|15.82|18.13|21.76|24.92|24.95|25.8|27.24|21.05|22.33|25.76|23.87|25.66|25.06|29.01|24.85|22.85|21.7|19|20.47|15.83|12.2|12.74|7|7.65|8.02|4.32|6.76|8.14|5.63|8.33|6.39|7|8.14|7.7|8.7|5.9|5.21|6.66|6.34|5.94|5.76|8.07|8.31|7.05|9.71|8.64|8.49|8.87|10.87|11.98|10.33|9.11|9.44|9.12|10.61|12.01|13.05|12|11.6|13|12.5|11.8|12.45|11.9|11.2|14.07|14.36|14.085|15.74|13.4|15.88|13.18|
2020-10-24 00:14:04|russ2000_1469|TWOU|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.98|16.61|15.59|19.58|25.58|32.19|35.99|28.92|22.97|28.53|37.92|30.55|37.26|47.15|53.72|63.72|80.48|83.56|75.19|48.31|70.85|35.87|16.76|23.99|21.22|37.96|35.15|
2020-10-24 00:14:05|russ2000_1470|ENPH|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.34|5.99|4.75|3.03|6.42|6.94|7.99|5.78|7.19|8.5|13.98|14.82|13.09|7.61|3.55|3.46|2.14|1.95|1.2|1.06|1.25|0.8468|1.51|2.41|4.83|7.3|4.62|4.99|8.8|16.79|25.06|27.34|36.13|45.8|69.41|
2020-10-24 00:14:06|russ2000_1471|AHH|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.445|7.1024|6.3141|6.9061|6.7472|6.4937|6.9235|7.8772|7.5063|7.3629|8.3807|9.0707|10.7153|10.8822|11.7187|11.2505|11.2177|11.8697|13.3437|12.0236|13.3798|13.3049|12.8589|14.4978|15.6768|17.088|17.6779|9.8732|9.8337|9.17|
2020-10-24 00:14:07|russ2000_1472|CASH|total_return_price|||||||||||||||||||||||||||||||||||||||||||2.0059|2.0739|1.9719|1.9719|2.1589|1.9822|2.136|2.4029|2.687|3.1847|3.1481|3.2151|3.283|3.5298|3.6997|3.54|4.1711|4.5722|4.9732|5.0527|3.8702|3.2524|3.2406|3.1859|2.9949|2.6243|2.3167|2.1189|2.3205|2.5526|2.8441|2.8734|2.9321|3.3149|3.2029|3.3681|3.4139|3.9624|4.0431|4.5809|5.5011|5.3993|5.7492|6.0325|5.2936|5.9914|5.8599|5.1192|4.692|5.1532|5.6953|5.532|6.0779|6.9814|8.2257|9.7901|10.1015|10.6968|5.8276|6.8055|4.6908|2.0886|2.9189|5.9748|6.6414|6.1142|7.1439|8.8907|9.2321|3.9023|4.7523|4.2084|5.4628|4.6628|6.1857|6.0075|6.9993|6.9765|7.839|8.2999|12.0056|12.6895|14.4445|12.6082|11.0897|11.2047|12.4081|13.6304|13.6052|14.625|14.1609|16.053|19.6032|34.1414|27.8714|28.3361|23.2386|30.048|37.293|33.2605|27.1197|18.5109|19.4368|27.0794|33.6904|35.3277|21.9604|17.4427|18.49|
2020-10-24 00:14:09|russ2000_1473|STRT|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||9.0874|9.8952|11.5107|14.3379|13.3282|14.3379|11.7127|14.7418|14.136|16.6603|22.4665|20.5982|22.0749|24.3341|21.8098|24.2331|22.7186|27.2623|28.272|26.1516|27.7671|26.2526|26.8584|25.0409|25.6467|28.0458|23.3284|28.4739|37.6906|44.6859|41.2125|38.7245|35.5419|42.9734|38.3691|49.2013|51.1481|55.2758|50.2918|50.5826|43.2804|43.9912|41.8829|32.6501|30.1218|40.2351|30.978|37.6421|35.34|37.941|38.8394|34.4026|35.2683|29.2896|22.2281|13.9795|7.0875|11.7275|11.889|15.7217|17.2683|18.781|21.2115|29.4619|29.6473|18.6554|21.3553|17.7662|20.9276|18.817|19.0949|23.4887|25.873|33.9999|35.0024|40.8754|66.1911|59.1879|74.7663|75.9869|68.0635|63.4339|58.3478|52.379|53.3436|38.0014|33.024|37.828|26.2173|33.5265|38.8788|41.539|35.3859|29.3755|34.427|27.9362|28.6339|23.6152|19.6353|22.0572|14.47|15.94|19.9|
2020-10-24 00:14:10|russ2000_1474|CZNC|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||5.3309|5.7526|5.5422|5.7526|5.7945|6.3325|6.1184|6.6174||7.6496|8.3962|9.2502|9.3012|11.3604|10.6213|10.8382|10.3157|9.6491|8.8506|8.5561|7.7785|7.4184|6.6622|6.8422|5.8922|6.0013|6.2414|6.5652|7.8614|8.5776|8.8812|9.2694|9.668|9.7178|12.3974|12.3974|12.4944|12.2541|12.1171|12.587|12.9287|14.1221|15.9574|13.3758|13.0949|12.7455|13.4782|11.8115|11.9058|11.1273|10.4791|9.8988|10.1268|11.252|9.43|13.8618|11.506|11.8111|12.7026|9.8462|5.9186|7.9134|6.8317|7.9942|8.9364|10.4505|9.8701|9.9815|12.4618|13.7985|12.683|13.7913|12.8945|13.6653|13.5451|14.6394|14.9179|14.4086|14.0502|14.6491|16.0679|15.8446|16.0847|15.6325|16.9942|16.6683|16.6079|17.6854|22.2195|19.4788|20.0569|20.5971|21.3538|21.3603|24.6087|24.6096|22.5403|24.5493|23.6603|25.4138|25.3226|19.4121|20.2713|16.85|
2020-10-24 00:14:12|russ2000_1475|CCNE|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||2.3375|2.3494|2.3412|2.3732|2.6114|2.7686|2.9472|3.0013|3.0157|3.009|3.1915|3.4814|4.0066|4.9752|5.5232|5.8134|5.891|5.2927|4.599|4.1015|3.6034|3.2791|3.0624|2.8232|3.1212|3.5419|3.5844|4.4657|5.0211|4.9989|5.0511|6.7534|9.0361|9.224|8.8273|8.8529|9.2193|7.2571|8.204|8.315|8.1539|8.2367|7.9313|7.9703|7.8739|8.0051|8.0985|8.3454|8.2679|8.4949|8.6371|8.3436|8.845|8.9077|6.9843|7.2314|6.3375|9.4545|11.5701|10.8804|10.6109|7.6395|9.6936|10.5624|10.4736|10.1502|9.4835|11.8085|12.6377|12.4726|13.5247|12.7844|13.4397|13.4841|13.7067|15.4014|14.4618|13.8774|13.0948|15.5712|14.4661|15.7924|15.7506|15.768|15.5277|15.8604|19.011|24.1873|21.7547|21.9934|25.2372|24.3778|27.1885|28.2461|27.2674|21.8205|24.1728|27.1895|27.8123|31.8427|18.5031|17.7437|14.87|
2020-10-24 00:14:13|russ2000_1476|PCTY|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.91|21.22|19.26|26.23|29.51|35.85|29.02|42.5|31.43|40.07|44.72|30.98|38.57|45.26|47.15|46.49|50.66|57.66|79.55|59.64|89.19|92.57|97.42|120.82|88.32|145.89|162.33|
2020-10-24 00:14:14|russ2000_1477|REI|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.16||1.44|18.18||7.92|5.4|3|3||3|||||||4|3.25|||4|5.1|5.12|5.82|5.87|6.95|7.5|14.64|12.2|14.5|17.38|14.54|10.77|10.41|11.19|9.56|7.22|5.2|9.24|10.2|12.94|10.7|12.11|14.09|14.57|14.25|13.14|9.86|5.21|5.87|3.26|1.76|2.64|0.6587|1.16|0.6872|
2020-10-24 00:14:15|russ2000_1478|HQY|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.45|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|
2020-10-24 00:14:16|russ2000_1479|BBW|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||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|
2020-10-24 00:14:17|russ2000_1480|AMSWA|total_return_price|9.2302|10.8699|10.3841|6.923|6.5583|5.2832|6.0119|5.9511|7.4932|4.8089|3.9444|4.8089|4.0255|5.052|4.8116|6.2983|9.9242|5.7717|5.1446|3.52|4.771|5.5082|5.943|6.3609|7.6343|6.1422|7.1845|8.8126|8.4857|10.1687|3.0677|6.0183|5.0968|5.4259|5.8104|6.0454|6.7329|5.026|3.9835|3.7582|2.9081|3.3103|2.9667|2.622|2.38|2.2499|2.0616|1.3744|1.8041|2.3479|3.3214|2.9778|1.7753|2.1189|3.0351|2.9206|3.2069|3.4433|6.7001|4.2093|3.6078|3.2069|1.174|0.9735|1.4317|2.033|1.3171|4.6958|6.4711|2.3479|1.5605|0.6299|0.544|0.7788|0.5864|1.0629|1.6305|1.5027|1.2235|1.2599|1.4156|2.0204|2.2326|3.3465|3.1563|2.8991|2.8976|2.9412|3.2046|2.8889|2.8329|3.3515|3.7657|3.5157|3.6265|3.7104|4.3563|5.6127|5.0647|4.734|3.5284|3.22|3.1587|2.7785|3.1819|3.5398|4.0704|3.7928|3.7292|3.0076|3.9101|4.6097|5.0251|5.7276|5.0649|6.6687|6.1136|5.7292|5.9453|5.9407|6.3695|6.6527|6.5379|7.6382|7.9499|7.8094|7.046|7.3535|8.3408|7.8375|7.8577|8.5776|7.6683|9.0289|9.6596|9.0854|9.1368|9.2389|10.3192|10.662|12.0282|13.5931|11.3915|9.9075|11.4403|12.6929|14.6153|14.5763|14.0204|15.6581|14.04|
2020-10-24 00:14:19|russ2000_1482|MGI|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||161.7234|135.1878|165.8261|157.0214|149.941|158.1183|211.8727|237.7452|254.2392|231.6864|249.4939|221.8394|227.6408|177.96|124.56|15.92|8.24|11.36|7.92|9.44|11.12|25.2|23.68|28.48|19.28|19.6|23.04|25.68|27.2|19.28|17.13|18.39|15.04|15.22|12.6|17.62|20.63|20.02|20.2|17.08|14.16|13.15|8.74|8.56|9.96|8.37|7.06|6.16|7.03|7.09|12.44|16.98|17.17|15.9|13.06|8.49|7.15|5.45|1.67|2.04|2.51|4.37|2.22|1.39|3.15|2.825|
2020-10-24 00:14:21|russ2000_1483|CYTK|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||89.1|71.88|60.6|42.6|42|54.48|41.4|42.96|37.62|39.66|44.04|41.04|38.34|30.48|33.66|20.28|22.8|24.84|15.18|11.58|15.6|31.74|17.4|19.2|15.54|16.08|12.48|9|6.9|6.96|6|6.9|4.32|5.16|4.02|6.3|12.05|8.38|6.79|10.38|4.78|3.52|4.89|7.16|6.51|6.52|10.76|6.83|8.92|8.9|12.1|12.5|14|14.45|8.3|7.3|8.4|9.8|6.03|8.09|11.2|11.415|10.465|11.75|24.27|22.33|
2020-10-24 00:14:22|russ2000_1484|LXRX|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||280.875|227.9375|176.75|224|174.125|182.875|142.625|202.125|190.75|189|221.375|85.75|45.9375|72.8|48.02|76.86|61.67|31.92|35.07|32.9|27.3|45.15|39.48|41.65|42.56|54.39|50.26|53.9|36.4|34.79|31.36|25.9|37.17|29.75|26.81|25.97|26.18|22.33|22.295|21.7|14.98|12.32|13.09|9.45|7.21|8.12|14.91|13.16|10.43|9.1|10.57|11.13|12.25|10.15|6.4505|7.91|13.23|13.23|16.8|13.93|15.295|14.07|16.03|13.23|12.53|11.48|9.87|6.16|6.6101|8.11|9.84|13.49|11.85|13.4|18.42|16.33|14.16|17|12.19|10.09|8.32|13.69|10.8|6.34|5.56|5.94|3.435|4.41|1.8|2.05|1.46|
2020-10-24 00:14:24|russ2000_1486|CYTR|total_return_price||||||||||||||||220.5|630|756|798|504|609|651|399|210|231|220.5|136.5|288.7584|556.5|294|241.5|131.2584|409.5|283.5|556.5|997.5|1239|924|735|882|740.2584|777|840|1050|945|714|367.5|220.584|304.584|325.584|472.584|189|165.396|194.25|168|144.396|154.896|157.5|204.75|123.396|141.75|89.25|38.0625|40.6875|115.5|84|110.25|38.0625|84|44.625|53.8125|30.1875|43.26|42|33.18|27.3|39.06|25.2|14.49|10.5|25.62|78.96|92.4|78.12|73.878|46.62|72.24|58.8|57.54|38.22|40.74|43.26|79.38|55.44|53.34|80.22|196.98|131.04|144.4758|119.28|48.3|27.3|21.42|12.6|14.7|45.36|47.04|47.04|46.62|32.34|31.4958|42.42|36.9642|30.24|14.154|11.76|16.8084|27.48|21.78|11.22|16.32|12|19.38|37.62|20.94|25.08|15.24|16.44|20.22|22.32|14.22|15.9|16.08|13.38|3.5298|2.2332|2.6652|3.762|2.46|1.69|1.59|1.13|1.05|0.4488|0.6599|0.345|0.325|0.29|0.3805|0.685|0.57|
2020-10-24 00:14:26|russ2000_1488|LGIH|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.1|18.09|18.44|18.36|15.1|15.2|19.77|28.31|22.9|24.16|30.35|36.22|29.65|33.48|38.6|46.21|75.46|70.24|57.12|48.4|46.29|60.24|68.97|81.87|70.65|45.15|88.03|113.79|
2020-10-24 00:14:27|russ2000_1489|SFS|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:14:27|russ2000_1491|MXL|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.782|13.98|11.53|10.28|8.29|8.66|6.4|4.44|5.59|4.95|6.4|5.06|6.07|6.8|8.27|9.79|9.56|10.03|7.15|7.37|7.97|12.1|11.66|15.44|18.06|17.51|19.71|22.7|26.51|27.75|23.33|26.61|22.52|15.73|19.55|17.63|25.53|22.37|21.87|21.22|11.67|21.46|22.97|
2020-10-24 00:14:28|russ2000_1492|KOPN|total_return_price||||||||||||||||||||||||||||||||||||||2.375|2.1875|4.25|4.5|5.5625|5.375|4.5|3.9375|3.125|3.125|2.563|2.438|2.5|4.188|3.563|2.563|2.188|2.375|2.969|3.469|3.907|6.125|4.204|4.4063|4.8125|3.7344|5.25|3.4531|5.9844|6.9375|21|34.375|34.4375|18|11.0625|5.75|12.14|10.43|14|9.11|6.6|3.48|3.92|5.04|6.14|6.89|6.71|5.78|5.11|4.07|3.87|3.07|5.1|6.95|5.35|5.01|3.61|3.35|3.57|3.38|3.9|3.81|3.16|2.66|2.87|3.12|2.04|2.32|3.69|4.8|4.18|3.7|3.39|3.55|4.16|4.58|4.71|3.43|3.88|4.07|3.44|3.76|3.33|3.7|3.71|4.02|4.22|3.78|3.26|3.4|3.62|3.52|3.45|3.14|2.72|1.66|2.22|2.18|2.84|4.1|3.71|4.17|3.2|3.12|2.86|2.42|0.999|1.34|1.09|0.6783|0.4011|0.3492|1.33|1.38|
2020-10-24 00:14:30|russ2000_1493|BEAT|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.7|28.15|26.76|22.06|26.45|15.95|6.72|5.85|7.65|6.94|4.48|4.96|4.83|5.11|3.09|2.59|3.12|2.32|2.6|2.17|2.4|5.78|10.03|7.17|9.85|7.68|7.05|10.18|9.1|9.45|11.75|11.71|11.96|15.87|18.7|23.35|28.6|29.75|33.3|31.05|30.4|46.55|63.3|53.48|62.62|50.03|40.5|45.62|36.95|48.37|44.88|
2020-10-24 00:14:31|russ2000_1495|SENEA|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||20|18.25|15.5|18|15.75|15|17.75|17.125|17.25|17|17.5|15.25|12|11.625|12|14|12.5|11.5|11|11|12.75|14.25|13|13.75|12.95|13.5952|14.05|14.49|13.65|14|18.19|17.15|19|21.35|18.15|18.1|18.25|18|16.75|16.12|17.649|19.1|19.99|22|26.5|25.02|26.33|26.83|27.1|23.6|19.25|21.8|20.37|18.35|20.5|28.31|28.41|22.92|29.85|30.51|25.12|28.53|29.78|24.68|19.58|25.98|27.32|25.07|30.21|32.65|33.26|32.18|30.18|30.22|29.87|31.06|28.96|26.07|29.61|28.68|26.58|29.91|33.69|36.17|27.95|41|35.15|31|33.15|31.6|28.35|27.55|33.25|27.85|24.6|27.15|30.53|38.02|34.11|30.94|36.14|
2020-10-24 00:14:33|russ2000_1497|ZIXI|total_return_price||||||||||||||||||||||||||||91.016|123.0402|132.3103|60.6773|64.0483|77.5322|89.3305|128.9394|188.774|247.204|141.5805|197.7632|224.7309|280.9136|286.1738|337.1352|287.7062|314.6972|211.3109|215.8303|173.1359|148.4231|110.1929|116.9394|92.2022|98.9487|134.9301|126|118.962|112.5|84.384|83.25|72|70.884|85.5|60.75|40.5|45|55.938|29.625|39.625|72.8125|46.0625|30.5|8.75|7.0313|9.15|4.82|5.06|6.52|5.48|3.85|4.41|4.3|3.77|8.1|8.69|14.58|7.89|4.58|5.15|3.7338|3.13|2|1.91|1.46|0.84|0.62|1.19|1.81|1.85|1.92|4.6|3.87|2.78|2.26|1.19|1.02|1.5|2.2|1.71|2.31|2.26|2.84|4.27|3.7|3.84|2.67|2.82|2.91|2.6|2.86|2.79|3.58|4.23|4.9|4.56|4.14|3.42|3.42|3.6|3.93|5.17|4.21|5.08|3.93|3.75|4.1|4.94|4.81|5.69|4.89|4.38|4.27|5.39|5.55|5.73|6.88|9.09|7.24|6.78|4.31|6.9|5.84|
2020-10-24 00:14:35|russ2000_1498|RBCAA|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.193|6.0314|5.1158|5.5938|4.6465|3.9616|3.8311|3.2896|3.6346|2.7011|4.0724|6.3872|6.3388|6.7103|5.7342|5.9794|5.4429|5.883|6.0072|7.1651|9.1407|9.8342|9.6178|10.8212|12.9095|14.3732|12.9898|12.0445|12.883|12.9049|11.7027|11.6268|13.5261|15.4282|13.7064|10.9434|9.6075|11.8691|11.8708|16.6136|19.6311|16.1379|12.748|15.5739|13.8485|13.6982|13.2607|16.3992|15.1881|17.1352|14.1735|13.8999|12.4721|17.0647|18.0538|16.1714|16.854|17.3572|18.2802|18.346|22.2849|20.2055|18.8546|19.5804|20.1016|21.7938|21.3152|22.396|21.054|22.5431|22.9604|24.5562|27.6149|36.1475|30.9818|32.4644|36.1215|37.3832|36.3696|43.5969|43.8158|36.9263|42.7649|45.6262|41.795|45.2956|29.6383|31.2897|28.15|
2020-10-24 00:14:37|russ2000_1499|CTO|total_return_price|3.9511|4.7413|5.2154|5.1364|5.3735|5.4525|5.5315|5.5874|5.5076|5.6276|7.2355|8.0239|8.7533|9.9325|10.0953|9.2812|10.8187|11.3719|16.9754|13.2628|12.4339|13.9832|13.6503|12.904|15.0826|15.1411|14.2999|13.7952|12.1812|11.2702|7.4851|7.9955|8.2463|8.6461|7.6086|8.0409|10.3044|12.306|9.0537|8.9658|9.2549|10.0558|10.9722|10.7924|10.7197|9.5387|9.1399|8.9552|10.4196|10.138|12.5237|13.0017|13.6736|15.3222|13.3201|13.2215|13.4572|13.2564|19.3518|14.8466|16.1809|14.5106|11.094|12.054|13.1118|12.7294|11.8007|11.1451|9.7109|10.6879|11.0643|10.5541|13.3785|13.6044|18.6156|17.8828|19.3883|18.1231|16.1827|17.4999|19.0025|22.9401|26.5565|29.9935|34.1147|34.7594|32.0758|39.7314|52.9598|79.6647|63.0509|65.8295|57.7537|51.3224|59.8157|67.5816|70.5115|64.8325|62.9822|58.8267|52.7028|39.621|40.7881|36.1652|28.2173|33.4306|36.548|33.3912|30.1229|27.2535|27.2727|27.6554|31.015|27.3864|25.1456|25.9401|28.5082|27.5977|31.5388|29.7544|37.6608|36.6448|36.9617|34.8776|38.7123|44.147|47.196|53.7094|57.4248|55.5219|47.97|50.8117|44.4783|45.7976|49.427|51.6214|51.7757|55.1143|58.1858|61.5615|60.9877|59.7449|60.56|51.1195|57.5925|58.3244|64.202|59.151|44.629|39.1394|44.1|
2020-10-24 00:14:39|russ2000_1501|CRD.B|total_return_price|1.183|1.2936|1.0298|0.817|0.8936|0.9277|1.0894|1.183|1.099|1.3869|1.3981|1.819|2.1562|2.2402|2.0383|2.4336|2.6867|2.5098|2.3501|1.6806|1.9703|2.0321|2.2515|2.2672|2.5148|3.3708|5.1427|5.2815|4.5623|5.1421|3.8959|5.2028|6.7547|7.8667|8.5014|8.7719|8.2344|6.4669|6.4149|7.8509|7.2239|5.7641|5.3795|5.3745|5.2024|5.6738|5.5019|5.5903|5.5521|5.9974|5.693|5.8787|5.698|6.3403|7.5789|8.4649|8.1748|9.1525|12.4632|11.6404|10.9629|10.8226|10.3213|9.0475|6.2865|9.7157|8.6347|8.2991|7.9295|6.9598|7.6684|7.3958|8.6538|11.7073|8.1847|7.7954|9.1251|5.508|4.3269|3.4582|2.9035|3.4816|5.0308|5.1026|3.7096|3.6449|5.0141|5.6597|5.4426|5.6924|6.0562|4.4933|4.7262|5.7127|5.454|5.8636|4.6588|5.4299|5.1086|3.3334|4.217|6.4178|12.2092|11.679|5.3977|3.8555|3.5423|3.1647|3.2692|2.5382|1.9519|2.731|3.8418|5.7234|4.3545|5.0193|4.0109|3.3663|4.1533|6.7233|6.4181|4.772|8.2811|7.9222|9.3896|8.7107|7.1669|8.9822|7.5925|7.4566|4.9998|4.7764|5.8895|7.7654|10.4296|11.5852|9.2927|8.6649|11.2065|9.0597|7.7817|8.2395|8.8225|8.6688|8.8369|9.0615|9.8728|9.9807|6.3249|6.995|6.44|
2020-10-24 00:14:41|russ2000_1502|MODN|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.08|22.2|9.54|11.32|9.93|11.42|9.63|11.01|11.99|11.91|10.05|11.4|10.85|12.89|10.81|8.5|10.1|12.95|14.75|15.8|17.5|17.15|15.75|13.39|17.54|19.41|28.06|35.07|22.21|34.76|34.27|
2020-10-24 00:14:42|russ2000_1503|WTI|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.6626|17.0783|23.2325|22.1065|28.3696|24.2033|21.5061|22.7777|20.8772|21.8536|18.0369|22.7805|26.1881|45.1395|23.6238|10.6833|5.011|7.62|9.6196|9.1752|7.2075|7.5799|7.9559|14.7054|16.8985|20.8584|14.9468|18.6206|19.8096|11.9866|17.5641|15.2444|13.9618|13.3831|16.7465|15.5019|15.6754|15.8606|12.8304|7.49|5.04|5.37|3.54|2.36|2.63|2.2|1.6|2.93|2.81|2.02|2.57|3.3|4.06|6.92|6.98|4.17|6.51|4.7|5.06|5.66|1.55|2.57|1.83|
2020-10-24 00:14:43|russ2000_1504|STML|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:14:43|russ2000_1505|SQBG|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||832.5|832.5||1332|1665|1942.5|943.5|3330|2220|1890|456|420|630|468|270|330|192|276|180|186|120|90|84|240|126|162|72|54|72|84|78|30|33|180|132|180|200|280|260|228|215.6|316.4|552.4|492|524.4|402.8|614.4|614.8|345.6|264.8|302.8|301.2|197.2|150|157.6|114.4|73.6|95.2|80.8|71.6|28|46.8|19.972|10.848|14.2|5.16|9.4|4.45|
2020-10-24 00:14:45|russ2000_1506|ONDK|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:14:45|russ2000_1507|IBCP|total_return_price|||||||||||4.4688|6.7871|7.3547|6.4075|6.4075|5.7633|6.6105|5.994|5.6509|4.8241|4.8938|5.0294|5.8736|6.3103|5.8524|6.3008|6.8457|6.5585|6.2721|5.9801|5.2077|5.3843|6.7811|7.1675|8.4833|10.2388|12.234|13.1928|13.0895|16.4222|19.3604|16.7495|18.183|17.6587|17.282|20.0255|20.8826|21.7454|23.1128|24.2684|26.8141|26.1958|27.6694|27.9133|29.1676|35.6061|40.3678|45.5297|52.2258|68.772|66.2292|75.4338|56.8968|55.3626|43.9512|48.3076|42.5732|43.1093|37.9462|41.6803|52.7189|63.6906|65.6065|80.4189|86.0568|96.8689|100.8691|111.3709|117.4636|113.3849|113.7621|146.4125|167.9189|180.9387|177.7487|162.9899|174.3554|193.8509|188.034|188.3463|201.9358|190.5966|200.5352|188.1095|182.3446|191.5231|155.4933|132.7649|86.2972|75.5858|84.4543|32.8768|51.0143|17.916|19.409|10.9926|15.9435|6.0737|5.905|3.1971|1.1726|1.0966|2.6994|1.7124|1.6197|1.122|1.8559|2.086|2.2861|2.9562|7.1366|5.3061|8.4357|10.1229|10.9496|10.9082|10.149|11.1652|11.0295|11.7101|12.7997|13.2798|12.7551|12.7887|14.9092|19.3402|18.5352|19.5637|20.47|20.3051|20.9425|23.4707|21.8991|19.5945|20.2051|20.6501|20.3758|21.8228|12.5163|14.6373|12.57|
2020-10-24 00:14:47|russ2000_1508|ANGI|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.1|18.89|15.26|11.1|11.78|19.88|26.86|23.89|14.51|11.99|11.72|6.37|6.29|5.87|6.16|4.95|9.38|8.24|6.58|10.26|8.62|5.62|12.16|12.52|10.81|13.53|14.93|22.95|16.09|15.44|13.65|7.08|8.47|5.25|12.15|10.84|
2020-10-24 00:14:48|russ2000_1509|CRK|total_return_price||||||||||||||||||||42.5574|56.7433|82.7506|54.379|35.4645|28.3716|28.3716|53.1968|37.8288|26.5984|25.4163|22.4609|17.1412|8.2751|6.5018|5.9108|5.6152|6.7974|6.6498|5.3197|8.8661|23.052|17.4367|14.1858|14.4814|16.8457|18.0278|15.8115|15.6659|16.5501|18.6212|20.6876|26.5984|24.2341|48.175|52.6057|61.4719|40.7842|49.3572|54.6769|56.4501|50.8325|35.1714|27.7806|14.4814|14.4814|15.6635|19.5055|13.2992|26.0073|40.7842|53.7879|69.7469|53.1968|48.4682|28.0879|33.1002|36.1265|35.9374|32.6274|43.9287|47.7589|64.6873|63.1742|91.2621|93.9574|92.1496|98.9224|104.2657|135.9001|119.5864|155.1455|144.2697|140.3923|141.1962|128.3816|146.8705|129.4692|141.7163|145.8302|160.7726|190.5628|399.2361|236.6667|223.4266|140.9124|156.2804|189.5225|191.8395|150.3696|131.0769|106.3463|116.1345|146.303|136.1365|73.1042|72.3477|74.8538|77.6437|86.9118|71.497|76.8398|74.9214|76.4423|88.5318|111.2872|141.1438|91.6118|34.05|17.85|16.65|9.55|9.35|3.8275|4.2015|7.64|9.85|9.23|7.07|6.08|8.46|7.31|10.51|8.38|4.53|6.93|5.57|7.79|8.23|5.39|4.38|4.38|
2020-10-24 00:14:50|russ2000_1510|EXTR|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.625|28|41.75|54.25|48.75|124|39.125|20.61|28.7|9.61|12.76|10.26|10.09|6.37|3.33|3.82|5.2653|7.41|7.63|6.38|5.16|4.78|6.23|5.95|4.15|4.49|4.8|5.08|4.02|3.43|4.2|4.14|3.77|3.78|3.71|3.11|3.15|2.7|2.06|1.7|1.95|3.06|2.91|3.03|2.67|3.11|3.22|3.4|3.16|2.63|2.93|3.85|3.47|3.63|3.64|3.52|3.43|4.55|7.04|5.82|4.28|4.93|3.62|3.33|2.65|3.33|4.14|3.02|3.18|4.41|5.055|6.55|9.825|11.75|12.41|12.8|8.21|5.63|5.64|7.53|5.99|7.44|7.46|2.33|4.26|4.12|
2020-10-24 00:14:52|russ2000_1511|ASPS|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.3484|17.628|19.7874|21.8058|26.2745|25.1992|26.7946|32.1182|30.9636|44.1317|55.5635|63.1964|75.157|84.56|70.43|94.7|139.48|158.63|114.97|114.35|100.8|34.17|12.87|30.79|23.48|29.17|23.27|26.12|31.48|27.86|34.97|22.55|25.93|28.87|25.4|30.69|32.33|22.47|23.67|18.5|20.24|19.33|7.67|14.74|13.1|
2020-10-24 00:14:53|russ2000_1513|MRTX|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.53|16.63|18.63|23.12|17.51|18.33|29.32|31.47|31.24|30.7|20.81|5.57|6.78|5.25|5.15|3.65|10.75|18.45|29.35|47.2|49.3|41.71|73.3|102.14|89.59|128.86|76.87|114.17|166.05|
2020-10-24 00:14:54|russ2000_1514|RDI|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||2.5|2.063|2.188|2.25|2.375|2.313|2.375|2.625|2.75|2.938|3.125|4.063|4.25|4.563|4.938|3.938|3.938|3.25|4.75|4|3.438|2.875|3.063|3.125|2.375|1.85|1.35|1.81|1.65|2.81|3.96|3.76|3.88|4.25|5.55|5.71|5.92|6.85|8.7|8|8.36|7.05|7.29|7.97|7.79|8.11|8|7.9|8.26|8.52|9.25|9.85|9.99|9.48|7.75|6.9|3.94|3.5|4.55|4.11|4.05|4.27|3.97|4.52|5.05|5.05|4.55|4.3|4.24|4.66|5.41|5.9|6.01|5.6|6.36|6.57|7.49|7.33|8.53|8.4|13.26|13.45|13.85|12.67|13.11|11.98|12.49|13.35|16.6|15.54|16.13|15.72|16.7|16.65|15.95|15.8|14.54|15.96|12.98|11.96|11.19|3.89|4.25|3.22|
2020-10-24 00:14:56|russ2000_1515|TREC|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||1.75|2.375|1.625|0.875|0.625|2.875|2|1.75|2.125|1.938|1.688|3.5|3.156|2.625|2.3125|2.0625|1.375|1.3125|1.125|1|0.9688|1.4375|0.7813|0.75|0.312|0.375|0.43|0.26|0.15|0.23|0.16|0.05|0.06|0.045|0.03|0.1|0.05|0.07|0.04|0.1|0.14|0.6|0.44|0.95|1.35|1.07|1.68|3.55|3.09|3.4|6.1|6.12|7.75|6.9659|5.74|3.75|1.0268|1|3.16|3.15|2.15|2.68|2.59|2.3|3.4|3.91|3.95|3.39|8.23|9.26|10.49|9.9|8|8.2|8.25|8.46|12.68|11.97|11.63|12.38|14.67|12.2|15.31|12.87|12.53|9.98|9.95|10.72|13.85|10.85|11.65|12.8|13.6|13.1|14.85|14.05|7.63|9.1|9.31|9.11|7.31|5.96|5.53|6.18|
2020-10-24 00:14:57|russ2000_1516|GHM|total_return_price|1.1758|1.3803|1.1247|1.1631|1.1247|0.9969|0.9841|1.1886|1.227|1.0736|0.818|0.8435|0.9841|0.7413|0.6774|0.5752|0.8947|0.9969|0.933|0.5368|0.7157|0.6518|0.7541|0.7285|1.0608|1.1375|3.8299|2.5159|2.2648|3.4454|1.6959|1.1972|1.9844|1.9529|1.8418|1.4281|2.1616|1.6383|1.4728|1.5749|1.4268|1.2922|1.3326|1.2114|1.4807|1.3191|1.2114|1.1578|1.077|1.2385|1.3193|1.696|1.5345|1.9383|1.8171|1.5144|2.2613|2.847|3.1497|2.4632|2.6351|2.6247|1.8171|1.2518|1.2922|1.4941|1.0196|1.0701|1.1306|1.2316|1.8575|1.6354|1.4456|1.9786|1.3164|1.9706|1.7767|1.486|1.3806|1.4254|1.241|1.4215|1.5822|1.7045|1.7793|1.8966|1.9982|2.5142|2.9408|4.5874|6.4327|7.6731|6.6891|6.419|6.0501|4.5212|5.6778|9.7259|14.2134|18.1252|15.4096|32.0837|23.4264|9.3937|7.8036|11.5876|13.5684|18.0805|15.7296|13.123|13.6062|17.5543|21.0313|17.9384|14.6494|19.7725|19.2879|16.4398|15.9714|17.2553|21.9202|26.6362|32.0759|32.2444|28.3318|31.0018|25.6389|25.6868|21.4765|18.4294|15.9458|15.264|18.165|16.8866|17.598|20.5146|21.3859|18.364|19.547|19.7347|20.2829|24.5259|26.8652|21.869|18.884|19.535|19.3063|21.3709|12.6773|12.6345|12.77|
2020-10-24 00:15:00|russ2000_1517|BFIN|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.226|10.6771|11.0907|11.9704|12.2197|13.3298|13.6397|12.7405|12.2507|12.1967|12.8955|11.7327|11.0137|11.1773|8.0259|8.0399|6.8082|7.7323|8.09|7.4951|7.1341|7.7209|8.1022|7.8438|7.1522|5.6553|4.79|5.7943|6.2424|7.069|6.1374|6.9562|6.8528|7.9417|8.3395|8.5907|9.3277|9.0851|10.4089|11.1535|10.3198|10.8489|11.5314|10.68|10.4363|11.3146|13.4706|12.9129|13.501|14.2278|14.2456|15.5025|17.0316|14.8303|13.6172|14.0868|12.8825|11.4965|13.5546|8.6191|7.7273|7.3|
2020-10-24 00:15:01|russ2000_1518|NGVC|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.8228|18.6705|21.9882|32.4083|36.4946|40.795|41.4274|20.2661|16.9776|26.0162|26.3567|23.9535|22.3093|20.3245|21.0056|12.6189|10.7995|11.9087|10.1282|7.9197|5.7014|8.6883|7.1121|12.4146|16.5495|15.6739|11.6168|9.6709|10.2644|9.9908|7.7116|13.2702|9.61|
2020-10-24 00:15:02|russ2000_1519|ORN|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.8|11.85|14.78|10.77|9.25|12.84|18.22|21.11|20.89|18.3|14.43|11.85|11.2|10.58|9.55|6.17|6.72|7.41|6.51|8.06|7.36|10.25|11.18|9.72|12.08|12.6|10.78|10.28|11.01|9.25|7.06|5.76|4.61|5.3|4.95|5.85|10.06|7.54|7.21|5.99|7.76|7.57|8.68|8.11|4.49|3.66|2.29|4.55|5.08|1.61|3.23|2.75|
2020-10-24 00:15:03|russ2000_1520|LOCO|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.16|20.9|25.97|20.71|10.98|12.9|13.05|12.06|13.51|12.85|11.8|14.35|12|10|9.5|11.3|12.35|15.07|13.01|10.39|11.26|15.14|9.75|14.45|16.2|
2020-10-24 00:15:04|russ2000_1521|CECE|total_return_price|2.8547|5.3015|6.1169|4.0778|3.2623|3.2623|2.8547|2.4467|6.5245|4.8934|7.0612|12.4929|14.1224|19.0109|15.7519|14.1224|2.4443|3.259|2.9874|||3.395|3.1234|2.5803|1.7655|1.4939|1.3579|0.6792|0.9508|1.2223|1.2223|0.5432|1.2223|1.9011|3.5306|1.7655|2.7158|2.8519|2.064|2.6344|2.6072|3.9108|5.1058|2.7702|2.8245|2.2813|2.0097|1.6339|2.0684|3.8569|3.7483|2.662|2.7706|2.7158|1.7381|1.7381|2.0102|2.9331|4.1011|2.662|3.4224|2.3361|1.3584|2.6072|3.259|3.0417|2.3356|2.1727|2.1727|1.9282|1.8468|1.2221|1.5209|1.7381|1.9293|2.8679|3.3025|2.0858|1.573|1.6078|1.5991|1.5643|1.5556|1.434|1.5296|1.5591|1.8424|2.9896|2.9201|2.6333|3.7805|4.9884|7.6217|6.9526|8.0563|7.7956|10.8547|9.9769|13.2794|9.5424|7.4045|5.1188|3.4415|2.1031|2.5724|3.4589|3.259|3.4328|3.1026|4.0846|5.1883|5.1797|5.1275|5.8721|4.9673|4.8647|6.8222|6.9869|8.682|8.8849|11.5905|11.0719|12.7225|14.6415|15.0807|14.2268|12.2793|14.3021|9.8187|10.5483|7.6839|7.2736|5.9455|8.4345|10.9535|13.6091|10.3287|9.0934|8.46|5.13|4.45|6.14|7.88|6.75|7.2|9.59|6.985|7.66|4.67|6.59|7.29|
2020-10-24 00:15:06|russ2000_1522|VCRA|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.03|25.92|31.23|25.1|22.45|15.16|19.45|15.61|17.45|13.3|8.07|10.28|9.92|11.45|10.93|12.22|13.03|12.52|17.05|17.88|24.12|26.59|31.38|29.29|23.51|30.26|35.69|38.46|32.22|30.65|25.07|21.11|21.03|20.01|26.95|
2020-10-24 00:15:07|russ2000_1523|NAVB|total_return_price||||||||||||||||||||||||||||||||||||||||120|110|127.5|135|125|115|97.5|46.25|30|90|112.5|260|322.5|382.5|352.5|360|307.5|270|280|280|120|91.26|55|18.76|14.38|20.62|12.5|16.875|8.75|26.25|14.375|12.4|8.2|9.6|14|7.4|8.4|7.6|5.6|2.4|2.6|2.2|3.4|5.8|6.2|18|12|10.6|11.7|9.2|7|6|4.9|5.8|5.2|6.5|4.8|4.8|5.3|6.14|5.72|7.06|13.6|11.4|11.4|10.8|19|27.9|24.4|32.8|36|37.6|41.2|79|66.4|59.2|52.4|65.6|74.4|55|56.6|54.2|53.4|53|41.4|37|29.6|26.4|37.8|31.8|32.2|45.6|26.6|18.89|10.61|18.31|12.75|11.534|10.2|8.3|7.17|7.2|4.568|4.61|2.0531|2.76|0.6307|0.69|1.26|0.7615|3.94|2.7|
2020-10-24 00:15:08|russ2000_1524|KVHI|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||9.125|10.25|7.875|7.125|8.5|8|4|3.938|3|1.875|1.1875|1.6875|2.0625|2.1563|3.375|8.625|6.625|7.625|5.5|7.875|6.6|5.04|5.92|7.06|7.26|6.07|8.9|10|18.71|25.27|26.44|14.25|14.3|7|9.95|8.86|9.35|9.74|9.38|10.78|11.55|12.74|10.51|9.38|9|8.89|8.15|7.55|8.58|9.19|5.09|4.99|6.67|9.92|14.07|13.36|12.145|13.13|12.07|14.79|10.79|7.98|7.81|10.62|10.77|13.38|13.12|13.48|13.03|13.89|13.34|13.08|13.43|11.78|12.67|14.97|13.64|9.43|9.3|9.47|8.33|8.97|12|8.1|9.35|11.9|10.6|10.35|12.1|13.05|9.67|10.19|10.4|10.84|11.44|9|8.11|9.23|
2020-10-24 00:15:10|russ2000_1525|LQDT|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.3|15.44|16.03|17.33|18.37|19.01|11.39|12.68|8.25|11.51|10.6|7.36|7.58|10.43|10.82|10|12.01|12.98|14.85|14|16.09|23.55|31.07|36.91|46.3|52.28|50|39.35|30.19|33.04|35.64|22.19|27.03|15.6|13.75|8.38|9.88|10.51|7.34|6.63|5.55|7.3|10.51|10.3|7.85|6.3|5.9|4.7|6.6|6.8|6.3|6.65|7.71|6.09|7.41|5.73|3.06|6.45|7.725|
2020-10-24 00:15:11|russ2000_1526|OXFD|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.36|19.92|17.83|15.27|13.67|14.08|13.85|13.13|11.85|9.23|8.65|12.29|14.92|15.5|15.87|16.76|14.02|12.51|13.39|16.06|12.74|17.23|13.53|16.91|16.6|9.26|13|11.82|
2020-10-24 00:15:12|russ2000_1528|TSC|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.47|12.76|11.84|14.18|14.25|9.07|10.5|10.47|12.93|12.45|14.21|12.76|13.03|15.96|22.2|22.8|23.9|22.8|23.3|23.3|25.75|27.25|19.15|20.43|20.72|21.13|26.12|8.66|14.37|13.24|
2020-10-24 00:15:13|russ2000_1529|CWST|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.25|26.875|24.75|34|29.25|22.5625|25.5469|16.25|18.0625|7.5|12|10.1875|5.4375|8.7188|11.5|12.9|14.04|11.6|11.82|6.7|9.121|7.87|8.5|12.5|13.859|14.39|15|11.82|14.91|13.2|11.06|13.19|12.69|13.99|14.68|10.92|11.98|9.61|10.46|13.24|13.89|11.43|13.43|11.74|2.33|1.62|2.25|2.85|4.02|4.95|4.28|4.24|7.08|7.02|6.1|5.24|6.29|6.34|5.48|5.1|4.24|4.28|4.21|5.66|5.83|5.17|5.01|4.05|4|5.11|5.6|6.28|6.05|6.84|7.54|8.9|12.37|12.57|16.52|17.71|22.24|23.91|26.53|32.24|26.3|35|38.68|41.9|45.69|40.73|49.74|56.33|
2020-10-24 00:15:15|russ2000_1530|BGFV|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.2225|5.1495|6.0599|5.484|7.3376|8.3796|11.6262|13.9294|14.2859|11.8729|14.7562|13.3987|14.1815|12.7007|12.7433|10.6197|11.0798|12.5187|13.5026|14.578|14.8875|10.9539|8.4457|4.9353|4.6591|6.0936|3.022|3.6019|6.8221|9.7986|10.715|9.4618|8.5078|8.3304|9.054|7.5072|5.1851|4.2846|7.0566|5.5064|4.4359|6.5083|8.7006|10.546|14.7949|11.6392|13.2257|10.49|8.5896|6.9614|10.5743|9.7236|10.1583|8.0209|7.6023|8.3891|6.625|11.0702|13.4936|11.8032|10.2435|5.9279|6.5829|5.6094|6.8615|4.2009|2.2804|3.3712|1.7938|1.8336|2.897|0.994|1.8207|6.77|
2020-10-24 00:15:16|russ2000_1532|HCKT|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.7569|15.4036|23.3733|23.8542|19.8433|11.9275|29.9515|23.7472|13.3181|12.8903|3.0756|3.7978|6.9744|3.5086|5.5624|5.7336|3.4316|1.258|2.0453|2.0538|1.8741|2.747|4.9206|6.6663|5.7079|4.6125|3.9793|3.4487|3.1406|3.4145|3.6712|5.3656|3.4059|2.2079|2.6528|2.7042|2.9951|2.8411|3.7225|3.3974|4.8436|4.6553|2.2506|1.7286|1.8998|2.5929|2.3533|2.5673|2.5159|3.4658|3.0379|3.269|4.236|3.2262|3.3717|5.2116|4.7067|3.4829|3.5606|4.0342|4.4113|5.6917|5.5183|5.4559|5.3489|5.3935|7.8146|7.8598|10.7959|12.428|14.6132|13.798|12.5062|15.1359|16.6271|17.4752|14.1479|14.2428|14.5911|15.7033|15.6177|19.1552|15.5482|15.3347|16.3053|16.3715|15.7197|12.1272|13.6505|11.58|
2020-10-24 00:15:18|russ2000_1533|OPY|total_return_price|||||||||||||||2.1082|2.1452|2.1082|2.2932|1.9233|0.8877|1.3315|1.2575|0.8137|0.7767|0.9986|1.2761|1.0726|0.8507|0.9247|0.9617|0.7397|0.7027|1.9973|2.0713|2.4411|4.0685|5.2521|4.3644|3.6987|3.8466|4.0582|4.3588|4.434|5.1104|4.7352|3.9715|3.8569|3.8664|4.1416|4.4542|5.9389|5.822|6.785|8.4173|7.7242|9.3678|10.9432|12.287|12.4062|11.422|11.8358|12.7828|9.1925|11.6445|9.6106|10.4882|10.0316|10.1197|11.4407|12.8195|15.4496|16.6142|17.9211|18.5767|17.5926|19.7918|17.5361|15.4965|15.0318|17.9368|16.2387|20.0102|20.9098|24.3913|23.3306|20.1056|17.3041|18.6304|16.2518|15.9041|14.7014|14.8376|16.1848|20.0628|21.3187|25.1659|25.1008|39.0118|31.5648|32.2335|33.074|21.6266|19.0929|9.9786|7.7961|16.6837|19.2652|26.3869|20.3548|19.1847|22.48|21.1677|27.1716|22.9613|13.1286|13.2621|14.3778|13.1212|13.4205|14.6283|16.5955|16.3247|15.3247|21.4909|24.4412|21.0001|17.8123|20.5431|20.8423|23.4537|17.9541|15.6851|14.3509|14.1668|13.1856|17.2984|16.0104|15.4559|16.4616|25.5502|24.6533|26.9099|30.4707|24.7228|25.2795|26.5563|29.4558|27.0448|19.5331|21.6866|22.32|
2020-10-24 00:15:20|russ2000_1535|PFSI|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.3503|18.2892|17.3118|15.3958|14.7088|14.1765|16.7699|16.4215|17.5344|15.5797|15.4829|11.3799|12.0863|16.3732|16.1119|16.499|16.2087|17.2731|21.2406|21.8696|19.6439|20.5049|20.5246|21.9244|21.7667|30.4418|33.6837|21.9494|41.6602|58.35|
2020-10-24 00:15:21|russ2000_1537|FF|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.3984|2.3293|2.0589|2.3293|2.6662|2.9116|2.9186|2.9572|3.3056|4.4797|4.7081|5.6098|5.2626|5.7421|5.2256|4.7935|5.8681|6.2937|6.6793|7.5447|10.1946|8.8949|11.2501|9.4545|7.1554|7.6023|6.3483|7.5903|5.7977|8.4443|6.8739|5.9117|6.6982|9.9681|9.8128|10.5995|11.424|10.2996|8.9501|10.5477|13.0554|11.4196|9.8663|8.1222|8.5623|9.2743|8.485|11.2256|11.32|
2020-10-24 00:15:22|russ2000_1540|FRPH|total_return_price|||||||||||||||2.3637|2.5028|3.337|3.4065|3.198|2.8504|3.9627|3.8932|3.6846|3.4761|3.5803|4.5189|4.6579|4.0322|3.7541|3.6846|3.198|2.8156|3.1285|3.337|2.9199|3.337|3.4761|3.6151|3.198|3.5108|3.5456|3.4065|3.5803|3.8932|3.9627|4.1713|4.936|4.936|5.8398|5.8398|5.8398|5.7007|5.6312|5.7007|5.7007|6.9521|6.9869|7.3692|9.4549|8.7249|9.0377|9.0377|6.0483|7.3692|6.3959|7.1607|6.5873|6.535|5.9093|4.7796|4.4146|4.1713|5.9788|4.3103|4.7363|5.4544|8.8987|7.5083|5.9371|7.7029|6.1957|7.7864|8.3703|9.1768|10.1807|9.3854|9.1379|12.5107|14.3547|14.3353|19.1044|18.5899|19.1211|24.1322|21.0121|25.962|24.9192|24.1099|27.3468|25.987|21.8129|22.2468|21.9687|19.4854|17.3302|20.2807|20.9954|26.2679|23.4926|22.4998|19.5021|25.8507|22.3163|18.6623|16.8603|18.1033|19.4298|19.63|23.259|23.7178|23.209|25.061|28.2228|34.6299|30.0745|29.1739|28.2979|32.7111|36.4|32.43|30.14|33.94|35.6|34.5|31.07|37.7|40|46.15|45.25|44.25|56|64.75|62.1|46.01|47.57|55.77|48.02|49.81|43|40.58|41.67|
2020-10-24 00:15:24|russ2000_1542|TITN|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.95|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|
2020-10-24 00:15:25|russ2000_1543|HUBS|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.09|39.9|49.58|47.5|57.65|45.73|42.4|55.29|47.2|59.3|65.65|80.2|88.9|107.45|122.35|149.95|124.01|166.21|168.53|154.35|158.5|133.19|224.35|299.59|
2020-10-24 00:15:26|russ2000_1544|INWK|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:15:26|russ2000_1545|VLGEA|total_return_price|0.3962|0.7696|0.5791|0.4419|0.4419|0.4115|0.4039|0.4039|0.4085|0.5599|0.549|0.8842|1.0637|1.3871|1.3439|1.6052|2.7034|2.5159|2.4886|1.7502|2.5667|3.0273|2.674|2.8424|2.242|2.2793|2.2351|1.9438|1.9488|2.053|1.5606|1.0666|1.1051|1.1102|1.1152|1.1204|0.9891|0.8867|0.8526|0.9208|1.1255|1.1937|1.1596|1.0232|1.0573|1.0402|1.0573|0.9208|0.955|0.955|0.955|0.955|1.0914|1.1596|1.279|1.2278|1.1766|1.1937|1.1937|1.4495|1.7905|2.1998|2.9842|1.9355|1.927|1.7564|1.8587|1.782|1.8417|1.7522|1.6371|1.8417|1.9099|2.326|2.4215|3.3751|4.7734|4.0927|3.24|3.2769|3.1063|3.4269|3.7082|4.2182|4.511|4.5289|4.4305|5.1276|5.7689|7.4986|7.2745|8.4988|8.4221|9.2885|9.5468|12.2487|13.6814|13.7268|14.9941|14.8191|14.9967|12.0096|14.8392|18.1249|19.8154|19.0518|19.0216|17.7882|18.4147|17.4084|18.6981|22.9531|20.3112|19.411|16.839|20.0113|22.4169|23.2986|26.4877|24.6931|25.5052|25.2393|29.1743|23.9999|20.432|18.6573|18.1845|22.0567|25.5404|25.9451|19.5268|21.9991|20.3833|24.3739|27.242|26.5067|22.9177|22.6311|21.8112|20.4159|23.734|26.7751|24.9329|24.7404|25.5249|24.9916|25.1724|22.5285|23.8686|27.1943|24.61|
2020-10-24 00:15:28|russ2000_1547|GBLI|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.7438|30.9797|27.3415|28.1783|34.0904|34.8363|31.6346|32.8534|32.908|38.4745|35.473|39.4932|46.0785|42.6767|45.4054|39.2931|36.237|36.3825|24.3217|29.6882|21.5203|6.8217|8.1679|13.6071|14.3893|17.4818|15.0442|14.7349|19.2191|19.6284|19.6375|15.5717|17.4636|18.0639|17.8911|20.1105|19.783|20.9291|21.2565|23.4667|23.0211|23.4485|23.6759|23.1757|25.8316|24.8584|25.6133|23.8124|26.2591|28.1146|26.5865|26.4774|34.5634|34.1905|35.6458|38.5746|37.0192|31.0183|37.5774|34.2113|31.9494|28.614|25.8935|23.9968|28.2648|23.7702|22.7608|20.91|
2020-10-24 00:15:29|russ2000_1548|PLAY|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.7253|29.5655|35.3551|38.343|40.8313|38.441|44.4951|38.8426|55.6434|60.9237|66.2627|51.9992|55.8687|41.3897|47.4439|64.5055|43.9664|49.2939|38.8229|38.5947|40.0132|14.405|14.185|15.16|
2020-10-24 00:15:30|russ2000_1549|GCAP|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:15:30|russ2000_1554|BOX|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||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|
2020-10-24 00:15:31|russ2000_1555|GIFI|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.696|20.8694|16.3825|17.6346|15.2347|12.8347|6.3652|7.4608|9.1825|11.6869|7.8782|10.9043|15.5999|14.452|14.3999|16.6955|12.5216|8.0138|10.1008|12.1042|14.6086|9.9246|11.7119|14.5084|13.9074|13.106|14.5167|17.9846|17.4995|17.1974|19.0205|20.4764|17.27|22.103|19.7209|18.8315|16.3668|21.8883|31.5102|23.1227|29.2462|31.3602|27.491|23.6037|45.6147|30.4131|11.0982|7.2188|11.7321|17.0192|19.1228|17.8405|15.1551|16.1956|26.433|29.2631|26.796|20.3144|26.9299|26.9218|24.5695|26.3191|23.4376|20.4374|19.788|23.4535|22.0943|20.3044|20.3475|17.0089|18.7979|14.5766|9.8514|11.5675|9.7686|7.7238|6.9695|8.7293|12.5049|10.5214|10.4824|12.6399|12.55|7.05|9.3|9.7|7.67|9.17|7.42|5.59|5.05|3.1|3.07|3.05|
2020-10-24 00:15:33|russ2000_1556|TNAV|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.68|5.29|7.55|11.09|18.2|9.16|7.98|7.01|5.97|6.01|7.8184|6.47|5.18|5.96|6.37|5.95|5.93|6.69|6.57|7.82|8.05|7.38|5.91|5.82|5.01|5.69|7.25|8.35|8.2|6.55|5.5|5.2|5.85|5|3.88|6.07|7.95|4.885|4.86|4.32|5.49|3.735|
2020-10-24 00:15:34|russ2000_1557|ECOM|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.32|37.22|41.59|36.95|26.44|15.66|21.94|9.91|11.95|9.75|14.57|10.96|13.67|12.46|14.9|10.65|11.45|11.3|9|9.05|14|12|11.61|12.18|8.54|9.17|9.04|7.18|13.36|14.47|
2020-10-24 00:15:34|russ2000_1560|NC|total_return_price|0.0004|0.0005|0.0005|0.0006|0.0005|0.0006|0.0006|0.0006|0.0006|0.0006|0.0007|0.0008|0.001|0.0009|0.001|0.001|0.0011|0.0011|0.0013|0.0012|0.0016|0.0019|0.0019|0.0021|0.0026|0.0036|0.0038|0.0045|0.0047|0.0054|0.0035|0.003|0.0045|0.0051|0.0062|0.0059|0.0067|0.0057|0.0055|0.0077|0.0081|0.0082|0.0079|0.0092|0.0094|0.0105|0.012|0.0103|0.0121|0.0139|0.0144|0.014|0.0151|0.0154|0.014|0.0165|0.016|0.0193|0.0416|0.0389|0.0497|0.0489|0.0389|0.037|0.0308|0.0318|0.0314|0.0266|0.0247|0.0196|0.0251|0.0283|0.0423|0.0554|0.0416|0.045|0.0557|0.0513|0.038|0.0449|0.0512|0.0699|0.0909|0.1217|0.1198|0.1471|0.1445|0.1875|0.1927|0.2164|0.2456|0.2662|0.3669|0.343|0.3572|0.3761|0.3972|0.4679|0.3313|0.3431|0.2998|0.3|0.4058|0.205|0.2111|0.2797|0.6627|0.6327|1.0993|1.4328|1.5459|2.0711|2.2522|2.1396|1.5477|2.4123|3.3901|3.6416|4.2348|9.0082|8.0742|8.8385|8.7224|9.9695|8.8559|8.4414|8.4703|10.307|9.3895|10.9761|8.783|8.0093|11.1468|11.1158|13.7263|18.5126|14.5361|15.0276|18.4959|35.6647|31.2391|32.2376|31.4303|32.6901|37.0208|50.4981|62.3734|45.8873|27.5356|23.0896|18.21|
2020-10-24 00:15:37|russ2000_1562|OCFC|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||3.5215|3.7609|4.0834|4.8856|5.1364|5.5919|5.2864|5.9791|4.5552|4.6332|4.4378|5.4556|5.0288|5.4323|4.9244|5.9147|6.8743|6.9372|7.4336|9.0613|8.8151|8.1804|10.1064|11.7571|12.1489|11.9236|11.3114|12.5176|13.6337|14.8714|13.4005|13.5766|13.4626|14.4105|13.1127|12.9106|14.0687|14.0129|14.1555|12.6684|13.1225|13.8841|10.8387|11.3281|11.0042|9.8458|10.5554|12.3536|11.9576|10.7125|6.9481|7.5986|8.722|8.0015|8.1811|9.0058|9.1077|9.9175|10.0119|10.1493|8.8987|10.6428|11.1341|11.3549|11.7182|10.9785|11.6896|11.7901|14.1242|14.8566|14.408|13.3148|13.592|14.4683|14.9108|15.2658|15.1443|17.6449|15.5276|16.4936|17.2998|26.1672|25.3515|24.9753|25.344|25.0225|25.0526|28.7893|25.3332|21.0798|22.9057|23.1956|22.6667|24.8512|15.0824|16.6014|13.79|
2020-10-24 00:15:38|russ2000_1563|MXWL|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:15:38|russ2000_1564|BCOV|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.85|15.34|11.9|8.99|5.95|8.43|10.63|14.14|10.48|10.28|5.58|7.78|7.33|6.86|5|6.53|6.31|8.47|13.19|8.3|8.6|6.35|7.225|7|6.9|9.6|8.2|7.07|8.41|9.84|10.27|8.69|6.97|7.88|10.39|
2020-10-24 00:15:39|russ2000_1566|DEA|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.3724|12.2225|12.4488|13.4748|15.2164|15.7986|16.077|16.246|16.3607|18.2083|17.7658|18.5262|17.9672|17.3225|17.3173|14.3936|16.8075|17.2252|20.0954|23.0002|24.1285|23.2128|22.42|
2020-10-24 00:15:40|russ2000_1567|SREV|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.18|20.94|13.59|15.69|15.48|13.5|10.23|5.83|7.02|9.21|11.48|8.37|8.12|5.31|3.27|4.69|3.34|5.47|4|4.56|4.19|3.79|4.92|5.6|3.77|3.75|3.48|3.17|3.76|3.95|2.75|1.01|0.9214|0.97|0.8879|1.67|0.7621|1.74|1.47|
2020-10-24 00:15:41|russ2000_1571|WTW|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:15:41|russ2000_1574|VNCE|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||268.0515|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|
2020-10-24 00:15:42|russ2000_1576|MC|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.3178|21.4022|22.589|19.887|19.3051|17.3886|19.6382|19.8452|15.5961|18.842|25.7064|28.0935|30.3023|34.3517|39.2164|41.4409|49.4789|47.9017|30.0972|37.8727|31.0795|30.0524|30.3454|27.6315|30.9043|34.19|
2020-10-24 00:15:43|russ2000_1577|AFH|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:15:43|russ2000_1579|CTT|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.9377|9.8242|9.7946|7.8943|8.943|8.803|8.8958|7.9432|8.9913|8.6911|9.3731|9.457|9.0704|9.3863|9.6585|10.8787|11.405|10.8755|11.3608|10.3159|6.4446|8.9089|9.3736|10.0636|10.9107|6.7961|8.4066|8.93|
2020-10-24 00:15:43|russ2000_1581|DGII|total_return_price||||||||||||||||||||||||||||3.25|3.5|6.4167|3.9166|7.2917|13.3333|12.1667|16.3333|18.3333|12.6667|13.25|14.25|23.625|22.75|22|21.25|22.25|17.25|15|14.25|18.75|22|22.75|28.25|19|27.5|26.75|14.25|9.5|7.125|10.125|14.25|17|27.5625|20.25|12.25|11.125|6.75|10.4375|10.9375|10.4375|9.25|6.5|7.875|6.125|5.7813|8.74|5.22|6.37|5.45|3.301|1.953|2.91|3.25|5.681|6.619|9.6|9.87|10.72|11.43|17.19|13.72|11.86|10.73|10.49|11.67|12.53|13.5|13.79|12.7|14.74|14.24|14.19|11.54|7.85|10.2|8.11|7.67|9.75|8.52|9.12|10.64|8.27|9.49|11.1|10.56|13|11|11.16|10.99|10.24|10.16|9.47|8.93|9.37|9.99|12.12|10.15|9.42|7.5|9.29|9.98|9.55|11.79|11.38|9.43|10.73|11.4|13.75|11.9|10.15|10.6|9.55|10.3|13.2|13.45|10.09|12.67|12.68|13.62|17.72|9.54|11.65|15.63|
2020-10-24 00:15:46|russ2000_1584|VVUS|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:15:46|russ2000_1585|HURC|total_return_price|15.4619|17.2041|15.4619|14.8086|13.0664|9.1465|5.0088|3.9199|3.4844|3.4844|3.7021|3.0488|3.7021|3.9199|2.831|2.831|4.2466|4.0288|4.1377|2.9399|5.3354|8.0576|7.1865|8.2754|12.7397|14.373|17.4218|16.1564|15.3288|16.2518|6.1837|8.0187|11.4271|10.124|10.162|10.2106|9.3364|7.7813|5.5096|9.2122|5.9879|4.9515|2.7636|2.1879|2.7636|2.0727|2.9939|3.6849|3.1091|3.3394|5.1818|4.8364|3.1091|4.8364|4.6061|4.9515|4.4909|5.4121|7.7152|6.4485|7.2546|6.6788|5.8727|4.8364|4.1455|4.6061|3.1091|3.2243|3.2243|3.6849|3.6849|3.2243|3.2243|2.6163|2.2938|2.0267|2.35|2.0359|1.6586|1.4555|1.4924|2.1649|2.0635|4.9285|6.2458|10.9901|12.3351|15.2001|12.851|14.7026|15.0619|28.3919|25.0755|23.666|22.1184|29.2117|39.4741|46.0423|49.8009|40.211|43.0945|28.4563|27.2403|11.0546|9.7925|14.3986|15.7344|13.634|15.5041|13.6893|16.5819|21.7867|28.0971|29.6723|18.5901|19.3455|26.0243|18.8757|21.0774|21.188|25.0847|26.5526|23.9128|23.1722|24.7853|26.261|35.1361|31.8706|30.8661|32.5258|24.7231|25.1022|31.2696|26.4613|26.7758|31.664|29.8499|33.4558|40.1523|40.7315|44.5165|43.506|43.9537|34.7926|39.5451|34.9865|31.7696|38.0006|28.9574|27.97|28.27|
2020-10-24 00:15:48|russ2000_1586|PWOD|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||7.7402|8.0358|2.8573|2.9284|2.8675|3.1901|3.4572|3.4992|4.1874|4.6638|5.0357|5.4497|8.1421|9.0342|9.6281|10.1486|10.2701|9.5158|8.6394|7.7984|5.9688|5.5465|6.2859|6.6152|5.9091|6.4707|6.4698|7.3468|7.0101|7.4585|7.1449|7.9213|9.9855|9.3256|9.7208|11.5932|11.3127|11.2559|11.9314|12.4418|12.7864|12.0695|11.9778|12.5489|12.3878|12.7009|12.7586|12.7763|12.1475|11.8668|11.2451|11.595|12.0095|11.4941|10.8272|8.765|9.8636|11.4802|12.792|13.1539|13.7973|12.6909|13.9943|17.0424|16.8741|15.0914|14.5744|17.4719|18.6508|18.3935|20.7179|17.6988|19.7289|20.3895|24.5175|25.3319|24.4641|23.871|21.6373|25.4996|25.5803|23.3171|21.8811|22.9494|21.0844|23.2221|24.8525|28.508|24.7745|23.7514|27.0977|27.4299|25.192|26.9325|26.4071|24.7345|25.5439|28.4408|29.3976|34.2376|23.6656|22.3751|19.85|
2020-10-24 00:15:50|russ2000_1587|BLCM|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||213.1|224.6|212.7|140.5|205.8|86.4|124|207.5|145|119.2|131.4|116|84.2|67.2|77.5|62.2|29.8|33.7|20.2|10.7|12.9|4.5|8.48|6.34|
2020-10-24 00:15:51|russ2000_1588|NWPX|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||11|13.313|16.375|19.75|16.25|17|17.625|24.75|23|21|23.75|18.5625|16.5313|14.375|16|15.625|12.75|14.25|13.5|11.4375|7|13.25|15.9|13.6|16.05|15.25|23.41|17.65|17.1|12.3|13.88|13.4|12.9|14.52|17.68|17.221|23.769|25.45|23.13|27.69|26.56|27.25|23|30.8|32.85|34.91|34.67|37.45|39.76|38|56.1|63|33.27|23.93|38.18|34.22|30.64|21.89|19.29|17.39|23.69|23.25|25.4|25.32|23.96|21.58|23.74|25.47|23.06|29.12|27.46|29.74|38.37|34.28|39.13|35.75|29.59|23.23|20.5|13.24|10.92|9.88|10.64|11.62|17.67|15.5|16.27|17.68|18.05|20.62|21.24|19.3|22.08|24.52|25.07|27.82|33.2|21.95|23.82|26.76|
2020-10-24 00:15:53|russ2000_1589|UTI|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.5002|30.1515|32.5199|24.6472|31.4174|28.1997|25.8803|27.5708|25.9457|24.9248|18.4241|14.6838|17.9668|18.5956|20.2126|14.9941|14.4469|10.1676|10.6167|13.6384|13.2546|8.5506|11.8417|16.0884|16.4069|18.6365|19.6655|16.725|19.0271|16.7599|15.9925|11.99|11.0134|11.8262|11.1806|12.195|9.0815|10.9253|9.7827|10.8289|13.2421|12.2902|10.5187|8.9358|9.4398|9.3597|8.4573|3.582|4.1519|4.27|2.96|1.67|3.03|3.46|3.59|3.25|2.51|2.69|3.19|2.7|3.46|3.41|3.11|5.02|7.2|4.23|7.24|6.64|
2020-10-24 00:15:55|russ2000_1590|SEAC|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||17|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|
2020-10-24 00:15:57|russ2000_1591|HBNC|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||4.0705|4.1171|4.3046|4.2732|4.4601|5.1154|5.24|5.4897|5.7393|6.0513|6.8621|6.9867|7.3303|7.5172|7.4858|7.2988|6.1759|6.1569|1.2418|1.1353|1.1636|0.9468|0.832|0.8894|0.789|1.0831|1.1189|1.1763|2.0012|1.7296|1.9237|1.9377|2.2904|2.4877|2.8288|3.193|3.7884|3.3788|3.2707|3.26|3.7527|4.1153|3.5136|3.8261|3.7112|4.253|3.7534|3.6379|3.838|3.7409|3.847|3.6914|3.6301|3.261|3.1824|3.2496|1.8121|1.6809|2.836|2.6456|2.2294|2.9284|3.4295|3.4558|4.2308|4.3439|4.4211|4.2026|4.214|4.2726|6.3442|7.0615|7.3417|7.5061|7.5212|8.6118|9.713|8.4527|8.0923|8.8682|10.3005|9.1563|9.8883|9.3451|10.9613|9.9891|9.7783|11.8454|17.0401|15.5019|15.9541|17.8492|17.3253|27.8788|19.8909|18.5416|14.401|15.2795|15.1645|16.769|18.6626|9.3955|10.1251|10.04|
2020-10-24 00:15:58|russ2000_1592|MLAB|total_return_price|||||2.4185|3.3254|3.0231|2.4185|2.62|2.4185|1.0077|0.8062|0.9069|1.0077|0.6046|0.5039|0.6046|0.4031|0.4031|0.2015|0.2015|0.2015|0.2015|0.2015|0.3023|0.3527|0.4031|0.4535|0.5039|1.1085|0.8062|0.6046|1.7635|3.3758|2.62|2.9223|2.7208|2.2673|2.2673|2.4689|2.1162|2.217|1.9146|2.4185|2.4185|2.4185|2.217|1.9187|2.1121|2.8216|3.2247|3.7285|5.8447|6.9532|5.3408|4.3331|4.0308|4.837|5.2909|5.4416|4.6862|4.1316|3.4262|3.527|4.0308|4.0308|3.527|3.0735|3.4766|4.4339|4.4339|4.837|4.0308|3.8696|3.8696|4.845|6.2075|4.8692|5.1998|5.3368|4.9579|5.6512|7.2635|8.2098|7.917|8.2155|9.8539|10.6995|11.5682|11.7753|10.7778|12.8956|12.171|13.4288|14.924|16.4816|16.6002|20.4455|18.2814|22.1219|19.4858|21.431|19.0622|15.7848|14.5171|17.8842|20.8756|23.6688|23.8807|22.2228|21.3707|28.0035|26.9905|29.727|33.377|39.2577|46.8424|44.2751|46.2006|47.9914|50.6781|52.1153|65.2347|75.9652|87.3961|81.4592|56.1767|75.3283|70.4971|86.9602|109.1294|97.6162|94.6935|121.0772|112.739|121.1571|121.2623|141.7802|147.9012|123.2651|147.3755|209.7768|184.6184|207.4234|229.5882|243.5284|237.1556|248.926|225.8009|216.6561|254.76|
2020-10-24 00:16:00|russ2000_1593|AAOI|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.96|14.89|24.96|23.46|16.1|11.01|13.88|17.36|16.89|18.04|15.05|9.9|21.31|24.72|58.56|58.44|62.85|38.91|24.6|42.75|33.56|14.93|12.2|9.49|11.695|11.61|7.45|9.34|11.25|
2020-10-24 00:16:01|russ2000_1594|UTMD|total_return_price|1.6279|1.8763|1.7659|0.8001|0.8277|0.9657|0.6622|0.7174|1.0761|1.1865|1.2141|1.1588|0.8829|0.9105|0.745|0.8001|0.8829|0.6622|0.7726|0.607|0.7174|0.9381|0.9933|1.1588|1.6555|1.683|2.7592|4.2491|3.6421|5.2976|3.8629|5.0768|7.3946|9.05|7.8912|10.5951|7.7808|5.5735|5.6287|8.0568|7.0358|6.6363|5.9868|5.2496|4.9163|4.583|6.3329|5.6663|6.4162|8.2494|10.6659|13.2077|11.1659|8.4161|7.6661|8.916|7.5828|5.2496|5.5829|4.5417|5.3749|4.833|4.2917|4.375|3.9164|5.1663|4.5417|4.4997|4.9996|4.5413|4.9163|4.9996|5.9996|7.5661|6.8395|9.0727|10.5992|10.5792|10.7126|12.7324|12.1271|13.3657|16.4988|17.4254|16.3788|17.6597|12.1626|15.2849|15.069|14.771|16.9688|22.316|22.4717|21.2092|22.9265|23.6058|24.5509|23.0402|22.9384|21.8833|21.9665|21.2947|20.7678|16.7106|17.6869|20.7365|22.948|23.1328|22.3743|19.9942|23.6729|22.4998|24.4058|22.3738|22.5683|23.2095|26.9495|29.2629|29.8761|31.9092|43.3852|48.5576|53.4143|51.6315|52.4734|46.8991|44.6741|55.2666|55.3309|55.3671|50.2618|54.8735|58.8745|59.5471|56.759|69.3141|59.6162|69.5456|70.9053|78.7367|95.8962|107.1349|91.8843|81.2899|86.628|94.2578|94.6636|106.8628|93.4415|88.3043|79.87|
2020-10-24 00:16:03|russ2000_1596|CCXI|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.72|13.67|11.69|10.55|13.93|13.93|5.78|5.79|7.06|5.63|4.5|6.63|7.55|8.23|5.82|8.17|2.4|4.49|6.04|7.4|7.28|8.83|7.3|5.55|14.01|13.12|10.81|10.94|13.89|8.72|6.915|39.55|40.18|53.79|53.53|
2020-10-24 00:16:04|russ2000_1601|SPNS|total_return_price||||||||||||||||||||||||||||||||||||||36.7417|35.0328|88.8636|81.6007|88.8636|88.0091|64.9388|41.014|15.3802|14.0985|6.0872|13.2441|10.4688||8.7599|10.4688|11.7505|9.1871|9.8263|12.8169|16.2347|31.1877|26.7035|27.3426|24.1401|16.6619|27.1307|35.6753|42.4558|47.5292|70.2257|52.3355|26.9688|16.5551|4.6728|3.6047|4.6995|2.8197|4.4859|5.3404|3.8878|3.3751|3.8451|3.2042|3.1957|3.5887|3.3751|3.059|2.1003|2.2293|2.4352|1.8969|1.7858|1.538|1.3159|1.1706|1.1022|1.0852|1.2817|1.4355|2.3583|1.5466|1.1364|0.9655|1.5893|2.008|1.8457|0.7348|0.9143|0.9484|1.3398|1.82|2.1618|2.3925|1.9653|3.4092|3.0418|2.5121|3.2128|3.0077|3.076|3.1102|3.4178|4.9172|5.1883|5.4685|6.969|7.3305|7.2311|6.6888|6.6617|7.4119|9.6917|10.7561|9.5236|11.1856|11.1235|12.1304|13.6217|12.2349|10.6295|12.5388|11.1291|8.2405|9.4385|12.7617|10.8363|15.0117|16.3282|19.5293|22.8703|18.9128|27.98|30.58|
2020-10-24 00:16:05|russ2000_1602|PBPB|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.25|18.49|15.64|11.66|12.35|13.7|12.25|10.88|11.82|13.24|12.24|13.01|13.65|13.5|11.45|11.5|12.5|11.95|13|12.4|8.02|8.51|4.98|4.33|4.22|3.09|2.28|3.79|
2020-10-24 00:16:06|russ2000_1603|CBK|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:16:06|russ2000_1604|UMH|total_return_price|||||||||0.1949|0.1624|0.1949|0.2111|0.2436|0.2598|0.2598|0.2436|0.4222|0.3572|0.3816|0.2923|0.276|0.276|0.2923|0.3085|0.3248|0.341|0.341|0.3166|0.3004|0.341|0.276|0.3176|0.3244|0.3655|0.4441|0.4519|0.5321|0.5395|0.678|0.7263|0.8538|0.9626|1.1538|1.1694|1.1863|1.307|1.2621|1.2621|1.3267|1.4575|1.7478|1.7741|2.3985|2.0555|2.2741|2.1829|2.3366|2.2358|2.3555|2.3911|2.4082|2.2895|2.3033|2.3447|2.0652|2.1633|2.0923|1.9724|1.7258|2.0614|2.3778|2.4794|3.2994|2.9668|3.0607|3.4214|3.5595|3.7763|3.9158|4.0705|4.2829|4.7088|4.7511|5.4379|5.2206|4.3377|4.8091|5.3658|5.5501|5.2838|5.6632|5.7704|5.6438|5.7115|5.883|5.9749|5.9789|5.6754|5.6762|4.908|4.2104|3.8063|3.0942|2.729|2.5377|3.8333|4.0011|4.2572|4.194|5.2621|5.7036|5.5096|5.4615|5.9828|5.1829|5.4056|6.4718|6.4382|7.2996|6.4148|6.4893|6.5953|6.4853|6.266|6.6298|6.9244|6.6753|6.8338|7.3425|7.2745|7.0369|7.8023|7.8002|9.008|9.6844|12.4095|12.6936|14.3817|13.2701|12.8687|11.7522|13.6255|14.0453|10.7828|12.9898|11.6074|13.3641|15.11|10.5475|12.7609|13.54|
2020-10-24 00:16:08|russ2000_1605|FRO|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.4091||0.8049|1.0909||||||4.4352|5.3887|3.3793|3.4224|4.0085|3.0977|1.4718|3.0566|3.5567|6.0685|8.8514|14.0604|17.0714|29.7532|40.5|48.6081|65.1851|55.7829|65.8345|57.5026|57.4367|62.7953|70.3855|61.5269|76.5281|103.9565|108.0573|121.8101|115.3767|200.6201|141.4124|86.3407|52.9285|74.817|72.6927|88.0299|97.2114|109.4868|97.8768|85.9827|81.9218|55.6192|18.6201|12.9117|23.8527|15.0524|13.1836|12.1302|8.3586|7.0335|9.2761|11.2128|12.2661|8.5625|4.0434|8.9023|8.0528|9.31|8.5625|10.1238|5.7421|6.1024|5.4218|5.5513|5.4366|4.4565|4.8579|3.7356|3.5963|4.8989|4.6695|4.5466|5.2921|6.8404|7.4712|9.9251|8.1134|7.031|6.34|
2020-10-24 00:16:09|russ2000_1606|QTWO|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.02|14.12|14|19|21.14|28.25|23.78|26.96|22.75|26.56|28.9|29.2|35.55|36.5|40.95|36.75|45|56.6|59.95|48.27|69.26|74.37|79.82|81.08|59.06|85.79|89.77|
2020-10-24 00:16:10|russ2000_1607|LLNW|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.6|8.25|7.27|3.68|3.87|2.99|2.37|3.24|4.39|4.06|3.69|3.66|4.05|5.53|6.01|6.87|4.52|2.38|2.89|3.36|2.81|2.4|2.17|2.17|2.24|2.04|1.98|2.18|2.91|2.335|2.8|3.63|4.25|1.8|1.58|1.68|1.41|1.57|2.48|2.42|3.02|3.8|4.52|4.38|4.65|5.1|2.34|3.05|2.6|3.19|4.15|4.68|7.45|5.85|
2020-10-24 00:16:11|russ2000_1608|FC|total_return_price||||||||||||||||||||||||||||||||||||||12.3333|11|13.25|15.8333|16.5|17.8333|23.3333|22.6667|23.75|25|19.9167|21|16|16.3333|13|18|13.8333|12.5|14|14.1667|16.8753|18.6253|14.6667|16|12.8333|13.0417|11.1667|6|4.9167|5.125|5|4.8333|4.625|4.875|5|5.3933|3.6667|2.1|4.02|2.56|2.9|1.18|1.16|0.71|1.75|1.28|2.8|2.5|2.6|1.87|2.44|2.3|7.62|7.14|6.32|7.84|7.4|5.49|7|7.9|7.84|7.6|7.91|7.5|8.68|7.25|6.05|4.39|6.23|5.85|6.3|7.94|6.5|7.95|8.59|8.66|9.68|7.6|8.47|9.41|10.24|12|12.9|14.53|13.46|17.95|19.88|19.77|20.13|19.59|19.36|19.26|20.29|16.06|16.74|17.59|15.33|17.81|20.15|20.2|19.3|20.3|20.75|26.9|24.55|23.65|22.33|25.3|34|35|32.23|15.54|21.4|17.74|
2020-10-24 00:16:14|russ2000_1609|EHTH|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.7|23.55|18|27.7|32.57|21.95|21.81|16|12.55|16.01|16.7|14.2|16.02|15.98|12.41|12.69|14.23|13.1|13.18|13.84|15.24|16.25|15.75|18.13|27.51|17.8|23.46|32.91|43.74|48.71|37.39|24.33|28.25|9.59|12.6|12.86|10.25|9.37|14.41|10.98|10.61|12.04|18.35|23.3|17.67|14.9|23.2|28.6|37.56|56.9|77.42|81.21|95.91|101|103.86|79|
2020-10-24 00:16:15|russ2000_1610|TIS|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:16:15|russ2000_1611|WINA|total_return_price|||||||||||||||||||||||||||||||||||||||||||14.6026|15.0258|9.4176|9.5234|12.9095|8.9943|9.9467|9.1002|8.5711|8.1478|6.9314|6.7722|7.8304|7.4071|8.8885|8.8885|12.5921|10.1583|11.0048|11.0048|11.6397|11.0048|10.37|6.878|2.5929|3.3861|6.5606|3.2803|3.3861|3.9152|4.021|5.7564|6.6537|9.2695|8.3806|9.7351|8.7108|8.4661|10.4123|11.8514|15.6607|15.5592|20.3082|21.1547|20.7399|22.433|16.9729|17.0914|18.2003|17.6839|19.8934|22.1621|20.0434|17.0914|16.1771|16.3042|16.9221|17.7771|15.2375|15.7471|14.0947|9.7351|10.0652|14.8142|17.4638|18.1919|19.6056|28.3534|28.3451|28.5318|39.1477|36.7984|39.2788|48.7834|53.011|53.6086|49.5502|52.2643|57.7925|59.5653|67.7298|85.1643|73.8014|67.9782|71.8191|84.9936|85.6906|96.4603|100.859|91.2113|96.1591|97.9219|103.7754|124.1839|111.3362|127.1578|130.0301|127.8182|129.3092|146.9255|164.4612|157.6821|187.2068|172.1239|175.6091|197.6956|127.1853|170.9861|172.18|
2020-10-24 00:16:17|russ2000_1612|CPST|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9593.8004|13850|4325|5656.25|4200|1080|834|686|360|162|182|150|252|414|296|478|436|308|358|320|266|882|576|660|484|288|246|170|226|250|354|378|792|350|222|138|175.62|264|252|254|206|145|191.38|374|284|204|232|210|200|200|182.08|197.3|228|234|252|472|302|214|146.4|130|99.8|66.62|12.7|12.4|14|13.6|7.649|7.6|7|6.7|7.27|11.7|15.3|9.322|5.776|9|8.31|4.6|3.12|1.07|2.37|4.75|
2020-10-24 00:16:18|russ2000_1614|UCTT|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.5|7.3|4.45|5.9|6.45|7.5|6.15|7.07|7.3|7.81|10.81|12.38|18.51|14.05|14.54|12.59|9.63|8.33|7.09|1.96|1.12|2.3|5.62|7|8.45|8.64|8.21|9.48|9.19|8.44|4.61|6.18|7.74|6.66|5.85|4.84|6.41|6.1|6.69|10.16|14.79|8.66|9.4|9.38|7.8|6.3|5.8|5.45|5.2|5.48|6.91|10.06|14.98|19.07|28.31|21.36|20.83|15.96|13.42|7.75|10.44|13.06|16.22|23.92|13.72|22.59|20.47|
2020-10-24 00:16:20|russ2000_1616|NDLS|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.75|44.33|35.44|39.67|34.6|19.19|26.38|17.44|14.6|14.1|10.55|12.19|9.71|4.98|4.5|5.5|3.8|4.25|5.65|7.35|12.35|12.25|6.78|6.8|6.76|5.7|5.54|4.71|6.05|7|
2020-10-24 00:16:21|russ2000_1619|PAYC|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.7|16.99|26.68|31.84|34.15|34.55|38.72|35.02|40.39|51.08|46.9|56.48|69.41|75.01|81.28|105.18|97.27|154.98|121.24|189.13|218.35|208.93|264.76|202.01|309.73|303.83|
2020-10-24 00:16:21|russ2000_1620|TBNK|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.4459|13.3739|13.9908|13.9539|12.3239|14.4624|14.3171|14.9966|14.5353|14.5732|15.7324|16.7164|17.4319|17.1798|18.2732|17.3178|16.7554|18.3147|16.9992|16.2078|16.3261|17.4687|18.4157|19.7758|21.0152|22.9721|21.7808|21.8584|24.1366|28.2791|26.7074|26.6287|27.6227|28.0717|26.8243|28.2367|26.8757|23.7396|25.0961|26.257|27.1033|30.5016|23.8338|23.5544|20.4|
2020-10-24 00:16:22|russ2000_1622|DJCO|total_return_price||||||||||||||8.25|7|8.75|16.5|12.25|14.5|12|14.5|13.25|14.75|14|15.25|13.75|15.25|13.75|14|14.625|13.75|15|13.75|14|12.5|8.75||8.875|9.375|9.375|10.5|11.5|13.75|17.25|18|18.25|18|18.5|20.25|23.75|30.5|36.5|33.25|25|30|28.5|28.5|31.75|44|39|36.5|38.5|35.875|38|38.75|36.75|36.625|32.5|31|28.5|28.75|29.75|30.5|26|28.5|22.5|29|26.75|23.5|24|23.82|24.5|26.52|30.5|35.75||36.87|35.932|43.75|39.72|39.8801|45.25|40.5|38.75|38.67|40.91|40.062|41.0299||41.25|41.51|41|40.5|34.05|35|45.22|52.05|62|68.966|72|69|72.035|71.25|73.2|68.45|65.15|79.4|88.95|91.26|93.7|107.88|109.05|139.3|151|180.2|199.93|175.31|207|183.2|210.97|183.8|206.535|196.8|220.9|219.9799|241|214.29|207.21|220|240|229.96|234|235.04|227.3|215.92|226.7|239.03|292.05|247.99|273.14|252.28|
2020-10-24 00:16:24|russ2000_1623|QNST|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.05|12.35|14.99|19.83|21.61|12.07|11.59|9.86|10.33|9.27|8.55|6.43|5.94|8.1|9.43|8.95|6.27|5.5|4.19|5.82|6.21|6.45|5.65|4.55|3.58|3.25|3.06|3.77|3.84|4|7.39|8.33|12.66|13.05|13.26|15.89|13.39|15.95|12.4|15.31|8.05|10.46|15.79|
2020-10-24 00:16:25|russ2000_1624|KEM|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:16:25|russ2000_1625|NKSH|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||4.9864|5.4295|5.4295|5.4295|5.8727|5.7184|5.7465|5.8451|5.6748|5.5613|5.5046|6.0432|6.1007|6.2158|5.4101|5.295|5.9281|0.6906|0.9496|5.0096|4.756|4.394|4.3044|4.2711|5.0719|5.4932|6.0261|5.8075|6.1764|7.4423|7.79|8.6954|10.0767|11.3485|13.2223|14.4733|14.7494|12.3687|12.8058|16.148|14.1676|13.9709|14.2442|14.3448|15.4246|14.0265|14.346|15.1604|15.0351|12.9346|12.3551|10.8583|12.1912|11.7931|11.3147|13.0521|13.0861|16.6206|17.7204|19.2299|19.7354|17.6168|17.1958|23.4325|20.3474|18.5906|17.3931|20.8763|21.623|23.0926|26.8569|24.4507|28.9539|27.1551|28.483|30.1585|29.8274|25.2685|23.5434|26.1258|24.2585|24.7637|26.5636|31.2539|29.4655|29.1956|31.1285|38.6776|34.1009|37.5852|37.4032|41.7458|39.8084|46.3133|42.7185|33.842|39.9038|36.1155|38.6016|45.2015|38.9496|28.98|25.5|
2020-10-24 00:16:27|russ2000_1626|MOFG|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.2084|9.6226|10.6409|7.7739|7.2686|6.1101|7.0323|6.6095|9.278|12.5853|12.0242|12.2579|11.4939|11.2705|11.7792|12.0221|15.8115|17.7497|18.3401|16.8082|19.541|20.1389|21.8675|23.0707|21.3143|20.6139|19.8671|25.0583|25.1539|28.8677|25.6584|27.3999|24.5032|25.2131|27.2045|34.3567|31.0541|31.0196|30.8787|31.2319|30.3902|31.576|31.0083|23.3726|25.9207|25.09|29.483|35.1523|21.3239|19.3194|17.09|
2020-10-24 00:16:28|russ2000_1627|ATLO|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.6354||9.1535|||10.599||||10.599|8.1755|7.9809|7.7375|7.7375|7.5915|8.5162|8.7595|9.1001|9.53|10.7581|11.2493|11.4949|11.5952|12.1827|13.8591|16.5319|18.6108|22.3337|16.6341|16.6961|14.9212|12.7453|13.9113|13.2302|13.6763|14.0339|13.2421|12.9806|13.608|14.2206|28.9861|17.8136|12.4567|19.1183|17.764|15.5447|15.2563|13.7713|14.0696|15.9825|13.4805|13.6876|11.2494|14.5324|17.1864|17.2973|16.2649|16.4511|16.339|17.5536|17.6678|18.1815|18.3881|18.0446|18.6054|21.4169|20.5961|21.1488|19.3792|20.9024|21.2911|22.7632|23.5181|29.2011|26.8879|26.9868|25.0914|25.3679|25.4747|28.6674|24.6612|23.8171|25.6779|25.0341|27.6714|26.7283|20.5111|19.3329|18.09|
2020-10-24 00:16:29|russ2000_1633|MBUU|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.71|19.2|18.52|18.98|23.35|20.09|13.97|16.28|15.93|11.58|15.25|18.99|22.04|25.47|30.89|30.24|32.99|41.59|54.71|34.82|39.58|36.42|29.74|40.95|28.79|51.95|48.03|
2020-10-24 00:16:30|russ2000_1634|BSRR|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||1.8282||2.1938|3.3639|3.6564|3.5833|3.6564|3.8026||5.7771||10.3841|8.3366|6.3621|6.7045|5.8204|5.0891|5.4633|6.6789|5.4645|5.7681|4.8097|4.7703|4.5781|3.8797|4.0649|4.2213|4.0337|4.4658|6.6562|6.3119|6.9302|6.5273|8.5883|10.7315|9.642|10.5318|10.0087|10.5896|11.2886|14.895|15.2213|15.6496|15.6105|15.629|17.471|19.6076|22.8548|20.6008|19.6193|19.8965|21.489|19.3548|14.6502|12.3982|11.5046|16.0142|7.1437|9.6441|9.1743|5.8561|10.0177|9.3359|9.7117|8.5347|8.7576|8.7973|7.2736|7.5557|8.1094|7.5745|10.2144|9.6167|11.0075|11.9851|13.1792|14.2546|13.5958|12.9437|14.3164|14.9968|14.432|14.6674|13.9069|15.8215|15.8311|15.5855|16.3992|23.335|24.0208|22.5896|25.0506|25.0452|25.0615|27.6376|27.1487|22.3507|23.139|24.3905|25.641|29.3088|16.8474|17.2533|16.7|
2020-10-24 00:16:32|russ2000_1635|ZGNX|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||45.12|39.2|30.4|16|15.28|17.52|19.68|21.68|10.32|14.32|13.68|14.72|26.72|23.44|15.92|9.36|10|10.72|13.44|12.63|14.59|9.51|7.35|10.54|12.8|10.75|14.3|14.05|40.3|39.1|42.6|49.6|35.56|55.01|39.51|41.94|52.13|24.73|27.01|17.95|
2020-10-24 00:16:33|russ2000_1638|RVNC|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.73|33.34|20.08|16.79|19.05|31.98|27.78|35.51|17.56|13.89|16.97|20.9|20.35|25.55|28.1|36.2|30.05|28.65|24.6|19.4|15.76|12.15|13.91|16.23|14.8|24.42|25.71|
2020-10-24 00:16:34|russ2000_1640|DEST|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:16:34|russ2000_1641|FVE|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||73|74|61.5|12.3|15.7|11.8|15.1|23.9|42.4|45.9|45.3|72|81.9|81.5|69.9|74.2|78.2|112|111.5|103.6|108.7|100.7|77.1|82.5|82|62.7|60|37.5|13.7|10.4|19.3|37|35|30.5|31.6|52|73.3|79.1|54.6|25.9|28.6|33.4|31.5|51|49.3|64.9|53|52.6|54.4|49.6|49.1|37.3|41.6|43.5|47.6|28.4|33.1|22.3|19.2|19.4|29.5|21.5|16|16|15|13.25|14.5|8.4|4|9.75|5.25|4.502|4.04|2.33|4.14|5.07|
2020-10-24 00:16:35|russ2000_1642|IBP|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.71|11.96|13.79|17.85|21.48|24.48|24.77|24.7|26.53|34.31|35.9|41.05|51.85|52.35|64|76.25|59.55|58.4|39.75|33.56|48.5|53.76|59.55|68.87|39.87|68.78|100.32|
2020-10-24 00:16:36|russ2000_1643|CETV|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:16:36|russ2000_1644|ASC|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.4685|13.343|11.5242|12.4161|9.7065|10.4141|9.134|11.077|10.899|11.4121|7.8097|6.9242|7.0221|7.3394|7.9345|8.4304|8.1329|7.8354|7.6866|8.3809|6.3972|4.4433|6.1096|6.665|6.4071|8.9759|5.25|4.34|3.2|
2020-10-24 00:16:37|russ2000_1645|WEYS|total_return_price|0.5342|0.6306|0.6381|0.6752|0.6529|0.7271|0.6974|0.717|0.8141|0.9089|0.914|1.1256|1.3295|1.4051|1.3295|1.1987|1.356|1.3712|1.4321|1.3163|1.3776|1.4082|1.3997|1.2536|1.2985|1.4377|1.5542|1.7808|1.7496|1.8121|1.8369|1.7047|1.9994|1.801|1.5966|1.6716|1.8002|1.748|1.9261|1.829|1.8614|1.8128|1.9422|2.1365|2.1203|2.3793|2.0717|2.3307|2.3775|2.3588|2.4059|2.5869|2.5376|2.6693|2.6264|2.6829|3.0804|4.3532|6.0779|4.5747|4.4485|5.3011|5.4275|5.1485|4.8695|4.687|4.4771|5.3162|5.0029|5.2847|5.2847|5.0221|4.9701|4.8653|5.2671|5.3299|6.1752|8.4725|7.7456|7.3276|9.371|9.8826|10.6532|10.9001|12.0198|11.0524|12.0988|14.233|14.3902|13.0032|12.9137|12.6952|15.0039|15.5532|15.0476|16.7805|17.6084|18.3295|21.4681|18.8675|20.4314|18.3644|23.2767|23.1003|18.2231|16.3316|16.3036|16.9442|16.9666|16.5479|17.7126|18.0303|18.1305|18.3623|16.7578|18.5691|18.0452|17.7788|18.8142|18.3119|19.2134|19.9016|22.5299|23.5643|21.7735|22.2391|20.5172|24.4133|24.7703|24.881|22.7388|22.6754|22.7404|23.9117|23.3208|27.3654|24.752|24.7759|25.4204|26.8299|30.5394|33.3086|32.3892|27.0433|28.9104|25.1787|21.5231|25.4234|19.6648|21.3075|16.17|
2020-10-24 00:16:39|russ2000_1647|CARB|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:16:39|russ2000_1649|WIFI|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.26|7.61|8.74|12.99|11.05|7.97|7.41|5.59|6.21|6.83|6.41|6.76|6.5|7.13|7.75|7.54|8.26|8.03|6.84|7.57|8.73|9.68|12.38|12.98|15.19|21.67|23.05|24.39|22|34.9|19.96|23.28|18.83|11.19|10.95|10.61|13.32|9.88|
2020-10-24 00:16:40|russ2000_1650|BOOM|total_return_price|||||||||||||||||||||||||0.56|1.6801|1.8201|2.5903|2.3802|2.8002|1.2881|0.9241|1.8481|1.7921|1.5681|1.7921|2.0722|1.2881|1.1201|1.1201|0.8401|0.8401|0.7561|1.0641|0.8961|1.0641|1.4001|0.9498|0.8961|1.0081|1.0645|1.2321|1.8208|2.1282|3.0807|4.2008|4.4804|5.2089|5.2644|3.5843|4.0467|3.5287|2.5762|1.6801|1.7644|1.8486|0.6721|0.5323|0.7281|0.6444|0.5744|0.4483|0.8405|1.2552|1.2328|1.7708|1.4794|1.5242|1.1835|1.0669|0.8293|1.0315|1.4511|1.3404|1.4569|1.6676|1.4301|5.4427|15.7888|17.429|19.7759|27.0466|32.2622|30.5332|29.3474|25.4368|29.6189|34.0838|43.5273|53.5343|39.2645|30.0841|21.1913|17.6305|8.3633|17.6391|18.2995|18.4181|14.385|14.8068|14.0139|20.9274|25.9667|20.8607|14.6912|18.4864|19.7656|16.2648|14.1324|13.1169|16.4564|15.6525|22.0132|20.6825|18.1521|21.1359|18.2327|15.3715|12.289|10.6246|9.2571|6.8028|6.3254|10.5149|10.4474|15.5539|12.1878|12.8963|16.6558|24.7083|26.4054|44.3413|40.3118|34.7196|49.0948|62.6745|43.634|44.7113|23.01|27.6|32.94|
2020-10-24 00:16:42|russ2000_1651|NEWR|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.52|33.3|35.19|37.35|36.5|25.31|28.49|38.01|28.52|37.06|42.43|49.1|57.76|72.5|97.21|98.34|79.53|97.99|87.8|63.98|67.68|49.72|69.5|54|
2020-10-24 00:16:42|russ2000_1652|AMNB|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||5.8255||5.8753|5.8063|5.2572|4.737|5.3354|4.9593|4.8932|5.6674|5.9754|6.607|6.2762|6.2736|6.3299|7.2621|6.2132|8.2848|10.2722|8.4048|6.5327|6.3743|5.1477|6.8633|9.551|8.9637|8.8264|9.1806|9.6793|13.6656|13.7961|13.1536|12.5517|13.3294|12.9155|13.5864|12.8138|11.534|12.9833|13.0359|13.0454|12.9096|12.944|12.967|13.2195|13.1398|13.5799|13.4986|13.3758|13.2861|13.2612|12.0532|12.9739|11.2812|11.2792|10.7986|10.0539|12.5633|14.3987|14.6141|13.6018|14.6143|15.1676|16.45|15.896|13.1365|13.0168|14.2725|15.7667|17.6181|17.0667|15.4307|16.6621|18.1471|18.3093|20.9058|18.9177|17.6633|18.6852|20.5781|18.9192|20.1513|20.0457|22.0977|22.0606|22.1258|24.7799|31.0921|33.5011|33.4578|37.5554|35.1195|34.7181|37.1661|36.4596|27.6015|33.1191|37.0156|34.156|38.3802|23.377|24.7486|20.92|
2020-10-24 00:16:44|russ2000_1653|NAO|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:16:44|russ2000_1654|AOSL|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.46|11.36|12.96|12.87|13.06|8.14|7.53|10.1|8.91|8.85|7.99|8.87|7.65|8.65|8.14|7.2|9.27|9.56|9.2|8.8|8.74|7.84|9.49|10.86|13.7|21.09|22.5|17.04|16.84|16.43|16.63|15.46|14.18|11.46|10.5|11.51|8.62|12.75|13.62|6.81|10.88|13.29|
2020-10-24 00:16:45|russ2000_1655|INGN|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.57|20.62|19.99|30.01|31.89|44.6|46.98|41.34|41.85|47.87|59.5|67.53|76.98|91.8|99.94|120.9|119.77|182.07|244.12|122.48|95.37|67.96|47.95|68.33|51.66|35.52|29.14|
2020-10-24 00:16:46|russ2000_1656|FARM|total_return_price|2.525|2.4341|2.416|2.3252|2.1072|2.0436|2.4705|2.4705|2.5223|2.7782|2.9244|3.4902|3.6841|3.9888|3.324|3.7672|5.1962|5.4767|5.3837|4.1268|4.5219|4.8428|4.8615|4.8615|5.0324|6.0009|6.3047|7.0896|6.2511|6.556|6.0854|6.5829|7.1112|7.3296|7.4922|8.1635|9.3638|9.0517|8.9357|9.2744|11.1608|11.9053|11.6687|11.1168|11.0971|9.7327|10.169|9.8914|10.053|9.8127|10.4563|10.9389|10.7395|11.1881|12.2421|12.3232|10.9449|10.3456|12.1126|15.3044|15.1408|19.6256|17.7063|17.6239|16.8827|16.5338|13.8526|13.2485|14.9002|14.7179|15.1384|17.5274|20.2597|18.9807|18.7916|22.6353|25.9606|31.0816|27.8457|26.5519|26.4601|29.2394|27.6502|27.2101|31.2906|23.3793|23.3774|21.2796|21.1079|19.7048|17.9492|17.2823|20.0283|19.5616|18.6256|19.4534|20.7976|20.8317|23.0221|21.3658|21.6129|19.8504|23.4448|23.6342|16.9648|21.9319|19.9466|19.122|18.2681|14.7999|15.8158|17.7204|12.12|10.14|5.51|7.64|10.89|7.96|9.51|14.43|14.7|14.06|15.06|23.26|19.7|21.61|28.95|29.45|24.75|23.5|27.25|32.27|27.87|32.06|35.55|36.7|35.35|30.25|32.85|32.15|30.2|30.55|26.4|23.33|20.01|16.37|12.95|15.06|6.96|7.34|4.42|
2020-10-24 00:16:48|russ2000_1657|CLFD|total_return_price|||||||||||||||1.875|1.875|2.875|3.25|3.625|2.75|3.25|3.375|3.875|4|5.5|8.5|6.5|7.25|6.5|6.75|6.5|5|4.75|4.5|5|4.75|5|4.1875|3.1875|3.1875|2.75|2.375|4.625|4.125|4.25|4.25|4|3.5|3.12|4.125|7.5|5.75|5.125|6|5.25|5|5.5|5.75|6.125|7.625|5.938|5.688|4.438|4.875|7|7.125|3.813|15.5|29.375|14.25|12.375|6.5|8.813|9|1.91|3.11|2.71|2.025|1.44|1.511|1.33|2.06|2.908|2.21|2.49|2.31|1.61|2.07|1.41|1.33|1.28|1.35|1.95|1.33|1.26|1.43|1.22|1.125|1.04|1.01|1.09|1.23|1.16|1.04|1.1199|2|4.45|2.6|2.77|2.57|2.93|4.05|5.09|7.17|5.9|7.61|5.43|4.81|5.11|4.49|6|9.42|13.43|20.24|23.09|16.79|12.73|12.31|14.82|15.91|13.43|13.41|16.07|17.89|18.8|20.7|16.45|13.2|13.6|12.25|12.9|11.05|13.45|9.92|14.7|13.25|11.85|13.94|11.85|13.96|20.17|
2020-10-24 00:16:50|russ2000_1658|GDP|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.4001|13.66|11.85|9.45|10.89|10.79|13.07|13.95|13.48|13.6|11.95|10.86|10.04|4.14|6.92|7.69|
2020-10-24 00:16:51|russ2000_1659|TTGT|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.31|16.96|14.99|13.22|10.8|6.66|4.42|2.53|3.96|5.72|5.99|5.21|5.84|5.33|7.71|8.23|7.1|5.9|6.9|7.26|5.42|5.72|5.71|4.95|4.16|4.97|6.23|6.95|7.535|8.38|10.465|11.88|9.47|8.61|7.93|7.38|8.2|8.05|8.7|8.99|9.99|12.08|13.95|19.31|29.73|19.34|11.53|16.27|20.32|22.7|25.59|18.99|29.79|43.85|
2020-10-24 00:16:52|russ2000_1661|KRNY|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.479|6.869|7.1139|7.178|8.1788|8.8529|8.9538|9.5188|8.8443|8.1385|7.6694|7.4934|6.6222|6.7252|8.0093|7.5449|7.0274|7.1416|6.5755|6.3258|6.6336|5.8323|5.6165|5.4312|6.0921|5.968|5.5788|6.2374|6.4079|6.2294|6.5458|6.3481|6.9479|6.7172|6.2822|7.4687|10.0857|9.9868|9.387|9.2156|9.1101|10.0914|10.574|11.7692|11.2766|11.1565|12.7048|14.3289|13.8509|13.4653|13.7709|13.7667|12.4881|13.038|12.6992|11.8575|12.4572|12.3767|12.8428|13.433|8.9212|7.7493|7.55|
2020-10-24 00:16:54|russ2000_1662|HTBK|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.6479|7.7522|9.2526|10.5029|15.0041|11.2062|10.6905|11.2531|8.4398|7.8303|7.7834|6.9394|6.7519|6.3017|6.0017|5.9641|6.3017|7.3895|6.6018|6.4518|6.7744|8.8374|8.1848|9.3026|9.7152|10.7055|12.2284|14.1864|13.5344|14.2997|16.2278|16.2353|18.2265|17.0066|18.19|19.6866|19.8755|18.8539|16.3318|14.5361|14.3636|8.9457|11.2359|8.6265|5.113|2.8633|3.705|3.3431|3.0914|2.8318|2.7374|3.0678|3.6578|3.996|3.0757|4.0668|5.0658|4.7826|5.5771|5.3962|5.4827|5.3411|5.6641|6.6069|6.5204|6.3682|6.6175|7.2153|7.4702|7.9587|9.6467|9.2994|8.3169|8.8675|9.5364|12.2975|11.8539|11.961|12.5709|14.0092|14.8567|15.9123|13.5432|10.1288|11.2114|11.3015|11.278|12.4571|7.5863|7.2145|6.62|
2020-10-24 00:16:56|russ2000_1663|LYTS|total_return_price|||||||||1.2054|1.3916|1.3664|1.739|2.1273|2.6086|1.7805|1.589|1.4648|1.4233|1.4337|1.1024|1.1024|1.3095|1.4531|1.5102|1.941|1.8484|2.1478|2.3146|1.5848|1.835|0.9256|0.589|0.7573|0.8625|0.8932|0.7868|0.7656|0.5529|0.7555|0.7771|0.8418|0.8203|1.1757|1.6546|1.6546|1.807|2.0653|1.9404|2.4564|3.394|5.2169|4.2914|4.8393|4.6481|4.3333|3.602|3.3428|3.6979|4.3428|5.0497|6.3147|5.5665|5.0447|6.3096|4.7604|6.8278|6.5153|6.1812|5.5791|4.3789|6.4396|5.9586|6.4074|6.8766|7.3754|7.7316|8.8152|8.2156|4.5629|6.269|4.1215|5.0842|6.4841|7.8108|7.0723|6.7365|6.1607|6.8024|6.7297|8.4175|11.6245|9.6474|10.5855|10.6284|10.2317|12.5918|10.6909|11.5288|13.3333|11.9263|8.7634|5.4614|5.6587|4.7368|3.5997|3.8287|4.7004|5.6093|4.8968|3.5283|4.6872|6.2111|5.3506|5.9039|4.6667|4.5335|5.5854|5.476|5.2324|5.6375|5.6134|6.562|6.9055|7.1402|6.791|6.6706|5.1184|5.734|6.9003|7.9344|7.1934|10.4275|10.1012|9.5534|9.7416|8.5001|8.8527|7.9856|5.8848|6.1698|7.3192|4.8611|4.2266|2.9462|2.4823|3.4952|5.057|5.9156|3.7227|6.4238|6.75|
2020-10-24 00:16:58|russ2000_1666|AAC|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:16:58|russ2000_1667|HABT|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:16:58|russ2000_1668|VPG|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.6|15.56|18.49|16.22|16.89|13.52|16.43|14.8|14.1|14.11|12.98|14.46|15.23|14.64|13.94|16.92|15.8|15.14|17.73|15.55|15.06|11.47|11.76|14.23|13.05|16|18.9|15.75|17.15|23.85|25.65|31.05|36.85|37.4|28.91|34.21|37.79|33.34|34|20.08|24.58|25.13|
2020-10-24 00:16:59|russ2000_1670|BELFB|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.3394|13.2282|12.2062|11.0329|12.3345|17.6081|15.887|22.4201|26.7487|31.568|20.5513|21.4141|17.8643|20.2878|19.3161|20.8475|16.6376|15.2833|17.4288|18.2373|20.6093|26.053|26.8278|31.6141|26.5432|27.2773|23.8709|24.026|28.8735|25.6549|27.7208|24.5179|27.3053|27.7583|31.8588|29.0248|29.5497|24.9741|23.0183|21.7395|23.7924|17.7165|11.3173|12.3902|16.9811|17.1505|17.3714|16.0269|17.9381|20.6254|18.5182|18.6541|13.8459|17.0906|17.1631|14.5681|17.0418|16.8183|13.9849|12.6121|15.9273|19.4277|19.1824|23.3472|23.1466|23.7681|17.9041|19.3786|17.5032|16.1038|13.6462|17.5154|21.8052|30.733|21.5742|23.9658|29.4571|25.896|18.0804|21.3632|25.383|16.6771|24.519|17.3698|15.5513|19.7355|9.1712|9.3728|10.53|
2020-10-24 00:17:01|russ2000_1671|VOXX|total_return_price||||||||||||||||||14.75|12.375|7.25|8.25|5.625|4|4.625|4.375|3.75|3.25|2.5|3|3.75|1.875|1.25|2.5|1.75|1.625|1.75|2.125|3.25|4|7.25|8.25|13.5|15.625|16.25|13|6.875|8.375|7.75|6.5|5|5.75|5.438|4.688|5.813|5.813|5.688|6.375|7.188|10.188|6.875|6.688|3.875|5.625|5.938|6.625|11|17.375|30.25|43.2969|22.0625|15.0625|9|7.6563|11.1|9.14|7.46|7.18|7.95|7|10.341|7.37|11.19|12.56|12.84|20|16.88|16.84|15.78|12.74|15.5|13.98|13.86|11.94|13.66|13.92|14.09|14.73|12.97|10.29|12.4|10.68|9.82|9.37|5.01|3.43|5.86|6.85|7.09|7.78|7.35|6.84|8.63|8|7.56|5.49|8.45|13.56|9.32|7.48|6.73|10.71|12.27|13.7|16.7|13.68|9.41|9.3|8.76|9.16|8.28|7.42|5.26|4.47|2.79|2.99|4.7|5.2|8.2|8.55|5.6|4.95|5.4|5.2|3.96|4.62|4.16|4.7|4.38|2.85|5.78|7.69|
2020-10-24 00:17:04|russ2000_1673|BNFT|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||46.52|57.29|47.49|46.67|28.39|32.88|36.77|43.85|29.28|37.7|32.87|35.49|40.01|30.3|27.45|35.95|31.95|26.75|24.2|32|40.45|45.74|49.52|25.29|24.68|21.94|8.31|10.95|11.2|
2020-10-24 00:17:04|russ2000_1674|USAP|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||9|9.12|12.125|13|10.625|10.375|9.375|8.75|8.75|9.875|13|15.625|14.5|14|9.188|5.1875|7.5|5.9375|5.75|5|6.75|7.25|6.6875|6.875|7.375|7.5|9.2|7.1|8.3|11.59|11.75|5.9|6.05|5.01|6.47|8.04|10.8|9.85|11.4|13.75|14.852|14.04|12.18|16.8|15|25.7|29.27|22.5|33.48|47.47|35.23|39.79|35.57|29.71|37.04|25.55|14.49|9.67|16.27|18.25|18.86|23.99|15.99|24.56|31.28|33.73|46.76|25.42|37.36|42.72|41.1|37.15|36.77|36.35|29.48|32.19|36.06|33.77|32.48|26.36|25.15|26.22|19.65|10.58|9.29|10.19|10.9|10.5|13.51|17|19.5|20.85|21.42|27.5|23.67|25.51|16.21|16.57|16|15.6|14.9|7.71|8.6|5.49|
2020-10-24 00:17:06|russ2000_1675|MCRI|total_return_price|||||||||||||||||||||||||||||||||||||||||||3.6875|4|4.75|4.25|3.6875|2.75|2.125|2.625|2.875|1.75|1.938|2|1.446|1|1.125|2|3.438|2.75|2.9375|3.1875|2.8125|2.625|3.4688|3.1875|3.25|2.625|1.75|2.875|2.9063|2.375|2.375|2.8|2.9985|4|5.255|7.415|6.4255|6.865|4.555|4.625|5.655|5.575|6.94|7.05|9.54|20.275|19.9|22.04|16.99|22.6|28.39|28.12|19.39|23.88|26|26.85|28.45|24.08|17.71|11.8|11.39|11.65|5.16|7.3|10.76|8.1|8.5|10.13|11.22|12.5|10.4|10.44|9.78|10.19|10.3|9.14|8.71|10.91|9.73|16.86|18.98|20.08|18.53|15.14|11.91|16.59|19.14|20.56|17.97|22.72|19.46|21.97|25.17|25.78|29.54|30.25|39.53|44.82|42.29|44.05|45.45|38.14|43.92|42.74|41.69|48.55|28.07|34.08|44.6|
2020-10-24 00:17:08|russ2000_1677|DXLG|total_return_price||||||||||||||||||6.2222|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|
2020-10-24 00:17:11|russ2000_1678|CHRS|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.68|28.41|28.9|20.04|23.32|19.25|16.79|28.79|28.55|20.7|14.85|13.3|8.8|11.15|15.1|16.6|9.27|13.51|20.89|22.53|18.57|16.79|17.7|17.99|
2020-10-24 00:17:11|russ2000_1680|QADA|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.925|20.6303|26.2673|18.2908|6.5932|6.8059|6.6995|5.9551|5.902|11.0595|15.7386|6.5932|4.7322|2.0205|4.9449|5.9551|3.0541|5.1044|7.9299|4.8492|3.0286|5.2082|7.9459|12.6249|17.338|21.0472|20.1794|17.9505|12.3016|15.5855|13.2715|12.9822|14.2583|12.8801|12.9652|12.4888|12.8631|13.8159|15.1431|14.0371|14.4114|16.6914|13.7649|11.9783|11.0766|6.2444|4.7471|5.2065|7.7417|10.3109|8.9327|7.8608|7.0781|8.3712|8.7379|8.8829|8.875|9.3938|11.681|11.382|12.0824|12.8473|11.6185|10.5169|12.4291|16.3403|19.8747|19.689|17.6466|20.8614|23.0103|25.8893|24.9166|20.3922|20.5076|18.1954|21.9743|29.8854|26.4981|29.8829|33.7421|38.9898|40.6814|53.5405|57.6532|39.8863|45.5504|38.1481|44.6238|51.1207|31.5851|41.0888|42.0971|
2020-10-24 00:17:13|russ2000_1682|FBIZ|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.1501|9.1465|9.2428|8.7991|8.5103|8.5721|7.7226|7.3605|6.9833|6.8273|6.2469|6.2665|5.5615|4.3278|4.3357|4.1334|3.8439|3.8359|3.9054|3.6971|5.0207|4.8614|6.0571|6.5718|6.8482|7.8715|9.3216|10.0779|9.5694|11.262|12.1655|13.8166|16.0429|20.0011|20.5123|19.142|19.9014|19.2015|20.5525|20.2436|22.6847|19.9191|20.5349|20.9203|21.6244|23.0958|21.0324|20.7936|20.73|23.3639|24.2592|21.7468|18.4647|19.1154|22.4693|23.4158|25.6243|15.1795|16.2661|14.33|
2020-10-24 00:17:14|russ2000_1683|EMCI|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:17:15|russ2000_1685|CVGI|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.84|20.44|20|19.3|20.71|18.3|19.21|19.37|18.98|22.03|20.19|18.985|14.2|16.02|8.29|10.64|9.55|0.895|0.8|1.62|7.28|6.3|6.8|10.47|10.6|16.64|15.8|13.59|6.84|9.49|11.64|8|8.56|8.01|8.11|7.38|8.39|7.29|9.06|10.29|7.24|6.98|6.51|7.16|4.3|2.77|2.58|5.13|5.44|5.46|5.8|8.1|6.57|10.82|8.6|7.49|8.47|5.68|8.2|7.41|7.28|6.39|1.95|2.22|5.62|
2020-10-24 00:17:16|russ2000_1686|MRIN|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||119.28|71.19|92.75|71.68|72.66|84.14|60.2|58.87|44.03|47.18|21.77|25.34|21.49|16.17|16.73|16.8|12.6|9.1|12.6|10.95|6.7|5.8|3.25|7|4.39|2.43|2.56|1.44|1.26|1.445|1.23|
2020-10-24 00:17:17|russ2000_1687|USAK|total_return_price|||||||||||||||||||||||||||||||||||||7.75|7.5|7.6875|10.125|14|14|13.75|18.25|17|17.25|18|15|15.5|15.25|13|10.75|13.5|10.5|8.875|8|8.25|11.25|12|11.75|15|16.125|11.25|11.625|10.1875|9.25|8.9375|7.875|7.25|5.875|5.375|5.5|7.75|7.1|7.35|10.95|12.9|11.5|7|7.051|7.13|9|11.71|9.889|9.66|12.09|12.2|17|22.95|24.75|25.3|29.13|24.62|17.82|19.05|16.05|15.54|16.6|15.25|15.4|12.91|12.03|15.95|13.79|12.93|13.53|12.7|12.52|16.16|16.12|14.98|13.23|13|11.3|7.76|7.73|7.75|4.78|3.63|3.45|4.91|6.44|8.96|13.38|14.72|18.59|17.53|28.4|27.69|21.23|17.23|17.45|18.84|17.51|10.24|8.71|7.35|8.66|14.05|18.13|25.49|23.47|20.23|14.97|14.44|10.11|8.03|7.45|3.17|7.75|9.45|
2020-10-24 00:17:19|russ2000_1689|ESCA|total_return_price|0.1502|0.142|0.1311|0.1175|0.0984|0.0984|0.1311|0.1229|0.1229|0.1311|0.1803|0.2977|0.3715|0.5791|0.5791|0.5791|1.0106|1.1745|0.9939|0.6553|0.8737|0.7754|0.6963|0.7153|0.7754|0.9391|1.0483|0.7535|0.5679|0.7426|0.3713|0.2621|0.3276|0.2403|0.273|0.4587|0.5242|0.415|0.3932|0.4805|0.6771|0.6552|0.7644|0.7208|0.7221|0.7967|0.5975|0.4547|0.4237|0.4237|0.4482|0.3735|0.4733|0.4733|0.772|0.8342|1.0409|0.9901|1.1706|1.4192|2.0043|2.3777|1.9918|1.8424|1.7366|1.7179|1.5935|1.2947|1.6308|1.7055|1.9047|2.0043|2.2284|2.3404|2.4948|5.0274|6.8718|6.833|5.9307|5.9755|4.0842|4.7923|6.322|10.1553|9.9719|13.8951|8.3515|8.0328|8.2861|8.3712|8.0551|7.1553|6.8654|8.0478|6.1906|6.6426|5.9395|5.9205|6.2691|5.7874|5.8596|3.5262|1.9554|0.4888|0.4171|0.554|1.6425|1.6164|1.7207|3.2003|3.1351|4.2416|3.6898|4.0155|3.4409|3.1229|4.1733|4.0871|3.913|3.8842|4.66|4.7352|6.6582|9.1712|10.5216|12.7449|9.5942|12.0888|14.0124|14.9147|12.8942|10.9235|9.7869|8.6067|10.8179|11.2811|11.1228|11.405|11.9534|10.9047|12.2625|12.7299|11.7094|10.5467|10.4004|10.7979|10.3748|9.4733|5.8297|13.8482|18.29|
2020-10-24 00:17:21|russ2000_1690|PTSI|total_return_price|||||||||||||||9.1744|12.5105|11.885|11.4679|8.7573|2.9191|2.5021|3.0234|3.0234|2.0851|2.1893|1.5638|1.1468|0.6255|0.8862|0.7819|0.3649|0.4431|0.5995|0.4691|0.3128|0.3649|0.3649|1.251|1.251|1.1468|2.0851|3.4404|3.6489|5.2127|5.0042|4.2744|4.4829|5.0042|5.6297|5.1084|6.2552|6.3595|6.151|5.8382|5.0042|3.8057|4.4829|6.985|8.3403|8.3403|9.1744|7.7148|5.8904|7.5063|7.2457|8.2361|8.7052|9.2786|8.4446|7.9233|8.3403|6.6983|5.8382|7.7732|7.5897|10.5755|21.101|20.0335|15.9133|21.026|18.2486|21.443|17.1143|17.8366|14.312|15.955|15.9801|15.5213|14.3454|14.0201|13.478|14.8374|20.5589|24.0952|20.9008|18.3654|17.1977|15.2461|15.0126|12.9609|13.086|8.8824|9.0826|5.8382|4.5788|4.5622|6.7223|8.6156|11.5096|12.5355|10.4921|9.3578|10.1335|8.2319|8.3236|7.9233|10.1529|8.7557|9.0415|10.23|11|10.25|17.49|20.72|19.88|27.96|36.25|51.84|57.27|58.05|33.05|27.59|30.8|15.89|20.02|25.98|16.29|18.95|23.93|34.43|36.35|46.97|65.09|39.41|48.94|62|59.11|57.71|30.75|30.75|37.6|
2020-10-24 00:17:24|russ2000_1691|KCLI|total_return_price|3.674|3.4737|3.5996|3.508|3.6568|3.5538|3.8113|4.3893|5.14|4.5624|4.4624|5.1271|6.2213|6.9418|5.3899|5.0439|5.5347|5.6841|6.334|5.3316|5.8984|6.3897|6.3133|7.2649|7.1099|7.4813|7.5875|7.5916|7.7067|7.8219|7.8832|6.6241|7.4074|7.8497|7.518|7.5886|9.2342|9.4236|10.559|11.6066|13.4716|12.1927|12.2423|11.8498|10.867|10.2344|9.7584|10.5914|11.0362|11.6488|12.9644|12.9415|13.1701|13.5429|13.9036|16.0228|17.2074|20.1921|21.3422|25.4372|22.3397|23.6206|21.1874|21.3378|21.3934|22.7106|19.3844|18.0325|12.9883|14.6084|18.0952|19.5502|19.9414|22.4187|20.8847|21.0943|22.2252|22.2998|21.9838|22.1762|25.1892|25.4153|27.3511|27.7493|25.8554|25.6026|26.0567|29.3487|30.2036|29.941|32.0572|31.5422|32.4456|26.8488|29.1777|32.2392|30.3516|31.5659|30.109|29.9559|33.0278|28.8438|31.9531|30.2822|25.2497|19.2033|22.4184|21.6394|23.1962|21.8989|23.2955|24.8844|24.3013|23.8741|23.8784|25.5929|25.3208|27.9036|30.7751|30.9277|31.9397|31.4742|36.5934|39.7381|40.3609|38.33|37.6092|40.9522|39.3923|39.4411|40.7794|33.4118|35.1551|34.7332|35.6214|42.3234|41.0968|44.9035|45.3753|41.4996|41.5153|37.1554|37.4043|34.858|33.4565|31.5669|31.4504|32.6195|25.5894|25.9544|31|
2020-10-24 00:17:27|russ2000_1692|FOXF|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.85|18.01|18.16|16.97|15.5|16.37|15.34|16.08|16.01|17.51|16.14|16.91|22.31|27.45|28.7|33.4|43.1|38.9|34.35|46.45|70|59.93|69.89|78.42|61.1|69.57|42|82.61|73.06|
2020-10-24 00:17:27|russ2000_1694|ADUS|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.01|6.04|5.9775|3.98|4.2|4.97|5.29|4.08|3.5|4.79|4.48|5.34|7.17|11.56|18.99|28.78|22.45|21.93|22.38|19.6|24.21|23.02|27.86|31.6|24.59|17.64|17.63|26.77|34.9|30.65|38.85|35.75|34.4|46.35|58.1|69.7|67.27|63.59|74.81|80.47|97.22|67.6|92.56|93.37|
2020-10-24 00:17:28|russ2000_1696|SPAR|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:17:29|russ2000_1697|ARTNA|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||2.3675||2.3675|2.3675|2.5463|2.6803|2.8099|3.1255|3.2595|3.2072|3.4871|3.5797|3.6219|3.7649|4.4167|5.3833|5.0249|4.7211|5.1425|6.4438|5.2472|4.8772|5.0733|5.7869|5.6121|5.9055|6.0846|6.6516|7.1345|6.8202|6.6538|7.128|7.7776|8.7111|9.3656|10.5703|10.4119|10.0714|10.2962|10.7022|10.1763|11.644|11.9927|11.6508|13.2451|11.4698|11.1988|12.0572|12.4542|11.7962|11.7161|12.2556|11.607|12.0887|10.9653|9.593|9.3974|10.0799|11.6531|12.2895|12.7949|12.3278|13.1349|13.7074|14.0888|14.4828|12.6416|14.1685|14.5399|15.1588|17.9419|17.314|17.5666|17.5326|18.0809|18.7674|18.2504|18.5117|16.9738|19.0564|18.0688|18.4194|20.8482|24.1268|24.046|27.6638|25.8291|29.2895|29.4278|36.1645|35.2627|35.5701|34.3905|36.6629|33.3107|32.0634|37.4803|34.1626|35.1105|36.2494|34.6846|34.9535|34.45|
2020-10-24 00:17:30|russ2000_1698|HWCC|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.5981|14.6384|15.5881|18.8007|21.1378|13.4897|11.6226|11.9023|15.8675|13.0441|7.444|6.0089|8.9654|8.5523|9.2757|9.2166|9.8622|8.0302|10.3624|12.0126|12.4323|10.9582|11.854|11.8947|9.9805|9.3991|9.8052|11.1448|12.4437|11.7558|11.4035|11.6235|10.9759|11.1751|11.5837|9.0593|9.0355|6.0757|5.1337|6.8849|5.3314|5.95|6.85|6.75|5.85|5.25|6.75|7.3|8.725|7.75|5.19|6.33|5.54|4.67|4.02|1.75|2.36|2.7|
2020-10-24 00:17:32|russ2000_1699|JOUT|total_return_price||||||||||||||||||||10.7558|14.8751|19.6809|19.452|20.1385|20.5962|19.2232|22.6559|19.452|21.0539|26.5463|19.452|19.9097|26.5463|19.6809|22.1982|21.7405|24.029|18.5366|17.3924|14.9895|18.7655|18.5366|19.452|23.9145|21.6261|22.8847|24.2578|17.8501|21.3972|21.5116|21.9693|20.5962|16.0193|12.5866|13.0443|12.1289|11.0991|11.7856|14.6462|16.1337|15.3328|11.5568|8.8106|8.4673|5.95|8.2385|8.1817|6.4938|5.664|6.4649|6.3505|5.3779|5.6068|6.1697|5.9228|7.2773|9.0166|15.406|9.6207|9.0349|8.147|12.4859|11.8644|13.6942|17.8958|17.8043|17.8775|18.4268|17.3649|16.0376|15.2504|15.5067|16.3855|15.8362|15.8271|16.9942|17.0078|18.4817|19.878|20.701|15.7653|14.3908|11.6655|5.185|4.6992|5.1273|8.3749|9.0914|10.5617|10.4686|11.9296|11.6504|14.135|15.9309|14.3118|14.2839|17.7734|19.1692|19.9043|18.5364|22.1842|23.1706|24.9572|25.1472|23.7873|24.223|24.387|29.4632|31.3457|22.3445|20.0804|20.9065|21.2976|24.7269|35.0967|38.3928|35.4007|46.8801|71.3933|60.5748|60.5854|82.7572|91.1664|57.688|70.2342|73.5372|57.8576|75.9948|62.2609|90.6376|81.6986|
2020-10-24 00:17:34|russ2000_1700|RST|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:17:34|russ2000_1702|MRLN|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.31|10.7353|10.8255|12.3913|12.1722|13.0744|12.6297|14.7562|14.0216|13.9765|14.1698|13.7832|14.8464|13.5448|13.0228|9.4465|7.4103|5.0519|4.5944|5.4643|2.004|2.8417|3.0672|5.2839|5.1679|6.5984|8.4155|7.5843|8.0933|7.5327|7.5585|6.7466|8.611|10.0674|10.2405|13.7203|11.7287|15.5999|15.0228|18.5701|19.3243|15.3837|13.0851|13.4158|14.0614|15.0838|13.4784|12.8554|13.9909|12.7538|13.2859|16.8776|19.8258|22.8293|22.4595|26.2685|20.696|26.468|28.7671|26.9154|20.1879|21.04|21.5532|22.4552|21.9557|6.4466|7.1628|8.29|
2020-10-24 00:17:36|russ2000_1703|LCUT|total_return_price||||||||||||||||||||||||||||||||||4.8048|6.218|7.2355|7.9139|5.4267|5.2005|7.5747|6.9529|6.3311|5.7658|7.6312|7.6312|8.14|8.8183|7.9706|9.0729|7.6308|8.3096|6.2745|5.9357|7.2923|6.9528|7.9705|6.105|5.9354|6.0202|6.7441|7.9073|6.9131|6.3082|6.7775|6.8618|6.4214|5.1787|3.7598|5.2369|5.7717|4.735|5.3254|3.4722|5.3039|4.7351|4.5787|5.2429|5.553|3.92|3.7942|5.0809|6.2146|8.5617|13.8994|14.4853|18.8825|12.354|13.2983|13.0064|16.4601|22.6801|17.513|23.9504|18.4494|15.8191|14.0768|17.9551|17.6277|17.5464|11.2684|7.8081|7.1703|8.6397|3.177|1.2475|3.6526|5.1245|6.4168|10.5811|13.1208|13.5516|12.6003|13.4619|10.5527|8.6849|10.9595|10.1674|11.3038|10.8167|9.6575|10.4094|12.4193|14.0124|14.4438|16.4383|14.497|14.1504|15.9348|14.1898|13.749|13.0471|12.4102|14.1559|13.7391|12.7119|16.8146|19.0937|17.2775|17.4594|15.7776|11.8862|12.1695|10.5231|9.7241|9.2012|9.2524|8.6971|6.8657|5.6168|6.6806|9.45|
2020-10-24 00:17:38|russ2000_1704|COUP|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||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|274.41|
2020-10-24 00:17:38|russ2000_1705|DMRC|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.2621|9.3292|12.0647|13.9747|14.2626|16.8061|18.7065|22.6128|29.1587|26.7496|33.4586|27.0855|23.6398|27.0183|23.7448|21.5154|19.2534|21.1578|20.2273|20.2943|19.0566|32.1226|33.04|20.35|29.33|22.79|45.14|31.08|38.14|32.59|30.37|36.85|27.9|25.35|40.75|33.7|36.35|24.75|27.15|30.35|15.84|31.38|41.9|41.63|33.56|13.05|15.99|21.9|
2020-10-24 00:17:39|russ2000_1706|CCBG|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.3267|8.2989|9.4277|11.043|12.2892|13.475|12.2742|11.5952|9.8147|9.3977|9.2358|9.3419|7.911|8.1557|8.6165|10.2531|10.5374|10.1658|10.3606|10.9244|11.3841|14.5717|15.0752|17.8833|18.2881|20.576|22.7418|26.0814|24.1378|23.4572|23.5958|25.3712|24.581|24.9463|26.2227|26.876|25.8456|22.8113|24.7917|27.131|25.0812|24.4419|25.7975|23.7227|20.8621|18.3409|23.1825|20.7318|10.8304|13.8629|11.9832|11.8798|12.3902|11.7572|10.8285|12.241|11.282|9.3193|9.3109|9.0729|6.7841|6.2164|9.5947|10.2997|11.3068|10.6567|10.8948|11.0962|12.0929|12.1481|12.4229|14.5024|14.7706|13.506|13.7275|14.7667|13.5666|14.3584|13.6032|19.6513|19.896|18.7785|23.0495|23.674|24.0952|23.8608|22.309|22.3173|21.0599|24.1406|26.4839|29.9208|18.8799|20.8013|18.42|
2020-10-24 00:17:41|russ2000_1707|GEN|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.77|14.99|15.73|10.92|13.09|16.69|8.97|8.47|7.31|8.66|7.5|6.85|6.77|4.31|8.96|13.02|9.49|4.14|5.38|7.46|5.92|6.77|6.52|6.46|6.81|4.37|4.9|4.9|6.51|6.76|8.91|6.98|6.53|6.83|3.42|2.52|1.72|2.71|4.27|2.51|1.8|1.02|0.7296|1.64|2.69|1.39|1.24|1.42|1.21|1.42|1.66|0.99|0.734|0.6379|
2020-10-24 00:17:42|russ2000_1710|EBTC|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.6129|9.5008|9.2944|10.2543|11.1059|10.9031|10.5852|10.733|10.7214|10.7013|8.8006|8.3224|9.3568|8.5913|7.5604|7.4929|6.0491|8.3178|9.4826|7.707|9.3698|7.5839|8.0084|9.9791|11.024|11.4658|9.46|10.8522|12.4901|12.5292|13.4244|12.5869|13.3623|13.4648|15.8195|17.3032|16.1261|16.3122|16.3218|20.3565|17.6049|19.2223|17.9|20.2795|20.684|21.5704|23.9933|34.8388|28.3374|32.9719|33.446|32.58|32.4717|39.8084|32.8828|29.5287|28.8633|28.1638|30.1757|32.7805|26.5697|22.1248|20.01|
2020-10-24 00:17:44|russ2000_1711|FFNW|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.8081|7.5715|8.027|8.1253|7.5513|6.8995|6.6332|5.3131|5.6866|6.109|3.3977|3.3462|3.4578|4.8563|4.2386|4.5131|4.8906|6.5123|6.8812|6.9498|6.4694|6.9413|8.8043|9.2438|9.5136|8.8883|9.5158|9.2784|10.7672|10.8302|11.2968|10.9489|12.5925|12.2705|11.7168|12.719|18.4575|16.7015|14.9088|15.0671|14.3842|15.6619|18.945|16.0893|14.369|14.8238|13.0984|14.3814|14.5186|9.5112|8.7192|9.7|
2020-10-24 00:17:45|russ2000_1712|NRIM|total_return_price||||||||||||||||||||||||||||||||3.4927|3.38|3.38|3.7179|3.6053|3.1546|2.8166|2.8166|2.704|3.9433|4.6193|5.1262|4.8588|3.9433|4.225|4.0137|3.5915|3.873|4.244|4.669|4.6169|5.7044|5.3667|5.1165|5.3873|5.0468|6.3705|6.245|7.7226|8.0386|9.9282|8.4453|8.5407|6.9386|6.518|5.6868|5.9337|4.9453|4.3687|4.9214|6.1639|7.4869|8.5312|8.5504|8.8104|9.0678|8.8955|7.6232|8.4393|9.1261|11.4376|11.9614|14.6396|16.3815|12.9697|14.0673|15.245|16.2149|15.2904|16.3744|15.3346|15.7621|16.5472|17.4191|17.7031|19.7516|18.3422|16.8439|14.4888|12.4483|12.5396|11.5592|7.2838|7.0517|10.0171|11.047|12.303|12.5235|11.4192|12.3363|14.4507|14.273|14.3666|14.7535|13.4471|16.6307|16.708|15.7732|17.8589|17.8403|19.3373|19.4115|21.2724|20.9651|21.0126|21.8754|21.8596|20.5967|21.6627|24.6208|22.7887|20.6443|22.8693|22.5751|27.8985|26.7249|27.2237|31.5338|30.7213|31.568|36.3521|38.4191|30.6415|32.3452|33.8068|37.9569|36.9528|26.3498|24.8347|25.49|
2020-10-24 00:17:47|russ2000_1713|LEE|total_return_price|2.8489|2.9792|3.2722|3.0931|3.1257|3.0605|3.3861|3.38|4.8583|5.5907|5.3188|6.0628|7.0853|7.1194|6.3715|6.5841|7.1051|7.6037|8.2761|6.7778|7.5693|8.152|8.0555|7.8184|7.3238|9.1249|9.4671|9.0761|8.2763|7.7364|6.1353|7.5648|8.6903|7.6649|7.0998|7.3205|8.5213|8.6967|10.2826|9.8643|9.647|8.9339|10.3517|11.6265|11.7367|10.7613|11.6723|11.7492|12.1648|13.1413|15.0373|16.034|14.8095|16.6467|16.2109|16.574|17.3825|19.0055|20.5512|21.5235|24.547|22.5026|19.1605|23.3931|21.6576|22.896|20.6547|24.23|19.9781|17.9638|22.3765|23.2432|23.8666|25.9973|25.0773|28.9385|29.4986|28.1076|26.5216|27.1917|25.707|30.7485|31.8228|36.0716|37.4859|39.9854|38.7414|38.6679|36.5633|33.9208|36.091|31.5068|28.561|23.2665|21.9512|27.1857|26.44|18.486|13.9408|13.2942|9.2303|3.7817|3.5|0.41|0.28|0.53|2.75|3.47|3.39|2.57|2.68|2.46|2.7|0.89|0.78|0.7048|1.28|1.62|1.48|1.14|1.27|2.04|2.64|3.47|4.47|4.45|3.38|3.68|3.17|3.33|2.08|1.68|1.8|1.91|3.75|2.9|2.6|1.9|2.2|2.35|1.95|2.85|2.65|2.11|3.3|2.24|2.04|1.42|0.983|0.98|0.8388|
2020-10-24 00:17:49|russ2000_1715|IMDZ|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:17:49|russ2000_1717|MN|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.5582|8.8956|8.0751|7.985|7.9628|10.6575|11.6977|10.701|11.5391|10.3335|11.3054|11.344|9.3977|9.0445|7.016|5.1179|6.5632|5.9195|7.047|5.479|6.0678|4.5042|3.425|3.1991|3.138|3.0282|2.6546|2.6762|1.7099|1.9797|1.675|1.8775|1.6939|1.1508|2.81|4.27|
2020-10-24 00:17:50|russ2000_1718|TLYS|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.5836|13.2291|9.5628|9.137|11.0423|10.4649|8.2637|8.6462|5.6583|5.4273|7.0873|11.2949|6.979|5.1603|4.7778|4.9077|4.1643|6.5604|9.736|6.7819|7.5286|9.2432|11.7425|9.261|12.2444|15.0971|8.7869|10.0868|6.8516|8.5445|10.858|4.55|5.67|6.09|
2020-10-24 00:17:51|russ2000_1719|OPB|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:17:51|russ2000_1723|ODC|total_return_price|0.9205|1.156|1.3273|1.4129|1.6805|1.8518|1.8518|2.4743|3.7222|2.8414|3.6409|4.3909|5.0957|5.0184|4.8551|6.0309|7.8446|6.7657|5.7568|4.6274|5.4059|5.6466|7.0582|6.9308|5.883|5.5428|7.0568|7.8359|7.8359|8.1215|6.5307|6.8208|8.2762|8.0317|6.7|7.4496|7.1062|5.8502|6.6981|7.7324|8.2146|8.9068|7.9607|8.3608|8.2033|7.4382|7.4199|6.5558|6.3955|5.6661|5.8386|6.0151|5.175|5.7893|5.4291|5.9036|6.4777|6.3873|6.7674|6.5221|6.4558|5.8558|5.2281|6.1558|6.0119|6.6439|6.0823|6.0459|3.2109|3.859|3.7908|2.9343|3.2823|3.6129|3.1999|3.4903|4.341|3.9356|3.7286|4.1087|4.9176|5.8851|5.9285|7.9147|8.2587|8.409|7.7158|9.2917|9.4947|9.3122|9.0126|9.1679|10.4714|10.3709|10.0971|11.2764|11.2372|11.8871|12.5606|15.0659|12.3662|12.5059|11.8817|13.2716|10.534|10.6971|10.5458|11.3839|14.3291|17.1333|16.1845|16.2906|16.2844|16.5018|14.4492|15.8708|16.8291|17.4556|18.7395|22.8446|22.5384|22.737|28.0945|31.6647|29.0651|25.8753|22.2125|27.9832|29.0401|26.3867|20.0641|32.4972|29.9761|30.8512|33.8328|34.5371|33.9014|38.4329|45.0199|38.3909|37.405|39.4612|36.3214|25.1523|29.8126|32.8109|33.0929|35.4826|32.9624|34.461|35.77|
2020-10-24 00:17:54|russ2000_1724|HALL|total_return_price|||||||||||||||||||||||||||||11.625|30|19.5|15|9|11.25|12|4.5|6|6|3|3.375|3.375|3|2.625|1.875|1.875|2.625|3.375|1.878|3|3|8.25|5.628|6.75|6|7.878|5.25|4.878|4.878|5.25|7.5|8.25|6|4.128|2.628|1.878|2.25|1.878|1.878|2.25|2.628|3.75|4.128|3.36|3.54|3.12|3.6|2.58|3.24|2.4|3.3|4.5|4.8|4.2|3.6|3.9|4.74|5.22|7.5|7.2|7.2|7.38|7.5|10.14|10.44|11.38|9.88|12.04|12.33|14.05|16.12|11.51|10.76|9.09|8.7|6.93|6.86|8.41|8|9.02|10.82|8.86|9.26|8.14|7.28|7.4|7.64|7.9|8.11|7.99|9.28|8.95|9.2|8.81|8.82|8.29|10.68|10.16|11.44|10.45|11.69|11.24|11.73|11.55|11.1|10|11.52|11.09|11.28|11.73|10.86|9.03|10.27|10.96|10.8|10.4|14.4|19.26|17.9|4.46|3.28|2.75|
2020-10-24 00:17:56|russ2000_1726|FNLC|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||0.9115|0.9483|1.003|0.9115|1.2034|1.2765||1.3675|1.4953|||||2.9173|3.209|3.1488|2.4897|3.0021||2.7093|2.4704|2.2315|2.2357|2.2732|2.3455|2.355|2.6611|3.1879|3.4719|4.4224|4.5232|4.4044|4.6848|5.4236|6.4814|6.8839|7.9461|7.3401|9.6041|9.5602|8.9708|8.8548|8.5422|9.6442|8.9246|8.973|8.8615|8.7576|8.7994|8.5226|8.6388|8.3363|8.0534|8.3515|9.0898|11.2446|11.5994|10.2581|9.8095|11.5473|9.3153|9.4881|8.1036|8.2758|10.0707|9.4885|9.7281|7.8767|10.0662|10.0947|11.7587|12.083|11.2603|12.8087|11.7577|11.9981|12.919|12.563|12.73|13.0951|14.0796|13.1503|15.1917|14.8939|17.146|15.4507|17.1202|19.4201|26.9265|22.4869|23.2633|24.624|24.7545|25.1569|26.4654|25.7168|23.2222|23.8971|23.2615|25.8297|29.0415|18.9371|19.5801|20.6825|
2020-10-24 00:17:58|russ2000_1728|BPI|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:17:58|russ2000_1729|GLOB|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.82|14.85|21.07|30.43|30.43|37.59|31.43|37.5|40.62|32.91|36.8|42.39|38.99|45.28|50.75|54.77|59.15|56.78|71.4|101|90.41|106.05|87.88|149.85|178.77|
2020-10-24 00:17:59|russ2000_1730|CLCT|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.2328|11.4607|4.9117|4.6048|3.121|2.6605|2.9798|1.6372|2.3576|2.1448|1.5898|1.2116|1.6577|0.9823|1.3998|1.4887|4.2364|4.793|5.2024|5.9023|8.1658|7.867|6.8969|5.2678|6.549|5.7058|5.853|5.6873|5.4877|5.7127|5.953|6.1526|5.0145|4.0129|4.2554|3.2378|1.2536|1.8475|2.2151|2.6487|4.3625|5.6359|6.5789|7.0113|7.422|7.7097|8.065|8.4668|8.0248|9.7536|8.767|8.7713|6.6656|7.6081|8.7178|9.9821|11.7364|13.408|14.6873|16.0209|15.6754|16.9228|16.0405|11.4113|12.882|13.371|15.8297|15.4544|18.365|22.071|22.563|21.8321|26.9544|14.2887|13.8024|14.0045|9.8909|16.8089|18.42|27.3575|22.4367|15.6563|32.1186|50.97|
2020-10-24 00:18:00|russ2000_1731|FLXS|total_return_price|2.5103|3.7061|3.1676|3.1219|2.5286|2.2913|2.3369|2.609|2.7803|2.7024|2.4254|2.9515|3.3392|4.1104|3.4367|3.8824|4.0647|3.5062|4.1203|3.2496|4.3417|4.1391|4.012|4.0534|4.6043|4.5588|4.4262|4.3814|4.2487|4.4745|4.3408|3.2952|3.7962|3.7469|4.3576|4.8858|5.9919|4.7776|4.0438|5.4772|5.9709|6.2168|6.4173|7.1842|6.8241|5.7311|4.7912|5.5321|5.0541|4.4575|4.9418|4.5495|4.4946|5.3408|5.398|6.0285|5.6221|5.56|5.8546|6.8152|6.7537|6.8775|5.4026|6.4564|6.6459|6.8018|6.9653|7.0317|6.5023|6.569|6.6367|6.3048|6.2411|6.7211|6.1299|6.4641|8.6976|8.7626|8.0292|9.9521|8.0758|9.984|11.0218|13.808|12.7597|14.6007|11.196|11.1347|10.4373|9.1797|9.7271|9.1952|9.1027|8.6612|8.7484|8.554|10.5209|10.038|9.8452|8.4721|9.6146|8.1148|7.4088|4.973|3.864|6.3271|6.3815|7.8175|10.4169|8.467|11.8671|13.7916|11.7618|11.4774|11.8492|11.0196|14.4959|15.9621|16.8375|17.5809|20.4048|20.2369|20.8623|25.8142|31.7337|28.2561|28.7211|27.6204|26.9603|37.2799|27.2032|38.6119|38.3387|34.9258|45.7711|54.76|44.9417|48.4299|45.5901|42.2605|35.9591|36.4565|27.3612|20.5162|21.7463|16.2014|14.2648|19.3835|10.8887|12.6027|24|
2020-10-24 00:18:02|russ2000_1732|OCUL|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.98|23.02|41.985|21.03|13.51|9.55|9.39|5.06|6.91|8.43|9.28|9.94|6.43|4.48|6.57|7.23|6.97|4.13|3.97|4.42|3.23|4.19|4.92|8.33|7.81|
2020-10-24 00:18:03|russ2000_1733|RM|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.45|15.88|17.27|16.05|20.05|25.37|29.99|33.93|26.78|15.36|17.95|15.49|14.76|17.86|15.14|15.56|17.08|13.4|21.66|26.5|19.44|23.46|24.51|26.66|31.36|35.53|28.67|23.7|24.42|24.45|27.92|30.03|13.66|17.71|16.57|
2020-10-24 00:18:04|russ2000_1734|XONE|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.5|58.97|48.93|60.46|35.33|35.6|20.89|16.42|13.65|11.1|6.54|10.95|13.04|9.94|15.16|9.98|9.99|12.4|11.12|9.07|7.01|7.27|9.69|6.52|8.49|7.74|8.59|7.46|6.52|8.55|12.41|
2020-10-24 00:18:05|russ2000_1737|SNSS|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2340|1677.6|2642.04|2264.4|1872|1735.2|1533.6|1515.6|860.4|655.2|612|612|342|140.364|72|140.4|147.6|471.6|287.568|198|158.4|159.84|117|119.4|79.2|75|151.8|160.2|342.3|249|319.2|312.6|276|276.6|408|376.8|445.2|154.8|148.2|165.6|56.406|52.824|32.01|34.8|45.1|36.7|40.8|28.5|18.8|33.7|27.5|22.7|20.2|2.4|12.15|6.17|7.5|2.95|4.2|3.542|1.17|
2020-10-24 00:18:06|russ2000_1739|DXYN|total_return_price||||||||||||||||13.9212|21.5546|23.9753|24.6555|13.0053|14.9533|14.8465|14.3668|15.4058|17.4825|16.3932|16.1206|12.9198|11.5777|11.7175|9.246|9.547|13.1905|11.6981|10.7502|8.8413|10.5166|12.9098|9.9034|12.3127|14.3758|10.0156|10.8922|10.1075|8.9474|8.0202|8.0663|6.8933|5.4162|6.6472|6.1548|3.816|4.8007|4.8007|4.4314|7.6319|6.2779|10.0938|13.2943|11.2017|11.4312|9.4345|6.5|8.125|7.125|8.4844|7.75|7.375|4.4375|3.875|3.875|2.375|3.125|4.75|5|4.59|4.8|6.2|3.499|3.82|2.99|3.44|7.409|7.68|10.94|11.88|11.25|16.84|15.82|17.61|15.94|13.78|14.96|13.29|14.92|12.64|12.02|12.5|9.5|8.31|8.39|6.58|7.32|1.53|1.1|2.91|3.08|2.71|4.95|3.68|2.98|3.72|4.66|4.3054|3.01|2.94|3.991|3.8|3.47|3.28|5.6|8.3|11.14|13.2|16.42|10.59|8.67|9.17|9.05|10.5|8.36|5.23|4.21|3.56|5|3.6|3.6|4.461|4|3.85|2.75|2.3|1.6|0.7094|0.94|0.58|1.38|1.14|0.65|0.92|0.899|
2020-10-24 00:18:09|russ2000_1740|RNWK|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.873|9.7459|12.0984|11.6573|13.7997|41.063|91.3258|134.4262|206.0922|181.4754|131.7377|111.5738|22.3484|15.543|31.5902|11.5607|15.6741|19.1423|11.5338|11.6413|10.2164|11.8564|18.2551|19.7338|13.9803|16.3462|17.9862|13.0393|17.5561|15.2977|13.4964|15.0557|21.2662|22.2341|27.0466|28.5521|29.1167|21.3738|21.8846|17.4485|17.1797|15.0557|19.2498|15.5128|9.2216|5.9416|7.501|10.0013|10.2702|12.9856|9.383|8.8184|11.0498|9.84|9.383|8.45|7.86|10.12|8.43|8.45|7.75|7.77|7.36|7.9|7.9|7.84|7.58|6.95|6.98|6.73|6.06|4.09|4.28|4.06|4.43|4.34|5.06|4.58|4.4|4.77|3.79|3.2|3.56|2.65|2.02|3.11|1.92|1.68|1.29|0.42|1.26|1.22|
2020-10-24 00:18:10|russ2000_1741|XENT|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.71|19.92|25.41|28.63|22.29|22.8|17.77|12.52|16.23|11.6|17.4|27.25|28.65|32.6|39.1|36.75|28.45|27.47|32.15|22.53|17.54|24.9|11.85|13.54|16.44|
2020-10-24 00:18:11|russ2000_1742|VTL|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:18:11|russ2000_1743|TWIN|total_return_price|1.7305|2.0271|1.7552|2.1013|1.953|1.5945|1.7676|1.6687|1.6874|1.7203|1.9459|1.9051|1.9042|1.8091|1.5485|1.6065|1.9797|2.1525|2.506|2.3749|3.3476|3.211|3.1467|3.1395|3.7316|3.4891|3.4111|2.8006|2.4971|2.6452|2.3394|2.1199|2.3373|2.0308|1.9101|2.2914|2.8685|2.4587|2.1636|2.6164|2.7389|2.376|2.7386|2.6781|2.7184|2.7703|3.1099|2.5545|3.0555|3.5789|3.2982|3.3049|3.2393|3.4223|3.2834|3.216|3.5579|4.3385|4.4433|5.0063|4.9796|4.681|3.8033|3.2489|3.0653|3.2236|2.6748|1.95|2.8438|2.8628|2.8383|2.4622|2.4949|2.7814|2.5554|2.5176|3.0307|2.7246|2.4596|2.3403|2.1838|2.7491|3.2797|3.7722|4.0078|4.9164|5.0538|5.2215|5.1221|4.5411|8.5327|9.3655|11.47|12.9102|13.8055|15.0579|18.158|30.6282|24.8449|30.2742|13.5928|18.0533|11.9136|6.0391|6.1308|6.0938|11.221|9.4521|11.144|10.4132|12.8552|27.5997|29.8526|35.8798|24.8303|33.8774|24.4019|17.3695|16.8888|16.5409|23.8912|22.6687|25.0781|24.9331|25.4719|32.0645|26.2283|19.3898|17.3316|18.3766|12.309|10.52|10.13|10.74|11.98|14.6|20.57|16.14|18.61|26.57|21.74|24.82|23.04|14.75|16.65|15.1|10.59|11.02|6.98|5.54|5.06|
2020-10-24 00:18:14|russ2000_1745|ORM|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:18:14|russ2000_1749|HRTG|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.4387|13.8621|17.8569|20.2593|21.1614|17.1574|20.3698|14.447|10.8419|13.2697|14.6036|11.8875|12.1012|12.1479|16.4706|14.7586|16.5972|14.7662|13.8875|14.402|14.36|14.7889|12.9665|10.1585|12.2398|10.43|
2020-10-24 00:18:15|russ2000_1750|CPSS|total_return_price||||||||||||||||||||||||||||||||||||||||3.3125|2.8125|2.6875|4.75|4.5|5.375|5.625|5.5625|7.125|8.125|9.625|11.75|9.125|9.5|8.875|12.25|11.25|8|12.125|16.75|9.625|12.125|10.5|3.625|3.875|2.8125|1.6719|0.9688|1.5625|1.875|1.0313|1.6875|1.4375|1.875|1.75|1.22|1.37|1.895|2.65|1.65|2.09|1.7|2.74|3|3.72|3.26|4.5|4.7|4.87|4.93|4.55|4.98|5.748|8.18|6.71|5.79|6.51|6.15|6.25|5.684|3.35|2.84|1.47|2.3|0.395|0.5|0.594|1.2|1.17|2.2499|1.37|0.89|1.19|1.145|1.18|0.988|0.89|1.25|1.92|3|5.36|11.71|7.34|5.93|9.39|6.84|7.62|6.41|7.36|6.99|6.25|4.98|5.19|4.23|3.77|4.59|5.12|4.71|4.55|4.56|4.15|3.77|4.07|3.7|3.01|3.49|3.8|3.59|3.37|1.36|2.83|3.3|
2020-10-24 00:18:17|russ2000_1751|NATH|total_return_price|||||||||||||||||||||||||||||||||||||||||5.9282|5.3354|6.0023|5.2613|4.2239|3.2605|3.4828|2.89|2.5195|2.7418|2.149|2.0749|2.2604|1.7785|1.7417|2.2231|2.2231|1.964|2.4086|2.2972|2.3713|2.3528|2.0749|2.538|2.0749|2.149|1.8896|1.8526|2.186|1.9637|2.1675|2.0749|1.9637|2.0571|1.8659|2.0806|2.1278|2.3417|1.8674|2.1638|2.1105|2.063|2.5669|2.9641|3.4443|3.7348|3.6637|4.464|5.0094|5.6615|5.3354|6.2247|7.2843|8.0031|8.0031|8.5367|8.9279|10.2677|9.7816|10.3566|8.2995|9.0109|9.42|7.5407|7.4103|7.8905|8.7264|9.0465|9.1828|9.2125|9.4496|9.9891|10.1551|11.1984|11.2637|12.4612|12.5679|17.4883|18.6443|19.9782|25.0468|30.9751|31.2893|29.8843|29.0425|32.1251|40.1283|47.4259|48.6281|33.2808|34.1429|46.3022|39.1539|39.9622|47.1868|58.2819|56.2613|56.5756|66.409|72.1361|70.6073|90.1571|79.1705|64.0656|66.1817|75.9775|70.2388|69.6107|60.2344|55.8713|51.25|
2020-10-24 00:18:18|russ2000_1752|CALA|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.34|17.45|7.14|5|8.42|5.64|3.97|3.13|3.15|11.25|15.1|15.3|8.35|6.6|5.2|5.4|3.85|6.74|3.745|3.56|5.71|4.44|5.28|3.44|
2020-10-24 00:18:19|russ2000_1753|CUR|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:18:19|russ2000_1754|BREW|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:18:19|russ2000_1756|AMRC|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.9|13.14|13.4|14.36|10.44|13.23|13.96|11.06|11.92|9.61|7.51|8.75|9.88|9.7|7.69|7.19|7.01|7.2|7.54|7.65|5.89|6.66|4.88|4.29|5.05|5.85|6.05|7.35|7.95|8.6|11.85|11.75|13.4|14.06|16.18|14.26|16.07|17.5|17.03|27.78|33.46|
2020-10-24 00:18:20|russ2000_1757|ALCO|total_return_price|6.7481|6.6731|6.8981|7.694|8.2975|8.2975|7.8449|7.694|7.0906|9.6553|9.957|12.5098|13.8828|13.12|11.8996|11.8799|15.4284|14.8113|15.1198|11.2073|13.0752|12.4526|13.5422|14.1392|19.7163|22.5441|22.387|19.2799|19.912|18.0946|12.8006|11.9387|14.3264|13.2121|13.8489|13.7931|16.3593|14.1941|12.9912|13.5768|12.1221|11.9605|12.2838|13.3563|12.0532|10.7502|10.7502|11.4066|10.4147|11.7372|11.6962|17.702|15.1732|13.1501|13.6558|12.7353|13.4145|13.3296|16.8106|16.1821|15.051|14.268|11.745|12.9195|10.9457|11.1252|10.5868|12.0224|11.6635|11.3943|11.7532|12.5919|12.9734|24.4664|19.3457|24.8815|23.1117|23.3259|22.5799|21.3721|19.4679|19.8375|22.4969|28.4847|26.1485|32.9111|34.9194|47.9527|43.1984|43.009|43.1171|38.1928|38.6218|47.0628|50.1974|43.677|49.6986|53.1103|37.9675|32.2034|38.9528|30.7917|42.4055|36.9013|21.7972|27.4101|26.9554|26.2261|23.2681|21.1763|21.4159|22.0519|24.7621|23.6984|18.1669|18.0553|21.578|28.5556|29.2385|34.3693|43.4703|37.772|38.8434|36.7831|35.7882|35.6447|36.2816|47.6989|48.9291|43.3521|38.8501|37.0905|26.526|29.1249|25.9187|26.2537|25.5865|30.3933|33.2193|28.7526|26.5695|31.0227|33.1369|28.9787|26.7883|29.9301|33.6203|35.5006|30.8433|31.0588|28.62|
2020-10-24 00:18:23|russ2000_1758|TESS|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||4.8021|4.6255|4.9433|5.1198|7.3443|8.0505|8.1211|10.3103|11.7933|10.3809|5.173|6.1085|7.8387|5.5082|4.908|5.5789|5.826|6.4263|5.9673|6.0732|4.8021|5.2611|5.8966|7.9093|7.2031|5.0845|2.6305|3.9744|3.658|4.8444|4.2936|2.7682|2.7202|2.6129|2.0366|1.9491|2.7852|4.0535|3.6354|4.9122|3.1581|3.949|4.2654|3.7654|3.6948|4.6721|5.2258|5.6664|8.3217|9.1458|11.5207|8.2285|6.648|7.6607|6.3557|5.7964|5.4235|3.6905|3.288|4.5761|7.4197|6.9241|10.1349|10.8559|9.8651|10.5075|7.6354|7.4401|8.9827|9.4406|17.5476|15.3251|14.8553|16.2005|15.9649|19.6371|25.2082|30.3128|28.2572|24.1515|22.2126|22.3611|19.184|15.5592|16.6789|15.5606|13.472|11.4017|10.3407|11.0367|13.5215|11.6125|11.0326|18.0924|20.9817|15.8534|14.1341|11.3148|14.7892|17.2597|14.0859|11.187|4.89|5.5|5.37|
2020-10-24 00:18:24|russ2000_1761|HCCI|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.16|12.26|13.99|11.6|6.9|10.46|13.13|10.73|9.32|8.06|10.51|10.03|12.782|19.255|17.91|18.22|20.78|17.19|19.5|15.03|15.72|14.78|17.41|20|17.99|18.32|15.71|12.03|12.13|14.61|11.21|10.37|9.2|12.34|13.535|15.8|13.2|15.55|20.3|21.7|23.15|20.2|21|22.11|25.21|24.94|24.76|32.45|16.24|17.38|13.32|
2020-10-24 00:18:26|russ2000_1762|CTRL|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:18:26|russ2000_1763|VRNS|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.08|25.56|21.1|31.96|25.66|22.09|15.22|19.24|18.15|22.69|30.01|26|30.35|36.25|41.55|48.15|59.2|73.75|72.95|53.03|59.63|60.06|61.89|77.71|63.67|88.48|115.59|
2020-10-24 00:18:26|russ2000_1764|BOOT|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.42|23.21|32|18.08|12.33|9.31|8.15|10.81|12.83|9.62|7|9.15|17.4|17.51|21.67|28.05|17.15|29.44|34.23|34.94|44.53|12.93|21.56|26.83|
2020-10-24 00:18:27|russ2000_1765|SGA|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.4948|33.9812|39.5309|40.7334|30.0215|26.5252|36.2441|36.6889|31.4852|28.0567|32.1738|34.6713|32.5061|38.4468|44.522|44.2875|40.5166|40.2355|36.9517|34.2612|35.8708|33.684|31.4112|31.7738|27.5745|29.2494|29.9845|27.51|25.6|19.94|
2020-10-24 00:18:28|russ2000_1766|AGYS|total_return_price|2.0813|2.6884|2.6884|2.8618|2.6015|2.7461|2.1969|1.7344|1.8533|1.9143|2.0045|2.3567|2.3598|2.042|1.7529|1.5841|1.6427|2.1161|2.4136|1.6535|2.0374|2.3363|2.3689|2.2585|2.2965|1.8558|2.1645|1.9315|2.3945|3.041|2.0125|2.2669|3.3228|3.1471|2.5379|2.7964|2.8064|2.8793|4.5225|5.7335|6.4265|6.734|8.9243|7.1289|8.6574|9.5302|10.1667|9.038|10.4939|14.1074|15.1153|11.4901|13.3329|11.5126|9.7966|11.4583|11.1567|11.8417|15.1096|13.4295|10.8084|8.5129|5.5997|8.3587|5.8699|10.7775|12.9964|13.0252|14.2391|13.3604|12.3098|10.0078|11.1724|11.7042|8.2684|11.6801|13.0445|9.5974|6.7054|8.5372|7.8748|7.9112|8.2404|10.5106|11.1439|13.066|16.4213|16.3073|18.739|14.9882|16.1046|17.4568|14.4503|17.3071|13.4847|16.1568|21.7214|21.7809|16.3814|14.6805|11.2854|11.0631|9.8706|4.2149|4.2541|4.65|6.59|9.11|11.17|6.69|6.5|5.63|5.74|8.34|7.13|7.95|8.99|8.67|8.6|8.37|9.94|11.29|11.92|13.922|13.4|14.08|11.73|12.59|9.84|9.18|11.12|9.99|10.21|10.47|11.12|10.36|9.45|10.12|11.95|12.28|11.92|15.5|16.3|14.34|21.17|21.47|25.61|25.41|16.7|17.94|24.16|
2020-10-24 00:18:30|russ2000_1767|AMPH|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.75|12|11.84|15.43|17.58|10.78|14.3|12.23|16.63|19.91|18.57|14.63|17.26|17.99|19.75|18.47|15.55|19.13|20.04|20.43|20.47|20.225|19.29|14.84|22.46|18.63|
2020-10-24 00:18:31|russ2000_1768|ESI|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.39|28.7|25.5|23.18|25.66|25.58|12.06|12.92|8.6|8.88|8.13|9.81|13.02|12.63|11.08|10|9.59|11.5|12.58|10.2|10.1|10.02|10.23|11.68|8.36|10.85|10.31|
2020-10-24 00:18:32|russ2000_1769|BBX|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:18:32|russ2000_1770|TNDM|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||249.9|212.1|165.2|134.2|122.8|126.2|108.4|89.8|118.1|83.8|72.6|87.5|24|11.5|8.011|6.984|2.36|3.99|23.64|47.84|36.47|63|60.5|64.66|60.28|65.16|84.94|106.54|
2020-10-24 00:18:32|russ2000_1773|RUBI|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:18:33|russ2000_1774|MCBC|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.2366|7.9729|7.851|7.4825|6.992|6.992|7.1146|6.6235|6.0718|5.8259|6.6494|7.2649|8.1743|8.42|8.2382|9.0156|9.8225|9.0353|9.9049|10.2807|12.0591|12.1964|14.2685|14.3249|14.0658|14.6821|13.0938|17.5293|17.8933|17.5498|19.3404|19.844|16.4991|18.3512|16.8384|15.2868|12.5197|11.9112|8.0175|9.1689|6.5698|6.6386|2.6313|2.5282|2.4508|2.2358|1.9262|1.5049|0.9459|1.2383|3.1215|2.6227|2.3132|2.5282|1.8058|2.6743|2.8635|2.6055|2.4766|4.6865|4.3512|4.463|4.291|4.5912|4.4976|4.3421|4.8044|4.7608|4.656|4.6204|5.3687|5.5585|6.337|7.1931|9.5861|8.8338|8.3859|8.8812|9.2413|9.8553|11.7406|11.3|9.0471|9.634|9.4383|10.4018|10.9062|7.1428|7.2839|7.1|
2020-10-24 00:18:34|russ2000_1776|AHC|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.7339|1.9516|2.3328|0.6652|0.3382|0.3642|1.3229|2.133|2.7053|2.4786|2.7647|3.3126|3.0093|2.8537|1.7388|1.7452|1.946|1.6434|1.952|2.0447|2.4122|3.0677|3.4118|3.4534|5.7874|6.137|5.5854|6.9844|5.3657|3.6651|3.2914|3.4341|3.5373|3.3443|4.9379|4.4728|4.4565|3.9659|3.3587|3.8238|4.005|3.8289|3.7337|2.9563|3.1251|3.2758|3.1972|2.6709|1.6235|1.5627|1.48|
2020-10-24 00:18:35|russ2000_1777|LEAP|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:18:35|russ2000_1778|SFY|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.0058|10.1616|11.1497|9.181|11.15|12.4147|
2020-10-24 00:18:36|russ2000_1779|DAVE|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:18:36|russ2000_1781|AP|total_return_price|6.0527|5.8026|5.6025|7.0531|7.8035|8.5038|9.004|6.4342|5.8601|4.8497|4.8799|5.9129|6.1185|6.3054|6.2337|5.4608|5.8283|6.4938|7.8511|5.8075|5.8608|5.6251|5.6574|5.8852|6.7571|6.3521|6.3861|5.1237|4.2326|3.76|2.7177|3.0208|4.1827|3.3994|3.6113|3.7082|3.8647|3.4163|2.9283|4.4492|3.481|3.256|3.6599|3.6097|4.0661|3.3131|4.0941|5.0708|4.0554|4.7132|5.3724|5.5799|6.7952|6.0883|6.2322|6.31|6.4618|7.8679|10.0802|10.549|9.6578|8.3816|8.0178|5.962|5.4963|7.1542|7.5938|5.7387|6.2161|6.4779|6.0202|7.123|7.0314|6.8243|5.8468|6.6189|7.2395|7.5196|6.199|7.7582|8.3443|8.6829|7.833|9.0042|8.5665|8.5993|8.9352|9.9127|9.2518|8.2683|10.7483|10.1483|14.0853|20.2716|21.9536|23.8372|20.6348|28.7696|28.3556|27.5498|31.1933|32.3998|18.949|16.0271|9.8822|17.6607|20.2021|24.0999|19.0821|16.1295|19.3858|22.0656|21.8394|18.7014|16.4309|15.6652|16.4521|15.1176|15.3691|16.8051|16.0501|16.0896|15.5014|17.0015|16.6539|20.429|17.9548|17.441|15.97|13.9777|10.2106|9.7489|13.4639|11.0065|10.8683|16.556|13.9671|14.75|17.4|12.4|8.9|10.25|5.9|3.1|3.3|4.03|3.68|3.01|2.5|3.07|3.29|
2020-10-24 00:18:38|russ2000_1782|NATR|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.4715|14.3834|10.0487|9.3193|7.3648|7.1471|5.8179|5.2645|5.5051|4.6181|4.7803|4.1927|5.2305|7.967|7.5605|7.5362|8.0922|8.2764|7.2898|7.0381|6.0869|5.8902|5.6516|5.702|9.463|9.126|10.3492|14.5448|12.3491|11.6617|15.886|12.4849|9.7667|6.517|7.9983|8.0418|8.3587|8.3738||6.7818|5.4927|4.8752|5.3454|3.8327||3.8182|3.8909|6.7999|6.1091|6.0218|6.4727|6.48|6.6109|14.2036|11.149|11.4836|11.3745|10.248|11.6434|9.5663|11.4333|11.8386|15.9838|14.3803|11.4879|13.8535|14.0262|13.6022|12.1383|12.7776|11.2126|10.6711|8.4261|9.6607|14.4971|14.604|9.55|13.3|10.65|12|11.25|9.5|9|7.73|9.65|8.61|9.78|9.13|7.2|8.8|12.48|
2020-10-24 00:18:39|russ2000_1783|BSTC|total_return_price||||||||||||||||||||||||||||||||||||7|12.625|10|7.875|5.125|7.375|6.625|7.75|6.625|9.375|9|9|8.5|6.75|6.125|4.875|4|4.125|4|4.375|4.75|3.875|4.75|5.125|4.5|6|5.125|5|4|3.563|3|2.625|2.125|3.375|2.5|2.938|0.906|1.219|2.81|2.35|1.85|2.1|1.85|1.009|1.92|1.33|1.12|1.28|1.472|1.65|2|2.15|1.49|1|1.01|1.4|0.82|1.55|1.1|1.15|3.8|4.4|4.65|5.8|10|12|16.25|19|21.4|20.5|23.83|32.01|29.35|27.75|19.88|26.92|25.6|25.5|22.4|16.14|16.62|15.82|18.78|19.42|14.95|17.05|15.6|19.47|21.67|25.92|26.96|35.3|38.62|39.15|51.6|43.54|42.97|34.82|39.94|45.67|55.7|54.8|49.51|46.52|43.33|44.34|44.86|58.49|60.6|62.33|59.71|53.52|56.94|56.57|61.28|52.83|
2020-10-24 00:18:42|russ2000_1784|SB|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.2813|7.7551|3.978|2.3457|4.6315|5.8835|6.4141|5.8714|5.3704|6.109|6.887|7.0147|6.1526|5.4934|5.1054|5.7917|5.3499|5.4032|3.0753|4.7568|4.9039|6.9159|10.1439|8.76|9.094|6.681|4.0219|3.5273|3.2096|2.82|0.8768|0.7557|1.03|1.51|1.18|2.39|2.4|3.06|3.2|3.02|3.53|2.83|1.74|1.46|1.46|1.93|1.7|1.19|1.22|1.05|
2020-10-24 00:18:43|russ2000_1785|NWHM|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.16|12.66|13.5|14.66|15.95|17.23|12.95|12.88|11.74|9.45|10.47|12.13|10.52|11.66|11.08|12.45|10.98|9.95|8.4|5.23|4.76|3.68|4.2|4.66|1.75|3.36|5.11|
2020-10-24 00:18:44|russ2000_1787|CNBKA|total_return_price||||||||||||||||||3.7126|2.7972|2.0623|2.2265|2.6593|2.4599|2.5603|2.9391|2.9776|2.9505|2.1432|1.7521|1.8036|1.2333|1.1011|1.4362|1.4362|1.7763|1.3064|1.9784|1.9784|1.995|2.0991|2.7863|2.295|2.635|2.3937|2.9067|3.8471|4.7169|5.5078|5.8748|5.9836|7.0459|7.0666|7.9274|8.3503|8.8189|9.2868|9.7663|9.4475|11.8932|12.8231|15.4622|15.0475|12.2092|13.1964|12.6049|13.9783|13.0786|11.9435|9.6032|9.197|10.8418|11.0543|14.285|15.3605|15.7567|15.3465|17.807|21.1777|20.6258|20.6971|21.4332|23.4339|26.4539|28.0926|26.3032|26.2498|25.426|23.716|23.1445|24.6261|25.3939|23.9196|23.8251|20.1963|21.3305|22.6072|22.1101|18.9388|18.3066|17.0369|17.0726|15.1687|12.793|13.5613|11.5379|16.0109|18.9476|19.3322|16.9453|19.5698|21.331|24.041|24.1277|23.9521|21.1129|25.7879|25.0335|27.3795|29.5142|30.5793|31.5859|32.7186|31.2635|31.3017|32.2246|33.5052|32.9344|38.2319|38.0051|39.0419|39.2517|41.965|37.6858|41.1124|44.1368|58.5871|59.5113|62.3424|78.6583|76.9507|78.1962|75.3544|71.3736|67.0168|72.344|87.2243|87.0512|89.5192|62.0199|77.5664|65.74|
2020-10-24 00:18:45|russ2000_1789|GORO|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.7261|1.4199|2.4526|3.0496|3.1464|3.461|3.8725|4.1952|2.9851|2.6623|3.6305|3.6869|5.8087|8.6647|8.3501|9.3182|15.7836|22.5552|21.0684|21.5514|14.9693|18.0891|20.3118|22.4766|18.1968|13.1538|11.0081|8.0231|6.4285|4.3896|5.1075|4.3195|4.7121|2.6999|2.9865|2.8349|2.3537|2.0248|2.3703|3.2306|6.9538|3.9079|4.3127|3.7405|3.7356|4.0154|4.4034|6.4422|4.9515|3.7352|3.8777|3.2412|3.3053|4.9776|2.6929|3.7265|3.4558|
2020-10-24 00:18:46|russ2000_1791|JAKK|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||42.7623|50.6812|47.5137|52.265|37.2222|57.4155|56.2277|51.4763|76.8106|55.4326|60.184|115.2207|179.3642|213.0197|182.9275|195.3998|146.6984|116.4084|80.1793|84.9306|158.2204|138.8349|188.154|205.544|160.5011|102.5344|131.1376|101.2041|128.0017|123.4404|126.1012|139.5|198.607|219.323|214.1915|209.4401|181.027|155.7497|200.8877|244.8853|183.7828|169.6237|205.7341|224.0743|260.3748|231.0104|235.2875|261.8952|232.0566|245.0754|196.0413|118.9742|114.983|139.31|116.8836|131.3277|136.6492|152.9939|174.8502|173.6148|171.4292|189.5354|136.0432|160.207|175.8683|151.2163|123.8052|108.5462|100.6|49.31|63.4|71.5|78|69|68.2|66.8|96.6|93.4|81.4|72.4|76.4|84.7|50|57|39|28.25|23.5|20.5|32|26|15|10.821|5.701|8.249|9.903|3.11|7.576|3.85|
2020-10-24 00:18:48|russ2000_1792|JONE|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:18:49|russ2000_1793|ALIM|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||146.25|143.55|154.05|116.25|123.6|115.5|18.75|52.35|45.75|39.15|25.2|45.6|74.1|57.15|70.5|104.4|87.75|81.3|82.5|75.15|69.15|31.8|36.3|26.1|19.65|23.625|16.824|21.3|20.325|20.25|20.1|15.6|13.6425|15.3|11.25|15.8999|13.7999|7.95|7.58|4.61|6.11|4.86|
2020-10-24 00:18:49|russ2000_1794|USLM|total_return_price||||||||||||||||||||||||||||||||||||||||3.1342|2.2984|3.7611|3.7611|4.1789|3.97|3.7611|4.9103|5.0147|5.0147|5.0357|6.527|7.0533|9.3935|11.523|7.628|7.0083|5.6814|7.2449|6.9457|5.681|7.7176|6.8814|6.1288|5.1611|6.3438|6.5589|5.8062|5.5912|6.9065|5.9024|5.5775|4.1342|4.3188|4.3431|4.9673|4.4177|4.4177|3.8376|3.4433|3.2993|3.6009|3.1508|4.024|6.2827|7.4269|9.8116|8.5522|9.9205|15.925|15.0339|31.3009|24.3062|22.2446|30.5807|27.2769|27.1059|28.0961|32.8583|30.4727|26.0166|25.7465|39.0069|30.6078|20.7052|21.7225|34.5688|32.3362|31.76|34.8118|36.1081|34.3887|37.7196|36.1802|34.6948|35.2439|53.6806|53.7796|42.3017|43.7331|42.7608|48.3422|44.5433|53.4916|54.0587|52.5448|59.4107|52.6606|64.398|58.6429|54.3021|41.7178|50.9557|53.881|52.7804|59.6075|71.1371|72.021|71.4596|76.6339|68.8213|67.9844|77.8808|73.2034|65.6382|72.3649|79.1575|71.1747|89.7774|64.07|81.7408|90.06|
2020-10-24 00:18:51|russ2000_1795|MCHX|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.5762|9.3608|9.8044|13.2191|13.7227|11.1529|11.4936|18.4401|15.9|12.1675|11.2936|9.9088|11.2154|10.8761|6.9342|8.0947|7.9213|9.2244|8.5655|3.9258|2.6271|2.6692|3.8249|3.8422|4.1708|2.9762|3.8332|7.4573|6.1418|7.0191|7.6783|4.5425|3.5462|2.6825|2.9386|3.3656|3.6829|4.9356|6.4722|7.0652|10.3528|10.1404|3.4199|3.971|3.8033|4.1965|3.4971|3.3094|3.7956|2.6441|2.3371|2.2859|2.2859|2.4906|2.6271|2.6953|2.86|3.1|2.8|2.71|4.81|4.45|3.25|3.9|1.43|1.5|1.78|
2020-10-24 00:18:53|russ2000_1796|EPM|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||12122.6963|6612.3798|2938.8355|2938.8355|3491.3365|2571.481|734.7089|1836.7722|1008.0206|411.437|146.9418|411.437|220.4127|205.7185|205.7185|734.7089|273.3117|1498.8061|182.2078|235.1068|205.7185|146.9418|102.8592|213.3595|1.4694|0.7347|0.6172|0.8229|1.3225|1.1755|0.4702|0.7421|1.8368|1.6898|1.3959|1.3225|1.1755|0.9037|1.1021|1.6531|2.1674|2.1527|2.0719|2.0645|2.1307|1.9029|3.0491|2.9469|3.6956|2.6229|0.9184|1.2343|1.9102|2.1821|3.1739|3.409|4.2172|4.4083|4.5111|5.7307|5.2017|5.1062|6.1569|6.7814|6.1789|6.0613|5.9438|7.4867|8.0083|8.6034|9.1262|9.6305|8.3765|6.9856|5.79|4.6314|5.4632|4.6168|3.9648|3.8457|4.4668|5.0444|8.2344|6.5293|5.9616|5.8163|5.97|7.0377|8.7234|9.6035|5.819|6.1101|6.329|5.5527|5.4057|2.4514|2.7514|2.29|
2020-10-24 00:18:54|russ2000_1797|OLBK|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:18:54|russ2000_1799|TRUE|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15|16.375|14|15.125|17.875|13.1875|14|11|10.75|10.875|13.5|13.6|14|13.9|14.55|15.15|14.851|15.29|16.64|19.41|20.82|22.43|21.35|19.25|20.499|21.25|21.4|20.38|21.86|21.15|21|20.05|19|19.47|19.37|19.08|19.55|22.5|18.5|14.79|14.99|7|5.8|4.5|3.5501|1.52|3.42|2.35|1.6|0.85|0.55|0.41|0.3|0.3|0.77|0.68|0.391|0.28|0.97|1.1|1.2|1||13.29|18.1|23.95|17.37|11.94|5.6|9.66|6.11|7.46|8.7|12.81|14.63|18.31|16.63|11.1|9.94|10.34|13.49|8.96|6.71|5.25|3.77|4.6|2.39|2.7|4.82|
2020-10-24 00:18:56|russ2000_1800|TAT|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.2|24.8|31.8|34.3|32.1|28.1|33.2|30.2|17.3|8.975|12.4|12.5|10.5|10.5|7.98|9.6|7.004|8.179|8.2|8.34|11.23|9.25|5.59|5.25|5.11|2.67|1.31|0.78|0.8269|1.16|1.14|1.27|1.1|0.8501|1.4198|1.3|1.46|1.57|1.05|0.8661|0.87|0.6353|0.4883|0.25|0.3132|0.2324|
2020-10-24 00:18:57|russ2000_1801|AE|total_return_price|3.4104|7.2858|5.1155|3.1003|3.7204|3.5654|3.2553|1.8602|2.6353|2.7903|3.8754|3.2553|2.3252|2.4803|2.6353|2.0152|2.4803|2.4803|3.2553|1.5502|2.1702|2.9453|2.0152|1.8602|2.4803|2.1702|1.7052|2.0152|2.9453|2.0152|1.3951|1.7052|1.8602|1.7052|2.0152|2.1702|2.0927|2.1702|3.8754|3.1778|3.0228|3.5654|2.6353|2.7903|3.1003|3.4104|5.038|6.1455|4.6675|4.8622|3.9673|4.4698|4.313|4.313|6.3519|7.7385|8.765|8.844|8.844|9.1429|8.8249|7.4339|5.3267|3.7083|4.3532|5.0788|5.6431|5.5417|7.0902|8.7201|9.6166|9.3809|8.9859|8.7226|4.5752|5.2269|5.3609|4.1011|2.982|3.6092|3.7604|6.1735|6.909|9.5033|8.9422|10.408|9.2929|12.5708|14.8584|14.1814|15.6066|16.5549|20.44|23.7451|25.26|22.1296|26.9945|22.0094|20.3622|19.2835|20.8142|25.4362|17.0925|13.2048|10.8823|13.3213|15.5739|17.5175|13.9028|14.3|14.1014|19.7681|23.4047|20.6006|16.3407|24.1693|47.4735|34.8039|25.3225|29.6857|43.1699|58.516|47.3138|58.6165|49.7182|67.2963|38.2738|43.3741|58.5552|39.057|36.0785|33.9638|35.5849|34.4631|35.4071|35.904|34.0275|37.6313|38.2589|40.2821|40.4962|40.2266|39.9102|36.5907|37.127|32.8165|29.9131|37.0164|23.0322|26.4732|19.9|
2020-10-24 00:18:59|russ2000_1802|MNTX|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.22|6.12|6.65|5.95|4.15|3.8284|3.75|5.08|6.13|7.41|6.95|6.05|4.66|5.14|3.94|0.93|0.94|0.81|2.34|1.9|2.49|2.01|2.4|3.74|5.72|5.12|3.67|4.24|7.17|8.71|7.11|7.3|12.75|10.45|10.78|13.86|16.31|16.8|12.24|12.71|9.54|7.95|5.87|6.33|5.55|6.78|5.33|7.27|7.62|6.98|9.2|9.43|10.9|12.3|10.92|5.56|7.59|5.23|6.24|5.5|4|4.98|4.29|
2020-10-24 00:19:00|russ2000_1803|FLXN|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.45|13.55|18.26|20.16|22.52|21.89|14.43|19.32|9.01|15.08|18.77|20.73|27.48|20.83|23.99|25.04|22.98|26.57|17.99|12.12|11.93|11.22|14.835|19.175|8.22|13.15|10.4|
2020-10-24 00:19:01|russ2000_1804|IVAC|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||6.563|7.25|18.5|17.5|17|13.625|14.5|15.125|9.75|7.625|8|7|6.375|6|5|4.5625|3.5|5.375|3.8125|6.25|3.125|5|5.15|1.95|2.45|3.0525|3.49|3.8|3.83|3.61|5.81|9.69|13.25|10.54|9.46|5.94|7.9|8.73|10.07|10.79|13.5|23.25|19.71|16.61|25.99|26.23|20.71|15.49|16.04|12.6|11.69|10.76|4.7|5.58|7.95|13.44|11.85|13.82|12.02|10.62|14.74|12.23|9.88|6.64|7.86|8.22|8|6.13|4.63|4.86|5.11|6.3|7.87|8.61|8.41|6.67|8.03|6.14|5.85|4.55|4.74|4.44|5.63|6.07|6.85|12.1|12.1|8.5|6.95|6.7|4.9|5.15|4.71|6.13|4.69|5.19|6.72|4.32|5.53|5.72|
2020-10-24 00:19:03|russ2000_1805|UFPT|total_return_price||||||||||||||||||||||||||||||||||||||||||||5.5|4.5|3.25|2.5|3|3.62|3.875|2.625|4|3.75|6.125|6.125|5.125|4.5|4.125|3.875|4.188|4|4.25|2.75|3.125|3.625|3.5|3.375|2.75|2.75|2.875|2.0625|1.6875|1.8438|1.5|1.05|1.07|1.2|1.2|1.13|1.02|1.15|1.1|1.27|1.95|2|3.11|3.83|3.79|4.97|3.68|3.512|2.37|3.4701|6.01|5.29|5.62|4.68|5.11|5.14|7.35|7.79|10.01|6.801|5.29|4.4899|4.17|6.32|6.5|10.34|9.18|11.69|12.19|17.21|18.92|14.41|14.77|19.45|16.9|17.59|17.92|19.69|19.58|22.77|25.22|24.36|24.09|21.98|24.585|22.78|20.92|22.85|23.82|22.27|22.54|26.5|25.45|25.9|28.3|28.1|27.8|29.5|30.85|36.75|30.04|37.4|41.61|38.6|49.61|38.09|44.06|41.42|
2020-10-24 00:19:05|russ2000_1808|ERII|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.75|7.58|7.04|6.48|5.84|6.73|6.3|4|3.61|3.7|3.37|3.3|2.99|2.68|2.31|2.44|2.98|3.33|3.67|4.32|7.03|5.55|5.54|5.1|3.54|5.36|2.59|2.74|2.11|7.17|9.88|8.35|16.35|10.58|7.43|8.25|7.53|9|8.12|8.05|9.02|6.53|8.73|9.77|9.52|9.79|7.44|7.595|8.17|
2020-10-24 00:19:06|russ2000_1810|AGTC|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.76|30.65|17.68|21.02|20.12|16.45|13.14|20.27|13.8|14.24|9.61|9.85|6.65|5.2|3.7|3.7|3.95|3.9|7.35|2.54|4.19|3.75|3.75|4.52|3.28|5.54|4.97|
2020-10-24 00:19:07|russ2000_1811|DGICA|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.0816|4.1416|3.3337|2.7713|3.4009|3.2555|3.6534|3.6591|4.5255|5.2172|7.423|6.1246|6.8999|6.413|7.3734|8.2043|8.8844|9.8412|10.6259|11.3632|11.3621|12.3845|12.5794|10.6788|9.3868|10.7432|11.2655|11.1789|10.7305|11.8138|10.6802|10.1508|10.0513|10.5051|10.0375|10.0393|8.6371|8.936|11.1984|9.0675|9.1404|8.9903|10.5202|10.0774|10.588|10.5197|10.7669|11.9844|10.6971|10.9808|12.3434|11.2568|12.1256|12.0813|12.7372|12.1369|12.3907|11.3722|11.4715|11.9155|13.7545|14.0244|14.9699|14.9991|14.1592|14.6921|15.4801|13.3567|12.4012|12.8548|12.5459|12.5583|13.9971|13.7993|14.3063|12.0052|13.6957|14.13|
2020-10-24 00:19:09|russ2000_1812|III|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.1839|8.0036|7.3768|6.5379|4.9564|4.7154|4.725|3.0568|2.7289|3.2014|3.8475|3.0086|3.2882|2.2757|1.7454|1.8707|2.1311|1.6971|1.2054|0.9643|1.1668|1.2343|1.2054|1.08|1.8032|1.8707|3.7318|3.9825|4.6189|4.6382|3.8379|4.1946|4.06|4.6|4.3|3.48|3.9|3.71|4.2|3.72|3.06|4.15|3.68|4.18|4.12|4.12|4.91|4.24|3.69|3.15|2.75|2.27|2.33|2.03|2.15|
2020-10-24 00:19:10|russ2000_1814|PCYG|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.75|8|3.5|3.25|3.5|2.225|2|2|3.35|3.4|3.25|2.41|2.51|2|2.76|3|3.25|2.1|3.15|2.699|0.82|1.1|1.5|2.75|3.1|3.7|3.7|4.75|5.13|5.37|4.65|4.15|3.1|2.95|4.01|3.61|3|3.73|7.1|9.2|10.47|10|10.8|10.9|10.03|14.4|12.25|10.63|11.91|8.99|8.38|11.5|13.5|11.75|12.25|11.9|9.75|9.1|8.1|9.5|6.25|7.55|5.14|6.24|4.86|4.15|4.87|5|
2020-10-24 00:19:11|russ2000_1815|NVTA|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.45|15|9.3|8.49|9.64|7.66|8.7|7.38|10.53|9.32|9.11|9.57|4.69|7.22|16.72|10.18|23.42|20.66|20.41|16.13|13.67|30.29|44.29|
2020-10-24 00:19:12|russ2000_1818|HNRG|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||0.044|0.066||0.0734|0.0587|0.5504|0.5504|0.5504||1.2842||1.1008|1.0091|0.9636|||0.5504||0.7339|0.4816|0.8715|2.752|2.1098|1.5136|1.7429|3.6693|3.1189|2.6566|1.3209|0.9907|0.7705|0.5137||0.9173||1.4677|0.8439|2.0548||1.5778||1.5117|2.7886|2.275|3.0088|2.862|2.385|2.2016|1.8346|2.5685|2.2383|2.4217|3.3023|2.5685|3.3023|2.2016|2.2016|4.2197|4.7701|5.4672|6.6414|8.3219|8.3275|8.1193|8.0152|7.3368|6.3897|7.4872|6.8208|5.5911|6.5413|6.8114|6.1211|6.8499|5.9417|6.8681|7.3532|8.2897|10.5069|9.4548|10.3071|7.2725|6.1372|4.1476|4.2024|4.0141|7.0164|8.2286|6.7695|7.2336|5.3155|5.8436|6.3399|6.7702|5.4518|4.9195|5.0977|5.1577|3.9303|2.9897|0.95|0.65|0.7805|
2020-10-24 00:19:13|russ2000_1821|SYX|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||10.128|12.628|14.1023|17.8843|20.256|24.4867|22.3714|8.9101|13.3654|11.4741|8.8783|9.487|6.4742|6.4424|11.9869|8.5896|6.346|4.2948|4.3589|4.6794|1.9871|1.4102|0.641|0.8461|1.2461|0.8461|1.2307|1.282|1.2307|0.8461|0.7949|1.0205|1.7436|3.4051|3.4153|2.7076|3.4358|2.9025|3.764|2.7897|3.4461|3.6102|3.1999|3.7025|3.9999|8.2152|8.9485|10.1356|11.2612|11.061|10.996|7.1887|10.5208|8.3809|6.4198|7.7014|7.0993|7.2305|9.8358|13.6111|9.4351|7.6883|8.8278|8.4647|9.3537|7.9638|10.2741|10.5558|7.4003|7.3941|6.1937|6.3541|6.0396|5.9498|7.2206|9.5697|9.2231|8.0036|8.6647|7.8432|5.5454|4.8073|5.5198|5.6289|5.4748|5.1148|5.6964|7.2474|12.3613|17.4533|22.0401|19.8505|24.6452|23.7184|21.7472|20.7314|20.4006|20.3791|23.4205|17.4991|20.4163|23.94|
2020-10-24 00:19:15|russ2000_1822|EGY|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.4374|0.6249|0.6249|0.25|0.25|0.4599|0.4374|0.5299|0.8698|0.8098|0.4299|0.4599|1.1198|1.1098|1.2898|1.2498|1.0498|1.1798|1.3497|1.8497|1.8696|5.239|3.8693|4.0892|3.5193|3.6893|4.1392|6.3988|8.7184|7.2886|6.7987|4.9791|4.8091|4.6491|4.9791|4.8091|8.3284|6.1888|5.7789|5.169|3.7193|4.6|4.81|4.94|5.65|5.76|7.19|7.71|5.69|4.89|5.95|9.75|7.74|9.17|8.58|7.8|5.53|5.45|7.01|7.04|6.84|9.23|4.8|3.08|2.18|2.03|1.53|1.07|0.9523|0.8799|1.13|0.86|0.8947|0.749|0.705|0.898|2.59|2.27|1.38|2.43|1.74|1.98|2.17|0.91|1.23|1.05|
2020-10-24 00:19:16|russ2000_1825|AIQ|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.7629|15.6038|12.7392|15.5919|16.1573|15.8743|17.8276|15.5272|20.6635|23.5044|
2020-10-24 00:19:17|russ2000_1826|NSTG|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.06|11.5|16.43|20.3|14.88|11.33|14.48|10.63|15.42|15.12|14.75|16.26|12.37|19.59|22.27|19.75|16.41|16.26|7.76|7.51|13.61|17.75|14.59|23.93|26.25|22.81|27.82|24.05|29.35|43.69|
2020-10-24 00:19:17|russ2000_1828|TSQ|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.8342|11.9892|11.6042|12.0788|8.8285|10.7088|10.1626|6.6975|8.5151|9.312|10.664|8.8554|9.321|7.0377|7.1541|6.0492|7.2846|3.7937|5.3712|4.9954|6.7798|9.8078|4.7514|4.65|4.66|
2020-10-24 00:19:18|russ2000_1830|DERM|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:19:18|russ2000_1831|CUI|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:19:18|russ2000_1832|MOBL|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.07|0.017|0.9|0.14|4|1.2|0.5|0.17|0.16|0.019|0.029|0.039|0.02|0.1|0.17|0.2|0.175|0.17|0.317|0.262|0.186|0.234|0.177|0.149|0.072|0.0315|0.031|0.0078|0.0038|0.0027|0.002|0.0004|0.0006|0.0003|0.0004|0.0002|||||||||||||||||||9.73|11.11|9.75|8.89|6.27|3.1|3.9|4.38|3.04|2.7|4.05|4.45|6.4|3.6|3.95|4.9|4.85|5.2|4.15|5.47|5.83|6.55|4.82|3.69|4.87|7.05|
2020-10-24 00:19:19|russ2000_1833|TTOO|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.09|18.8|16.01|17.41|8.76|10.96|9.01|8.39|7.29|5.61|5.62|3.47|4.49|4.06|6.5|7.92|7.59|2.98|2.63|1.7|2.83|1.17|0.6|1.27|1.29|
2020-10-24 00:19:20|russ2000_1834|MSL|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:19:20|russ2000_1835|ISRL|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:19:20|russ2000_1836|BPTH|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||180|480|280|70|34|30|74|86|102|88|70|72|80|60|68|70|56|74.48|74|70|110|90|192|636|532|636|402|538|360|230|218|280|474|438|276|264|164.84|79.2|76|41.8|40|32.8|12.3|3.6|20.39|13.08|10.51|7.99|4.5|5.05|4.32|
2020-10-24 00:19:21|russ2000_1837|PLPC|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||10.4742|10.6329|10.7122|10.7522|10.6729|11.1815|12.8735|12.7115||||16.1339|16.5846|21.0712|18.9312|18.9312|14.399|13.499|11.7612|11.1046|9.5824|10.3781|11.4159|10.1271|9.7995|12.7834|12.6987|13.5645|13.8858|13.71|12.2883|11.9744|10.222|11.1086|13.5825|23.8003|19.4575|17.5721|17.9385|23.6594|25.8739|30.9721|36.7913|32.8165|26.3373|24.3325|28.4128|25.8306|29.0202|39.6871|38.9841|49.3623|37.346|37.3661|42.6062|37.2566|35.8124|39.1587|33.8061|36.5832|32.5272|25.6552|29.5746|53.5624|58.4436|60.9113|41.1634|51.7868|60.5447|50.6462|47.9875|54.916|61.2917|59.7469|63.9377|66.5214|62.243|49.1769|47.9931|47.6111|38.6392|35.4751|33.939|38.6577|33.8197|37.7627|40.607|55.9422|46.8688|44.2309|65.0779|72.8005|62.1467|88.7948|67.9837|49.6685|51.6914|51.3102|53.3551|58.534|45.9366|49.3893|49.4|
2020-10-24 00:19:23|russ2000_1838|ACRX|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.47|4.51|3.2501|1.92|3.2001|3.29|3.25|3.98|5.22|8.68|10.85|11.31|12.14|10.2199|5.49|6.69|3.86|4.24|3|3.79|3.16|2.5|3.85|2.85|3.1|2.05|4.4|2|2.15|3.7|4.05|2.34|3.48|2.19|2.3|2.11|1.27|1.21|1.43|
2020-10-24 00:19:24|russ2000_1841|SHLO|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:19:24|russ2000_1844|CTG|total_return_price|2.6312|3.3257|2.949|2.8191|2.4943|2.686|3.1423|2.8033|3.6117|4.5986|5.0167|6.101|6.5583|6.5008|5.9241|4.9805|5.5047|5.5233|6.3649|4.4186|4.8395|5.2309|5.6008|5.7593|6.2348|4.9309|4.6658|3.8705|4.5598|4.4213|3.6222|3.5157|4.2082|3.2657|3.6404|3.5869|4.1223|3.4447|3.4447|3.6061|3.1756|3.273|3.1639|3.0548|3.4367|3.7523|4.0282|3.9183|5.2974|6.2327|6.8453|8.7926|9.0713|12.6209|13.9057|19.2668|15.8598|33.3445|37.541|31.8344|36.8696|30.0298|26.2765|24.3151|19.1608|15.2787|13.2565|13.3131|9.8862|4.5771|2.8251|3.56|4.2037|3.2906|1.808|3.5619|5.2253|4.493|2.9381|3.155|1.7448|2.5674|3.1641|3.5167|4.7823|3.5709|2.8115|5.0625|3.598|3.2635|3.3449|3.5709|3.8421|4.5201|3.598|4.2941|4.0771|4.0048|3.9596|4.9993|3.7246|4.6286|5.8762|2.911|3.1189|5.5236|7.3316|7.2412|6.5542|5.84|6.9067|9.8358|12.0145|11.906|10.0979|12.7287|13.8496|13.5513|14.6271|16.4804|19.382|20.8582|14.7152|17.1946|15.57|15.1455|10.2666|8.8765|6.8637|7.3049|5.911|6.3788|4.9825|4.9042|4.7|4.21|5.52|5.59|5.36|5.1|8.19|7.74|5.22|4.08|4.3|4.01|5|5.18|3.83|4.03|4.97|
2020-10-24 00:19:26|russ2000_1846|HIL|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.4375|4.8125|11.875|12.25|6.875|3.625|3.95|1.84|1.7|1.7|2.86|3.95|3.05|3.15|6.04|14|||||4.85|5|5.4|5.3|5.25|5.33|5.48|5.24|5.7|6.89|7.83|7.36|7.86|13.65|11.55|16.84|15.28|6.34|2.86|3.75|7.33|6.72|5.68|4.3|4.56|6.18|5.43|5.54|5.1|5.45|3.98|3.1|4.22|3.68|2.89|2.89|3.18|3.61|5.35|6.33|3.88|3.65|3.5|5.45|3.35|3.85|3.25|4.32|4.4|4.1|4.68|4.85|4.9|5.5|5.7|5.85|4.02|3.39|2.92|2.8|2.98|3.13|1.49|1.59|1.36|
2020-10-24 00:19:27|russ2000_1847|QUIK|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.25|11.375|18.375|23.625||241.5|541.625|393.75|293.125|105|84.4375|84.98|60.48|61.6|66.78|47.04|35.7|16.38|12.88|46.34|97.72|57.526|50.4|45.78|36.26|36.82|45.92|53.48|51.94|56.56|71.4|69.72|44.24|41.3|39.9|36.4|48.44|47.6|36.68|25.2|15.68|9.24|22.26|19.04|23.8|30.8|40.46|39.06|72.8|90.3|70.7|42.84|32.62|37.45|35|32.34|40.46|34.3|34.02|32.48|37.52|51.38|76.16|68.6|41.86|44.1|27.02|23.38|21.56|16.52|14.98|13.3|10.6974|17.08|27.44|16.94|24.22|22.82|20.72|16.8|14.28|7.84|8.5483|8.0654|4.921|4.6046|2.2|3.06|3.33|
2020-10-24 00:19:29|russ2000_1850|FRBK|total_return_price||||||||||||||||||||||||4.1926|3.8433|3.8433|3.2609|2.6787|2.504|2.4457|1.6305|1.1645|1.5141|1.747|1.5141|1.1645|1.5141|1.5723|1.5723|1.5723|1.747|1.8052|1.5723|1.9215|2.271|2.0381|1.3975|1.747|1.6311|1.8634|2.1545|2.4455|2.9121|2.7371|3.9015|4.6303|5.1709|6.2891|6.7773|7.3373|8.5945|7.0427|6.2051|7.0436|6.1212|5.3665|4.3603|3.4799|3.1864|3.1025|2.6833|2.5156|3.5218|3.5084|3.2736|3.3138|4.367|4.2597|3.5956|4.361|4.964|5.3196|7.9223|8.1773|8.7206|8.6804|9.6517|11.2898|10.611|11.0496|10.2149|10.8678|12.1322|12.4091|12.0545|11.7722|11.7455|9.6|8|6.9499|4.93|7.26|8.61|8.8|7.13|7.8|4.54|4.27|3.87|1.95|2.0299|2.44|2.786|2.24|1.55|1.45|2.36|2.09|2.12|2.07|2.77|2.85|3.19|2.98|3.85|5.04|3.89|3.75|3.63|3.47|3.72|4.33|4.21|4.31|4.11|8.35|8.3|9.25|9.25|8.45|8.7|7.85|7.15|5.97|5.25|4.91|4.2|4.18|2.19|2.44|1.98|
2020-10-24 00:19:31|russ2000_1852|BEBE|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.6653|25.9806|57.0956|59.5602|55.8634|41.8975|43.1298|24.2348|14.1712|25.8779|30.4989|36.763|44.6907|30.8399|31.875|38.5605|29.4597|24.0705|19.1414|19.1907|32.0064|46.2516|42.0125|50.5892|50.7453|51.6909|102.7495|119.9203|151.9972|87.6603|78.9265|99.6111|84.1696|136.7245|110.782|101.3803|91.3244|87.3939|76.4817|65.5722|60.4692|57.4674|44.3906|32.6315|38.965|44.0854|35.9198|53.609|40.0031|50.6622|42.6937|41.7349|43.1233|50.5979|61.436|66.4489|41.5288|35.7482|29.1676|33.4189|38.8405|42.7023|40.2201|49.9921|24.8847|17.6448|20.1087|27.8704|16.2769|7.3054|4.3763|4.2489|3.7759|5.3898|4.1844|2.9176|4.1614|4.0769|2.8792|5.2439|5.3963|5.0475|5.283|5.2233|5.2296|5.4922|5.6552|4.463|3.5657|4|
2020-10-24 00:19:33|russ2000_1853|IHC|total_return_price|3.8008|5.2805|4.0329|3.9458|3.8588|3.3656|3.3656|3.3075|3.5396|3.9458|4.0329|4.3811|4.6421|7.3405|5.5126|5.5997|5.5997|8.7332|8.1528|5.6869|5.1066|6.035|5.4547|4.5409|5.8217|5.5888|4.5409|3.6095|2.1048|1.4032|1.4032|1.2863|1.4203|1.1836|0.7693|1.1836|2.039|1.7991|1.5592|2.3988|2.2933|2.5347|3.0175|3.5003|2.7898|2.9717|3.1537|2.9111|3.1103|3.4155|3.5826|3.6589|3.7975|4.5951|4.043|3.6141|3.4505|5.0518|6.1603|5.914|7.7862|6.9215|6.1798|6.9215|6.3847|5.826|5.826|5.7642|5.3499|6.0968|3.6085|6.7188|6.5542|7.4853|7.4901|8.9882|8.9362|11.5088|10.0122|10.623|9.6473|10.591|10.9116|12.0407|15.7265|17.258|16.0078|16.7145|16.354|16.0093|16.5296|17.7557|20.9674|20.3764|19.8054|19.8691|19.7167|18.6143|18.5889|11.5382|10.892|8.9274|10.5785|3.3063|4.6177|5.8619|5.439|5.365|8.8127|5.5439|6.5626|7.5693|7.5524|9.7583|6.7914|7.6157|9.3543|9.2869|9.4943|9.0118|9.6366|11.2233|13.5591|12.809|12.7756|13.4516|12.6829|13.3127|13.0018|12.6191|12.4415|13.2959|15.3329|17.3073|16.588|18.933|18.013|19.8046|24.5218|26.7544|34.7467|32.5369|35.1301|34.4451|34.633|38.2444|38.116|41.7613|25.3664|30.59|37.71|
2020-10-24 00:19:35|russ2000_1855|HMTV|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.255|11.75|12.05|12.48|11.41|11.14|12.75|12.8|11.9|13.51|14.5|13.17|11.14|12.27|10.85|11.3|12|12.15|11.5|11.4|13.15|13.7|11.88|14.1|12.37|12.15|14.85|8.54|9.83|8.85|
2020-10-24 00:19:36|russ2000_1856|CYTX|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:19:36|russ2000_1857|WK|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.58|14.5|13.83|14.79|18.18|11.31|12.4|18.06|13.7|15.55|19.35|20.9|21.4|23.1|24.3|39.5|34.54|50.7|55.69|44.46|41.59|35.31|53.49|56.93|
2020-10-24 00:19:36|russ2000_1858|MNI|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:19:36|russ2000_1859|ZEUS|total_return_price|||||||||||||||||||||||||||||||||||||||||||||11.9857|9.5886|11.8716|9.5886|9.3603|8.4471|8.7895|7.9905|9.7027|25.4554|24.5422|23.1724|15.5244|14.0404|15.0678|14.2121|12.6706|11.415|6.107|4.566|6.3924|6.0499|5.2509|4.3377|3.4245|3.1962|2.283|1.7979|2.1118|3.6071|3.0044|2.3287|5.5249|5.4792|2.5752|2.9222|3.2419|3.7341|3.9724|7.4974|12.7848|18.6475|17.2595|24.2089|16.328|12.1547|15.9536|22.693|27.5909|32.3836|22.7748|20.3881|28.4518|26.3363|24.9991|29.2333|41.6164|70.1001|27.865|19.308|14.4336|23.3097|27.3496|31.0798|31.1658|21.9423|21.9811|27.4466|31.422|26.3833|16.2504|22.3918|23.0641|15.7981|16.2613|21.3511|23.0714|23.6689|26.8578|28.0388|27.7883|23.9842|19.9506|17.2647|13.0887|16.9761|9.7008|11.3102|16.9395|26.7479|21.6666|23.7739|18.226|19.1522|21.6544|21.1739|20.2255|20.1445|20.6175|14.1129|15.7115|13.5348|14.3051|17.8233|10.3109|11.7287|11.36|
2020-10-24 00:19:38|russ2000_1861|LPG|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.46|18.13|13.58|12.89|16.68|9.99|11.59|9.36|7.26|5.84|8.21|10.53|8.26|7.34|8.1|7.49|7.96|7.96|5.83|6.42|8.64|10.55|15.48|8.71|7.74|7.71|
2020-10-24 00:19:39|russ2000_1862|FLKS|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:19:39|russ2000_1863|FRSH|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:19:39|russ2000_1864|CSLT|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.42|15.17|12.94|11.46|7.76|8.14|4.07|4.18|3.24|3.95|4.07|5.35|3.6|4.3|4.35|3.9|3.45|4.15|2.65|2.24|3.75|3|1.44|1.33|0.7231|0.723|1.13|
2020-10-24 00:19:40|russ2000_1865|PZN|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.967|6.5939|7.3196|5.5349|2.2128|0.94|4.3205|4.8635|4.5715|4.1161|3.746|4.0281|4.4901|4.2357|3.4832|2.1127|2.9026|3.6205|2.6658|3.6257|3.3615|4.7519|4.2255|4.4721|7.5469|8.3186|7.4831|6.8996|6.4252|6.7256|8.163|6.1624|6.5907|5.9366|6.0116|6.4836|9.0925|7.542|7.9857|8.0245|9.1367|9.5408|8.3367|8.0405|7.8286|7.8192|7.7782|8.7847|7.946|4.2907|4.6343|5.47|
2020-10-24 00:19:41|russ2000_1866|TBK|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14|13.66|13.15|16.55|17|15.83|15.64|19.38|25.25|26.05|24.5|32|31.6|40.7|40.9|38.65|29.62|29.39|28.36|31.36|38.02|26|24.27|30.62|
2020-10-24 00:19:42|russ2000_1867|RBCN|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||242.3|294.3|203.2|98.6|44.1|60.4|159.6|158.4|190.2|209.9|276.1|216.7|210|265.6|167.7|115.9|92.6|109.5|95.9|102.4|62.397|56.8|78.5|129.5|96.6|132|87.9|51.2|41|41.6|24.4|13|12.2|8.1|6.7|6.2|4.95|8.4|8.9102|8.26|8.5|7.03|7.6|8.95|7.38|8.07|8.43|9.09|8.55|7.96|7.77|8.53|
2020-10-24 00:19:43|russ2000_1869|TZOO|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.5|4|4.5|4|4.95|8.25|8.06|17.77|58.07|106|45.05|33.05|23.41|23.16|17.3499|28.54|28.69|30.59|37.55|25.9|19.84|14.46|9.95|9.98|7.07|5.7|6.41|9.97|14.13|13.27|15.01|13.51|26.24|41.57|68.48|59.09|23.68|26.12|23.24|22.14|23.66|19.38|22.35|26.33|27.42|21.82|23.02|19.31|15.5|12.87|9.64|11.83|8.13|8.35|7.92|7.94|12.92|10.75|9.55|10.1|8.95|6.6|7.15|16.3|11.9|8.11|13.4|15.2|10.26|11.01|3.57|6.15|6.54|
2020-10-24 00:19:44|russ2000_1870|SPWH|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||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|
2020-10-24 00:19:45|russ2000_1871|SIEN|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.46|19.19|25.23|10.09|5.87|6.98|6.55|8.39|8.75|8.43|9.41|15.64|14.38|9.06|19.28|24.08|12.66|8.58|6.16|6.87|8.94|2.04|3.87|3.33|
2020-10-24 00:19:46|russ2000_1872|PFMT|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.73|10|12.85|11.79|10.9|10.3|8.97|9.56|8.08|6.71|3.4|3.24|2.4|1.8|1.7|1.61|3|2.26|1.83|1.81|1.82|1.63|2.89|2.13|2.09|1.5|2.07|1.12|1.03|1.02|0.9|0.649|0.84|
2020-10-24 00:19:47|russ2000_1873|TRXC|total_return_price|||||||||||||||||||||||||||||||||||853.125|1015.625|1198.47|1076.595|1401.595|853.125|1137.5|1340.625|2396.875|4021.875|5768.75|3900|3656.25|4753.45|5281.25|8287.5|7353.45|7556.25|9100|11456.25|12837.5|13000|5890.95|5931.25|3778.45|2072.2|1015.95|304.85|304.85|223.6|146.25|223.47|235.625|503.75|723.125|528.125|536.25|182.845|195|201.5|214.5|148.85|133.9|74.1|44.2|44.85|45.5|49.4|45.5|46.8|47.45|47.45|48.75|48.75|63.05|113.75|143|136.5|169|162.5|123.5|91|110.5|104|208|299|195|169|72.8|78|65|71.5|61.75|81.25|68.25|110.5|130|110.5|72.8|59.8|39|39|58.5|37.7|20.8|14.3|30.55|23.4065|86.45|107.25|121.55|65.52|56.68|37.83|38.09|39|29.38|32.24|55.25|15.86|21.97|16.9|15.73|9.23|18.59|25.09|22.1|56.68|75.4|29.38|30.94|17.68|8.0574|1.47|0.3518|0.541|0.3474|
2020-10-24 00:19:49|russ2000_1875|GAIA|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.1794|16.866|19.7574|16.3239|14.9385|11.3243|13.3097|15.0349|16.6251|17.8298|14.4566|11.0256|10.1003|4.7032|4.8285|5.6381|5.4752|5.4935|6.5537|5.9658|5.4935|5.5031|6.8332|9.7438|13.5507|15.6131|13.8398|11.3725|12.7122|13.6374|17.001|20.7115|29.3469|16.4998|13.9169|11.5942|3.9707|3.2768|5.2237|6.1392|7.3921|8.2114|6.1676|6.1676|7.7|6.35|5.03|3.68|3.06|3.74|3.86|3.54|3.14|4.06|4.5|5.01|6.6|6.54|8.18|7.25|6.99|7.61|6.35|6.65|6.18|5.9|7.63|7.58|8.8|8.95|11.45|11.4|12.55|17.35|22.05|16.35|10.04|9.5|7.41|7.88|8.51|6.35|8.4|10.22|
2020-10-24 00:19:51|russ2000_1876|PRGX|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||81.67|129.17|91.67|79.17|91.67|95|124.17|112.5|142.5|190.83|208.3333|230|263.3334|315.8334|406.875|251.25|267.5|148.75|109.375|59.375|57.5|105.3|125.8|84.9|131.3|128.8|139.4|92.8|74.4|61.3|64.2|47.9|44|52|60|52.1|48.2|29.9|31.9|6.8|6.7|3.9|5.9|8.12|15.447|14.97|13.68|9.04|8.23|9.41|9.51|3.53|3.12|2.61|5.6|5.56|5.87|3.96|5.71|6.19|6.13|7|4.62|6.13|6.38|7.56|8.65|6.54|7.11|5.48|6.58|6.7|7.02|6.36|5.86|5.61|4.02|4.42|3.9|3.89|4.79|5.24|4.7|5.45|6.25|6.45|6.85|7.3|9.45|8.95|8.95|8.84|7.92|6|5.05|4.59|2.23|3.58|4.76|
2020-10-24 00:19:53|russ2000_1877|ENZ|total_return_price|15.9888|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|
2020-10-24 00:19:55|russ2000_1879|NNVC|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.81|62.3|245|119|94.5|51.8|66.29|65.1|45.5|29.4|37.8|98|63.7|54.6|46.9|39.55|57.4|57.05|119|151.2|70|91|88.2|91.7|67.2|46.2|50.68|40.95|46.13|34.93|47.6|42.7|95.2|100.2|78.4|91.6|60|56.4|45|40|23.5|21.2|55|32|33.2|24|22|26|24.6|19.104|16.4|8.5|7.954|6|5.4|4.852|2.6|2.64|5.74|7.51|3.96|
2020-10-24 00:19:56|russ2000_1880|CIDM|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50.2|47|41.7|42.4|38.7|67|78.1|99.1|110.8|124.4|98.1|101.7|87.2|59.3|68.5|55.5|44.7|30.401|21.1|14|3.2|5.65|10.8|11.8|12.3|15.6|12.9|14.4|15.499|17.5|17.6|13.8|14.3|17.1|13.6|12.6|14|15.7|14.1|14.8|20.3|28|26.5|20|16|14.9|7.5|5.2|2.55|2.291|1.25|1.98|1.4|1.34|2.1627|1.49|1.46|1.29|1.59|1.2749|0.56|1.97|1.375|0.95|0.72|0.292|1.81|0.62|
2020-10-24 00:19:57|russ2000_1882|LWAY|total_return_price|||||||||||||||||||||||||0.8804|0.8031|0.8031|0.7413|0.7105|0.8031|0.4016|0.6178|0.5252|0.4324|0.6487|0.7413|0.834|0.7413|0.9267|0.4942|0.4634|0.4324|0.4942|0.3398|0.3707|0.278|0.3398|0.3855|0.4794|0.8649|0.5254|0.4636|0.4324|0.9113|0.896|0.9267|0.8649|1.0196|1.4367|2.1004|1.9769|1.4827|1.2667|0.9884|0.9884|1.668|1.8842|1.7915|1.6062|1.668|1.3591|1.2973|1.6991|1.8113|1.9522|1.668|1.8533|1.5074|1.3591|1.7414|1.6309|1.9769|3.3972|3.3384|10.5268|7.4923|5.1794|4.5171|4.1959|6.1777|6.1431|6.1481|6.0549|6.3457|6.7702|9.2419|8.8959|11.1594|16.6353|11.6932|10.5565|11.7525|11.5647|8.8761|7.9075|12.7508|10.8629|11.7426|11.7327|9.6273|10.3983|9.4395|10.2995|11.0507|10.5466|9.5285|9.143|10.3217|9.4558|8.6993|13.8353|17.36|13.51|15.98|14.7|13.98|13.87|18.53|21.39|19.19|10.48|11.1|10.83|9.67|16.94|11.51|10.73|9.34|8.9|8|5.99|5.03|2.66|1.88|2.42|3.64|2.19|1.99|1.92|2.2752|5.03|
2020-10-24 00:19:59|russ2000_1884|MPX|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.6761|1.1979|1.2735|1.2626|2.1258|2.8595|2.7787|2.9672|2.8523|3.138|4.4109|5.3533|5.7126|7.9217|7.1799|11.4596|11.4739|9.7919|7.2608|7.216|7.1968|6.1771|5.9628|8.0094|6.7898|5.6552|6.4101|5.3515|5.9243|4.9928|5.666|3.6906|2.9774|2.8826|4.0356|3.4445|4.3786|4.4734|4.5829|4.707|5.6995|4.4005|2.6563|3.8823|4.4065|4.2015|4.408|4.7486|5.7444|6.0302|7.2867|8.4317|6.8557|6.6176|6.6256|6.8003|7.295|5.5999|5.8675|5.2538|6.6244|7.2936|7.9571|12.9939|9.8746|12.7142|15.4812|13.6745|12.9377|15.3424|21.6726|14.9719|12.5841|15.2814|14.8427|14.8308|7.8062|13.335|21.2|
2020-10-24 00:20:01|russ2000_1886|NICK|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.0986|2.3609|1.9029|1.7046|1.1805|1.7046|2.0986|1.9029|1.3772|1.246|2.6238|1.246|1.2788|1.2132|1.3772|1.7969|2.2295|1.9412|2.2402|2.6497|2.261|2.0986|2.0724|2.6752|3.7468|4.5067|4.7709|4.5853|4.7396|7.995|9.3227|8.8021|8.6499|8.3856|9.3387|11.365|10.6923|9.2106|8.9943|8.6339|7.4085|5.5098|4.9337|4.7975|4.4996|1.9062|1.9142|4.2128|5.5744|5.4062|6.063|6.7918|7.3845|8.2495|9.7712|9.579|7.7529|10.3952|10.9904|10.6056|11.1838|12.3818|12.8794|15.127|16.07|15.84|15.73|14.46|11.59|14.6|14.01|13.22|13|11.7|10.58|10.5401|10.17|11.14|10.5|8.24|8.57|8.89|9.01|8.65|12.2|10.3|9|9.23|8.96|9.03|6.3984|7.97|7.52|
2020-10-24 00:20:03|russ2000_1887|SAMG|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.9926|10.0949|12.6374|13.5246|13.2946|10.6508|12.3521|11.3402|11.2937|8.6328|9.6156|10.6443|10.1897|9.8747|11.1761|11.2304|11.6365|12.139|14.3565|13.504|14.5639|12.8861|12.0605|13.1926|12.8659|11.9542|12.0583|9.0443|12.5405|10.3|
2020-10-24 00:20:03|russ2000_1892|NYNY|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:20:04|russ2000_1893|ONE|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.8|11.1|8.92|7.71|7.89|7.87|7.32|6.67|5.1|3.93|4.27|
2020-10-24 00:20:04|russ2000_1896|SHOS|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:20:04|russ2000_1898|GFN|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.25|7.36|7.7|7.6|7.88|7.95|9.09|7.2|5.85|6.6|1.8|1.25|1.65|1.59|1.29|1.25|1.13|1.23|1.754|3.5|2.98|2.99|2.5499|2.89|3.21|4.05|4.27|4.67|4.56|4.71|6.3|8.33|9.4|8.87|9.48|8.07|5.6|3.59|4.5|4.66|4.32|4.32|5.5|5.15|4.9|5.025|6.35|7.3|11.85|15.75|9.03|9.02|8.23|9.67|10.88|6.24|6.39|6.55|
2020-10-24 00:20:06|russ2000_1903|STRL|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||3.5|3.12|2.25|2.125|1.25|1.125|1.188|1.313|1.188|1.25|1.25|0.625|0.75|1|0.969|0.48|0.437|1.312|0.968|1.031|1.25|1.218|1|1.375|1|0.781|0.75|1.25|1.58|1.62|1.7|1.8|1.85|1.55|2.5|2.95|4.53|7.07|3.9|5.3|5.21|7.28|7.89|24.57|16.88|22.09|25.48|20.06|21.01|19.06|22.48|23.08|22.7|18.4|20.47|16.2|17.06|17.84|12.9|17.66|19.82|16.05|14.39|12.39|13.3|16.78|13.98|11.87|11.6|9.85|9.78|9.94|9.51|10.8|9.36|9.27|11.2|9|9.44|7.46|6.29|4.56|3.75|4.27|6.34|5.16|5.13|7.49|8.84|9.24|10.69|15.45|16.97|10.82|13.81|13.86|10.11|12.52|13.25|13.07|15|8.91|10.14|14.57|
2020-10-24 00:20:07|russ2000_1904|CCS|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.82|17.78|17.28|19.66|21.22|19.85|17.63|16.35|16.84|21.15|21.4|25.4|24.7|24.65|30.8|29.5|31.05|26.1|17.33|23.97|25.2|29.82|27.35|17.28|30.09|42.33|
2020-10-24 00:20:08|russ2000_1906|AINC|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||91.37|122.43|93.98|63.74|55|45.09|51.05|49.03|43.25|58.03|50.98|57.785|95|94|56.01|74.52|51.34|55.812|31.34|20.25|24.43|8|10.29|5.91|
2020-10-24 00:20:09|russ2000_1911|ICD|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||235|101.2|139.4|177.4|102|109.8|99.8|104.6|96.2|134.8|101.6|70|79.2|80.6|73.4|81.6|97.4|67.8|55.4|31.8|26.2|19.936|1.57|3.89|2.56|
2020-10-24 00:20:10|russ2000_1912|AMBR|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:20:10|russ2000_1913|OFLX|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.9625|12.0066|10.3622|11.2627|12.3981|13.8663|14.8432|12.6534|10.5966|11.5684|10.8038|15.2153|16.3095|16.8135|11.0246|10.7337|11.8617|12.1941|8.5462|11.4773|10.8082|13.4844|10.7764|11.2622|10.4737|11.1427|10.3224|9.494|8.2356|10.4047|14.3097|11.8271|16.4993|18.0082|20.0952|17.4094|17.2245|30.8263|26.3549|33.1783|31.8458|32.4233|31.6646|35.5039|34.6446|54.2782|41.9275|59.9004|63.6838|66.6178|61.7328|72.3956|70.8099|51.0267|73.0774|71.2505|92.6716|111.6744|64.4134|106.0161|131.3599|
2020-10-24 00:20:11|russ2000_1914|KIN|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.85|20.6199|18.95|10.1|7.45|6.99|7.43|5.2|3.45|3.54|3.31|5.05|4.6|7|8.5|7.6|9.6|8.35|10.75|13.7|10.99|9.17|8.55|7.34|8.48|4|4.49|4.39|
2020-10-24 00:20:12|russ2000_1918|PRKR|total_return_price||||||||||||||||||||||||||||||||||||||||||||52.5|53.75|37.5|40|37.5|47.5|65|101.25|78.75|106.25|132.5|110|135|140|197.5|296.88|181.25|238.75|192.5|148.75|235|283.75|350|241.25|307.5|295|504.375|481.25|366.25|269.5313|261.5|180.4|210|203.1|191.8|113|81.6|56.4|64.9|80.9|97.9|68.29|57|39.5|89|78.4|62|62.9|91|109.1|91|72.7|111.5|132.1|119.5|151.8|158.2|77.4|99.3|100|24.7|16.9|30.6|40.9|18.3|17|12.7|7.1|4.59|6.8|5.701|8.95|8.6|10.7|23.8|23.5|20.3|36.5|45.5|33.5|45.5|48|14.8|11.4|9.099|8.3|3.751|1.868|2.325|3.13|3.14|4.21|1.84|1.99|1.79|1.58|1.06|0.8|0.6556|0.6|0.142|0.2765|0.1|0.1277|0.16|0.33|0.4893|0.38|
2020-10-24 00:20:14|russ2000_1919|TRUP|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.74|6.83|8|8.24|7.71|9.85|9.67|12.72|16.72|15.8|14.21|22.63|26.93|29.91|28.7|38.65|34.92|25.14|32.74|33.45|26.55|37.46|26.03|42.69|78.68|
2020-10-24 00:20:14|russ2000_1923|AMRS|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||247.5|362.25|428.1|421.35|302.7|173.1|77.7|61.2|57.3|41.397|48.9|41.55|36|67.65|57.9|58.05|59.25|34.05|34.05|29.25|32.1|25.65|17.85|5.6205|7.407|10.749|7.3695|3.22|3.16|3.71|6.54|6.38|8.03|3.53|2.09|3.22|4.55|3.09|2.46|4.27|2.92|
2020-10-24 00:20:15|russ2000_1925|DRNA|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.61|19.2|12.81|16.27|23.98|13.95|8.03|11.35|5.21|3.16|4.31|3.4|2.7|3.23|5|9.24|8.9|11.69|15.38|10.64|14.65|15.8|14.7|22.03|18.37|25.4|18.39|
2020-10-24 00:20:16|russ2000_1927|PTIE|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:20:16|russ2000_1928|MDLY|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.7012|8.931|6.5873|7.2241|4.0831|4.0945|3.6447|3.8863|5.9922|6.7086|5.9939|4.8469|4.9232|5.4413|5.3667|3.0996|4.7586|3.6475|3.2245|2.2391|3.1405|2.8084|0.6796|0.7953|0.582|
2020-10-24 00:20:17|russ2000_1929|CARA|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.52|16.76|8.39|9.95|10.05|12.15|12.26|16.12|6.07|4.47|8.62|9.99|19.09|26.95|13.19|12.72|12.15|18.06|23.92|12.7|19.62|19.73|20.03|16.11|13.21|17.1|12.34|
2020-10-24 00:20:18|russ2000_1930|ATNM|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.3|3.3|||3||45|209.7|96|165|176.7|299.997|212.7|190.5|176.7|86.1|84|53.1|94.2|61.5|53.1|51|27.897|45|35.4|17.79|21.117|11.181|18.684|22.653|11.691|14.4|7.665|6.903|6.531|5.8201|10.5451|9.34|
2020-10-24 00:20:19|russ2000_1931|GNCA|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||133.76|153.44|72.4|56.56|94.88|109.84|55.92|44.16|31.6|35.28|45.68|36.72|45.04|42.08|9.52|10.16|8.08|7.0584|6.4|2.48|4.72|3.51|3.38|2.07|1.53|2.22|2.29|
2020-10-24 00:20:19|russ2000_1932|FSAM|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.8012|0.6599|0.6121|0.4489|0.2231|0.2015|0.2726|0.3983|0.467|0.3289|0.2645|0.2824|0.8996|0.2836|0.2947|0.2991|0.2914|0.3974|0.5055|0.4642|0.5246|0.1621|0.25|0.2874|
2020-10-24 00:20:20|russ2000_1934|FIVN|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.91|6.54|4.49|5.56|5.23|3.7|8.68|9.55|11.51|15.14|14.4|18.43|21.97|23.04|24.65|29.24|33.27|43.58|43.21|52.83|50.15|55.81|65.58|76.46|110.67|128.74|
2020-10-24 00:20:21|russ2000_1935|AKBA|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.37|28.59|22.13|11.61|11.11|10.29|9.55|12.01|9.01|7.67|9.09|10.27|9.16|15.69|18.79|15.15|9.74|10.38|8.75|5.39|8.19|4.43|4.36|6.32|7.58|13.58|2.39|
2020-10-24 00:20:21|russ2000_1937|RYI|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||24.628|24.252|29.875|24.125|25|24.875|19.875|17.75|19.5|19.75|26.875|22.625|16.0625|29.125|27.625|18.9375|16.625|15.9375|22.9375|20.6875|19.375|16.25|10.5|9.25|7.9375|10.8|13.7|11.49|11.05|10.82|10.67|7.52|7.02|6.28|8.34|8.65|11.25|13.04|15.465|16.1|16.28|12.68|14.38|20.81|24|||||||||||||||||||||||||||||||||||13.39|9.85|6.12|9.1|5.81|4.65|4.76|17.5|11.12|13.95|11.05|9.45|9.45|10.3|8.3|11.1|11.45|6.28|8.93|8.08|9.06|11.77|4.53|5.36|6.62|
2020-10-24 00:20:23|russ2000_1939|MIND|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||2.75|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|
2020-10-24 00:20:25|russ2000_1940|GALT|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||114.6|19.5004|17.6254|18.1879|25.5005|33|23.7|25.5|26.04|13.02|11.4|16.74|16.92|16.92|18.06|21.9|19.44|5.1606|2.94|4.2|4.194|3.96|4.14|2.28|1.68|1.38|0.72|1.08|1.8|2.1|1.86|2.7|4.68|3.96|5.64|6.3|7.44|6|5.88|5.76|2.08|1.89|2.03|4.17|3.9499|9.3|8.1|15.88|14.14|5.57|3.33|3.86|2.71|2.33|1.61|1.37|1.49|1.9178|1.07|2.01|2.45|1.74|2.59|4.51|6.25|6.02|3.77|4.98|3.88|3.88|3.07|1.65|2.86|2.89|
2020-10-24 00:20:26|russ2000_1941|SFBS|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.9154|13.4523|15.1364|15.4601|17.6386|19.1192|23.2125|20.2771|21.9433|24.351|35.859|33.9041|34.5017|36.6216|39.5365|39.1824|40.5596|37.4241|30.7797|32.7606|31.7514|31.8348|37.0638|29.0201|35.5745|33.565|
2020-10-24 00:20:27|russ2000_1942|SALM|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.6396|12.1449|7.3354|6.1936|6.7126|8.8232|9.0654|13.2591|11.0723|12.7608|12.9823|15.2244|11.7698|13.7739|9.2896|11.1996|12.3511|15.0472|13.785|16.1821|14.239|13.8127|11.5705|11.0778|10.1035|9.5775|8.2046|7.2247|6.5937|7.0372|7.1655|6.4303|5.0136|4.3167|2.5777|1.2334|0.7708|0.407|0.3146|0.5673|1.6314|3.404|2.4482|2.2879|1.665|2.0014|2.5264|2.3623|1.6602|1.5749|2.911|3.4779|3.4354|3.5264|5.0397|4.8343|5.7381|6.3721|6.9962|6.6096|5.5229|5.6198|4.0614|4.7102|4.2024|3.4828|3.9588|5.1387|4.5399|5.0413|5.6788|5.9284|4.9337|3.7121|2.9435|4.4988|3.3351|1.9084|2.2855|2.1475|1.6866|1.4099|0.8946|1.2|1.02|
2020-10-24 00:20:28|russ2000_1944|AJX|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.0091|9.0613|8.0844|8.3121|7.6338|9.5437|9.5772|9.6484|9.3407|10.3639|10.8637|10.8004|10.5926|10.6874|11.3514|10.2908|11.9918|12.0542|13.8747|13.795|5.538|8.8539|8.29|
2020-10-24 00:20:29|russ2000_1947|ARDX|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.97|14.21|18.89|14.3|15.93|17.28|19.2|7.54|8.45|12.9|14.45|12.8|5.25|5.6|6.95|5.25|3.8|4.25|1.79|3.03|2.51|5.19|7.505|5.685|6.92|5.29|
2020-10-24 00:20:30|russ2000_1948|EYES|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||77.6498|93.7355|99.5117|45.9172|45.6979|36.8508|26.08|26.64|17.92|10.96|10.48|9.6|16|14.8|13.44|14.96|7.52|6.36|6.46|6.8552|5.936|0.9947|0.9797|0.8884|
2020-10-24 00:20:30|russ2000_1949|NES|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.5|20.6|10.65|10.1309|7.74|9.11|4.02|3.99|2.9328|1.61|2.32|2.5|
2020-10-24 00:20:31|russ2000_1950|VCYT|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.28|16.36|17.5|9.74|9.27|7.06|11.14|4.94|7.1|5.33|5|7.47|7.41|9.19|8.25|8.32|6.43|5.57|9.28|9.61|12.17|25.02|26.57|24.55|27.92|24.31|25.9|32.79|
2020-10-24 00:20:32|russ2000_1951|ATEN|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.66|12.74|9.11|4.21|4.33|6.44|5.81|6.76|6.03|6.2|10.59|8.64|9.01|8.4|6.71|7.68|5.71|6.21|6.1|6.06|7.09|6.68|7.1|6.87|4.9|6.86|6.37|
2020-10-24 00:20:33|russ2000_1952|PATI|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.884|20.6164|20.0142|18.86|17.2458|16.5935|17.7221|19.3451|18.8182|14.9542|16.1|14.469|15.8909|17.9818|16.6018|16.468|15.7236|15.3138|14.5109|16.2924|9.25|8.31|8.95|
2020-10-24 00:20:33|russ2000_1953|OHRP|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:20:33|russ2000_1956|NL|total_return_price||||||||||||||||||||||||4.9062|5.9502|5.7881|6.3823|6.4908|4.8952|4.3288|2.7365|2.7715|3.5394|4.4247|4.0015|2.9029|2.3297|2.5235|1.8583|1.4032|1.6687|1.1378|1.517|1.3653|1.9721|2.5789|3.3374|3.8303|3.9442|4.0579|5.0063|3.6788|4.0488|3.775|3.2678|3.3848|3.1123|4.513|4.9797|4.2406|5.4274|6.2337|3.2899|2.4179|1.5443|1.9205|2.1916|2.6262|2.3095|2.7532|3.8741|4.5091|3.1835|2.6818|2.9025|3.0309|3.3735|3.1665|3.0887|4.9721|4.8273|5.2078|5.0947|6.8714|8.2737|8.7614|11.2067|13.6522|14.429|9.7722|12.1144|9.2361|7.0515|7.2125|6.7514|7.0986|7.5748|7.0489|8.0679|8.2414|7.9727|7.0322|7.6799|10.1287|7.6828|5.7631|5.332|5.6213|7.0492|5.1037|7.7162|9.5904|12.8744|16.0229|11.0362|11.53|13.3631|11.297|10.5202|10.6092|11.6295|10.6882|10.8597|10.8125|10.4837|8.9847|7.1181|8.3173|7.4953|7.1664|2.8917|2.9401|2.1857|2.4855|3.8008|7.8821|6.238|6.8183|8.8493|13.7816|7.592|8.414|5.8028|3.3946|3.7525|3.53|3.6364|3.7815|2.9167|3.3731|4.25|
2020-10-24 00:20:35|russ2000_1959|EOX|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:20:36|russ2000_1960|MBII|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.01|16.4|13.83|11.15|2.66|3.35|3.87|1.98|1.97|1.19|0.95|0.77|1.76|2.29|2.06|1.25|1.15|1.0913|2.08|1.79|1.85|1.45|1.53|1.4|1.41|1.01|0.8169|1.02|1.22|
2020-10-24 00:20:36|russ2000_1961|ADMS|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.42|18.62|17.06|17.49|26.22|16.37|29.28|14.54|15.52|17.3|17.2|17.45|16.88|20.14|33.98|23.73|25.37|19.93|8.33|7.2|5.89|7.38|3.93|2.69|2.57|4.12|
2020-10-24 00:20:37|russ2000_1963|MPO|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:20:37|russ2000_1965|TIPT|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.828|19.1107|16.0724|16.2925|15.544|17.5695|15.544|13.6505|14.8834|19.9473|21.4005|21.6206|19.6074|21.1926|20.784|20.7488|22.1508|21.3194|18.7126|17.522|17.5149|19.396|20.3824|21.3828|23.3062|21.0306|23.1724|23.3978|21.9958|25.5255|25.6876|24.9196|31.338|31.3028||||9.5113|8.4404|7.4143|7.5937|7.8538|8.4356|5.4484|4.4869|4.0988|6.0497|5.868|7.1312|6.9793|4.7967|3.6775|4.1412|5.8269|4.7675|5.6224|5.5807|6.0544|6.4875|6.3589|6.0498|6.2909|6.9645|7.0178|6.5648|8.9722|6.6359|6.929|5.8186|6.3808|5.6272|5.8826|5.328|4.6887|5.2783|6.3368|6.5505|6.3524|6.103|6.1305|5.877|6.3335|6.2725|4.7999|6.0864|6.1451|7.0201|7.8089|5.0515|5.7997|4.94|
2020-10-24 00:20:39|russ2000_1966|AKAO|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:20:39|russ2000_1968|HIVE|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:20:39|russ2000_1970|XXII|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.2|1.15|0.6|0.37|0.59|0.4|0.28|0.72|0.9|0.71|1.14|2.14|3.25|3.58|2.52|1.63|0.86|0.94|0.83|1.35|0.7601|0.7844|1.25|1.14|1.07|1.79|2.71|2.77|2.21|2.37|2.84|2.65|1.71|1.93|2.23|1.1|0.75|0.7644|0.65|
2020-10-24 00:20:40|russ2000_1971|CRCM|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:20:40|russ2000_1974|SPKE|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.7151|4.6514|5.058|5.5429|5.9217|7.9189|7.1282|12.2935|11.4781|11.8019|12.8826|14.8803|11.9957|10.063|9.5181|8.5956|6.8349|6.4925|7.899|9.771|9.4568|8.724|6.1336|6.8852|8.11|
2020-10-24 00:20:41|russ2000_1977|ASPN|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.24|10.08|7.97|7.28|6.62|7.45|5.92|4.48|4.95|5.67|4.24|4.13|4.36|4.19|4.8|4.25|4.87|4.55|1.61|2.605|6.47|6.12|7.79|5.84|7.11|9.75|
2020-10-24 00:20:41|russ2000_1978|RVLT|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:20:42|russ2000_1979|SIF|total_return_price|2.6912|2.7372|2.6222|2.4152|2.5072|2.2541|2.2772|2.1621|2.1778|1.9168|1.7064|1.6129|1.9869|2.4077|2.3142|2.5173|3.2231|3.0819|3.129|2.59|3.3195|3.6716|3.1594|4.2039|5.3379|7.3078|7.9616|7.269|8.3063|8.448|6.0002|5.8427|5.6875|5.637|5.075|5.0177|6.1146|4.2578|3.8774|3.7982|3.3641|2.9301|2.7673|3.0386|3.2556|2.3332|2.8215|3.4188|2.9301|3.7982|3.8529|4.6664|6.0233|7.4879|8.6817|9.0928|10.4074|12.4889|18.1856|16.8858|20.4642|18.7325|11.117|11.1055|7.1195|7.4463|6.3539|6.3416|5.4129|5.8039|5.442|4.4922|4.3503|5.2488|4.3503|5.2677|5.3622|4.8705|2.6953|2.3643|1.4186|1.9009|2.1752|3.8775|3.8302|3.4803|3.1682|5.4284|4.2085|3.4519|3.3573|3.6883|4.4449|4.5584|3.972|4.8988|9.1262|17.6661|14.8951|15.8881|9.8355|9.5519|7.5894|5.627|5.4853|9.9679|13.9021|13.7217|16.2659|10.4342|11.3109|15.7162|17.0074|15.7547|17.6723|19.384|18.2254|22.3729|17.7192|15.5192|18.1402|15.9429|18.1304|27.906|30.3517|31.0178|29.9242|29.15|21.79|14.9|11.29|9.5|9.29|10.0021|9.9129|7.65|8.1|6.65|5.7|6.6503|5.5219|5.4225|5.05|3.45|2.76|2.89|2.71|3.95|2.25|4|3.68|
2020-10-24 00:20:44|russ2000_1981|VTNR|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.6132|7.2144|6.6132|7.2144|12.024|6.6132|66.132|40.6|37.5|45|42|23|28|34.5|34.4|25|17|12.4|8.9|3.3|1.3|1.6|1.9|1|0.4|0.7|0.5|1.2|0.48|0.92|0.85|0.7|0.51|0.65|4|2.65|2.05|2.02|1.39|2.05|3.4|3.71|2.955|3.11|3.24|4.65|9.41|7.59|3.39|3.4|2.5|2.45|1.07|1.9897|1.37|1.2|1.28|1.116|1.04|0.72|0.92|1.09|1.0352|1.63|1.03|1.55|1.52|1.13|1.47|0.5136|0.7199|0.4881|
2020-10-24 00:20:45|russ2000_1989|GLRI|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.9|7.7|7.84|7.86|7.88|8|10.97|7.77|4.18|2.32|1.86|0.74|0.33|0.205|0.2326|0.112|0.0651|0.037|0.023|0.0145|0.0129|0.0101|0.012|0.0071|0.003|0.003|0.0038|0.0042|0.0022|0.0037|0.0032|0.0041|
2020-10-24 00:20:46|russ2000_1990|ARCW|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.4183|1.317|0.9624|0.8105|1.2157|1.5197|1.4183|1.3677|1.1651|1.2157|1.5197|1.4893|1.2157|1.1144|0.9624|1.3677|1.4183|1.2157|0.9928|0.9969|1.003|1.0455|1.003|1.0638|0.9321|0.8105|0.6079|0.554|0.4559|0.4508|0.4741|0.5592|0.5592|0.543|0.5673|0.5775|0.5633|0.5998|0.5998|0.622|0.5848|2.8408|2.3507|2.0467|2.0585|2.4497|11.4937|13.3231|15.0141|18.9257|10.2926|6.9243|5.2253|1.9163|1.6633|2.6077|2.3311|2.9477|4.2474|4.0993|3.0974|2.4299|2.1872|2|2.45|1.95|0.9996|0.98|0.4531|0.175|0.186|0.128|0.252|0.44|
2020-10-24 00:20:48|russ2000_1991|QRHC|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.4|10|12|12|11.6|12.8|28|8.8|16|11.6|21.2|27.2|16|23.92|24|23.52|18.56|16.64|18.4|43.44|12.56|11.52|10.08|8.64|4.32|5.4184|3.6016|3|2.13|2.25|2.2|2.44|1.2201|2.19|2.29|2.03|2.55|1.31|1.65|2.8|2.575|2.18|1.17|1.39|1.85|
2020-10-24 00:20:48|russ2000_1992|PFIE|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.5||0.8|0.55|0.3|0.5|0.22|0.25|0.26||0.33|0.31|0.3|0.2|0.25|0.48|0.98|0.97|0.61|1.7|1.37|1.37|1.39|1.42|1.36|2.44|3.55|3.37|4.51|4.35|2.28|1.41|1.12|0.96|0.99|0.98|1.11|1.19|1.417|1.42|1.29|1.92|1.9411|2.67|4.6|3.19|1.48|1.79|1.56|1.79|1.45|0.7876|0.8375|0.745|
2020-10-24 00:20:50|russ2000_1993|SPDC|total_return_price||||||||||||||||||||||||||||||||||||||||||||92|60|60|66|76|80|128|136|118.016|134.016|208|96|48|46|48|50|34|42|65.008|53|161|223|157.5|155|92|63|21|24.5|17.5|22|19.52|16.8048|17.44|17.6|28|19.2|32.16|27.2|33.6|45.44|97.28|94.88|230.24|231.84|281.6|127.2|127.92|92.64|88.48|68.64|79.68|64.32|63.68|60|62.4|60.16|33.28|28.16|26.24|23.0416|6.4|7.04|26.4|35.2|33.92|33.28|34.88|41.6|34.24|30.4|31.36|27.2|24.64|28.48|25.44|25.12|28.48|36.32|44.16|52.48|74.72|58.24|59.84|44|49.44|10.2192|4.48|3.104|1.008|0.112|0.07|0.045|0.031|0.0351|0.07|0.027|0.01|0.0207|0.014|0.0065|0.007|0.0172|0.007|0.0105|0.0057|0.009|0.0249|0.015|
2020-10-24 00:20:52|russ2000_1995|HEAR|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.8|12.4|16.2|15|12|17.96|36.76|33|25.32|67.52|67.4|51.6|55.4|52.22|39.08|30.6|12.2|7.44|9.12|9.88|8.12|4.44|3.9596|5.68|5.6|3.68|2.8|3.6|1.8152|0.528|21.23|19.65|14.57|11.22|11.11|10.03|8.74|5.37|15.67|16.67|
2020-10-24 00:20:53|russ2000_1998|TSRX|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:20:53|russ2000_2_0000|AAXN|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.446|0.7|1.03|1.51|1.095|0.4792|0.3425|0.3425|0.9292|2.19|6.8833|20.205|14.75|18.25|28.03|11.99|10.77|6.35|6.15|10.55|8.14|7.31|7.69|8.18|12.42|15.86|15.17|9.56|5.77|7.15|4.81|4.68|4.41|4.82|4.5|6.03|3.85|3.82|4.88|4.12|4.24|4.51|5.7|4.6|5.44|5.84|8.4592|7.95|9.21|14.96|16.77|18.27|13.695|15.99|24.18|24.065|34.56|21.95|17.93|19.52|23.12|28.41|24.37|22.79|25.77|23.05|25.8|37.92|68.45|67.61|41.79|54.41|73.3|58.31|71.24|74.41|95.54|88.62|
2020-10-24 00:20:55|russ2000_2_0001|ABEO|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.6426|3.04|5.06|3.98|3.52|2.86|2.43|5.61|5.2|4.85|6.2|15.15|16.1|13.65|16.45|13|7.02|7.36|4.61|2.76|3.27|2.1|2.915|1.02|
2020-10-24 00:20:55|russ2000_2_0002|ABR|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.7253|6.1138|7.3095|7.5898|8.9016|8.9978|8.3589|8.8592|8.3142|9.02|10.6333|11.1287|9.7748|8.227|7.1275|6.4442|4.1819|3.4556|1.5111|0.3598|0.8635|1.4056|0.8059|1.5639|2.5233|2.3506|2.6864|2.7104|2.1395|1.8085|1.6358|2.7439|2.4475|2.9892|2.9554|4.0063|3.3747|3.6673|3.5706|3.7432|3.9809|3.8048|3.9113|4.1438|4.1835|3.9271|4.5058|4.4184|4.507|5.1509|5.0468|5.8048|6.0872|5.876|6.555|6.7947|8.0801|9.2385|8.2984|11.1979|10.8201|11.7421|13.4531|4.2929|8.953|11.47|
2020-10-24 00:20:57|russ2000_2_0003|ABTX|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.9137|18.1825|24.626|25.9424|35.7809|36.8202|36.8697|36.7707|38.0574|38.4039|42.4125|42.4125|30.3668|33.0689|31.8713|32.8066|37.0973|25.3509|24.5454|22.14|
2020-10-24 00:20:58|russ2000_2_0004|ABUS|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.55|2.893|4.9475|5.302|4.7755|4.3905|6.584|6.663|4.7699|3|2.5021|1.86|1.52|2.51|2.05|3.7|4.81|4.7|4.71|6.88|7.97|24.01|13.34|21.14|13.9|17.46|11.86|6.01|4.57|4.09|3.37|3.93|2.5|3.25|3.5|6.4|4.9|5.05|7.25|9.7|3.88|3.58|2.42|1.54|2.62|2.26|2.1|2.92|
2020-10-24 00:20:59|russ2000_2_0005|AC|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.5224|24.3408|22.8876|25.3095|24.6435|29.6085|26.5811|29.3663|39.5991|48.3788|48.6815|45.8962|39.6718|48.6331|44.3704|45.7267|45.4361|33.0841|28.9667|30.4683|27.9785|34.9247|32.4447|32.0184|35.6513|32.4194|34.4791|39.3327|44.4479|44.0507|43.8376|54.2036|62.4867|||||||||||||||||||||||||||||||||||||||30.1099|27.0194|28.5403|33.6923|32.8077|35.879|33.539|35.8887|33.2973|35.4071|37.3671|37.7604|34.9677|39.0114|34.8659|35.0735|38.2773|30.3343|34.0098|36.58|
2020-10-24 00:20:59|russ2000_2_0006|ACBI|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.52|13.95|13.8|14.77|18.95|18.5|18.8|17.95|17.35|18.15|20.6|17.05|16.24|17.69|16.62|17.98|18.62|12.15|12.16|11.31|
2020-10-24 00:21:00|russ2000_2_0007|ACIA|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.26|104.9|67.19|56.62|41.62|46.63|37.59|37.26|33.37|41.55|37.69|57.35|44.95|64.11|67.81|67.18|67.19|67.49|
2020-10-24 00:21:01|russ2000_2_0008|ACMR|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.25|12.89|11.93|11.29|10.42|15.08|15.64|14.58|19.01|29.9|63.2|68.99|
2020-10-24 00:21:01|russ2000_2_0009|ACNB|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||7.5124|6.413|7.4252|6.8921|6.8626|6.8325|6.6254|7.0642|7.9307|9.5169|9.9927|10.8387|11.4983|10.7246|9.763|9.6332|8.5199|7.4944|8.2831|8.146|8.2996|8.4516|7.5419|7.5125|8.2168|8.6652|8.8077|8.7839|10.3043|9.609|10.3643|11.4207|12.438|12.7856|13.5812|13.2573|12.8135|12.9248|13.3186|13.0919|12.2664|11.5587|10.5307|10.7424|10.6624|10.7217|11.4026|10.7995|10.8027|10.0443|9.7932|9.2834|10.0726|9.4446|8.1419|6.1147|7.3776|8.7975|8.7301|8.8312|9.5633|9.5633|10.2044|10.8564|11.121|9.8874|9.8021|10.7847|10.8866|11.9525|12.28|12.9019|12.7903|13.3116|14.1254|14.8864|15.8926|16.014|17.4413|17.0598|17.655|18.3163|18.8052|19.2543|22.0033|23.6971|29.0309|26.4374|26.3968|25.8656|27.5177|26.9731|30.0657|35.6657|35.935|34.6142|34.9673|34.1596|36.3354|23.9667|23.8719|21.7|
2020-10-24 00:21:03|russ2000_2_0010|ACRS|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.59|15.45|18.32|25.29|27.4|30.42|25.99|26.05|23.89|18.43|19.12|15.01|7.31|5.99|4.4|1.245|1.89|1.09|1.57|2.57|
2020-10-24 00:21:04|russ2000_2_0011|ADES|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.6877|2.6877|3.407|5.3944|9.0474|9.4941|5.7161|7.113|6.0568|8.9831|6.337|4.236|6.1098|5.1937|7.3325|5.0385|2.7483|3.0852|3.5962|3.2442|1.1394|1.0221|1.7716|1.1811|2.4606|3.0284|2.101|1.8133|3.9937|8.5023|5.7767|6.7042|8.5856|9.2556|10.2663|9.0701|6.2878|10.0392|14.3812|16.1453|20.6084|17.9812|17.3604|15.9446|16.7547|13.2493|9.8424|5.7161|5.2695|4.7395|5.436|6.0871|7.1622|7.3742|6.9048|8.1822|8.0692|9.2125|9.5345|10.3093|8.8578|10.2549|11.5566|13.6334|10.0742|5.61|4.72|4.01|
2020-10-24 00:21:05|russ2000_2_0012|ADMA|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.85|8.35|9.3|10.3|11.1|9.15|9.26|8.03|8.26|7.88|6.31|7.28|4.485|4.88|4.06|3.27|3.14|4.66|4.54|6.2|2.23|3.79|3.63|5.08|4|2.98|2.85|2.39|
2020-10-24 00:21:06|russ2000_2_0013|ADRO|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:21:06|russ2000_2_0014|ADSW|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.22|22.6|22.85|25|23.72|21.88|24.73|27.01|23.45|28|32.07|32.56|32.87|32.78|30.17|30.21|
2020-10-24 00:21:06|russ2000_2_0015|ADVM|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.26|48.64|41.04|16.7|8.24|9.45|4.97|3.26|4.16|3|2.8|2.575|3.65|3.5|6.4|6.1|6|3.14|5.16|10.89|5.485|12.22|12.09|23.32|10.5|
2020-10-24 00:21:07|russ2000_2_0016|AFI|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.2|16.95|18.71|19.91|18.39|18.21|15.79|17.13|13.34|14.26|18.3|11.67|13.6|9.89|6.7|4.27|1.43|2.99|3.62|
2020-10-24 00:21:08|russ2000_2_0017|AGE|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.99|4.05|3.67|1.96|1.82|0.93|0.9467|0.81|
2020-10-24 00:21:08|russ2000_2_0018|AGFS|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.81|9.75|9.63|9.77|11.77|7.64|6.38|6.49|5.06|5.21|2.78|4.07|6.99|7.12|7.33|7.3|7.1|6.52|3.85|3.34|1.56|2.19|2.58|1.8|3.15|2.43|
2020-10-24 00:21:09|russ2000_2_0019|AGLE|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.36|6.41|4.35|7.45|3.87|4.63|5.41|10.37|10.53|9.27|7.39|7.88|6.27|8.12|7.86|5.2|9.84|6.74|
2020-10-24 00:21:09|russ2000_2_0020|AGS|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.31|24.95|29.47|22.67|23.93|18.72|10.87|12.13|3.01|3.92|3.54|
2020-10-24 00:21:10|russ2000_2_0021|AIMT|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:21:10|russ2000_2_0022|AJRD|total_return_price|6.0338|5.8618|5.9822|6.7901|5.6099|6.4522|6.1658|5.9131|7.2677|8.4034|8.2341|12.3164|13.8307|13.4663|13.7804|13.2812|21.3253|18.899|19.1368|12.3563|10.5597|11.0011|11.3658|9.5842|10.0317|9.1693|10.5027|7.1154|7.5945|6.8559|3.9352|3.8685|5.5516|6.4837|7.9098|7.5948|9.9863|9.5777|7.4207|7.9833|8.8905|11.1871|12.0207|10.5568|10.479|8.7019|9.5746|9.2128|9.9116|8.5407|8.5505|9.9985|10.3279|12.6439|11.9454|15.469|16.3425|20.0518|24.7897|21.9258|15.0089|12.5637|9.6907|12.7121|9.289|13.1781|9.6561|9.3391|7.3591|7.3817|7.7655|9.2338|10.2175|12.3457|10.9619|13.6736|15.2769|13.9235|9.8228|7.7626|6.1515|8.7854|8.8738|10.7117|10.8|13.39|13.55|18.57|20|19.26|18.65|17.75|20.55|16.03|12.84|14.02|13.84|13.07|11.96|11.66|10.29|7.16|6.74|3.68|2.12|1.91|5.36|7|5.76|4.38|4.92|5.17|5.98|6.42|4.49|5.32|7.1|6.51|9.49|9.15|13.3|16.26|16.03|18.02|18.27|19.1|15.97|18.3|23.19|20.61|16.18|15.66|16.38|18.28|17.58|17.95|21.7|20.8|35.01|31.2|27.97|29.49|33.99|35.23|35.53|44.77|50.51|45.66|41.83|39.64|39.89|
2020-10-24 00:21:12|russ2000_2_0023|AKCA|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:21:13|russ2000_2_0024|ALBO|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2451.6|2044.8|2640|1224|1792.8|631.2|488.4|513.6|601.2|644.4|490.8|512.4|504|638.4|226.8|249.6|204|78|77.868|72|72.6|88.5|72|83.4|120.3|101.4|69.6|101.1|66.9|50.1|42|35.7|32.7|14.1|10.278|9.807|9.336|12.6|17.55|22.71|17.74|22.16|26.12|33.96|36.09|32.7|22.8|30.07|31.77|23.38|26.1|15.36|29.44|38.9|
2020-10-24 00:21:14|russ2000_2_0025|ALDX|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.65|5.9201|7.01|10.18|7.76|6.04|6.5364|4.25|5.39|7.75|4.8|5|4.45|7.3|6.75|8.15|8.05|14.35|8|9.03|6.21|5.72|5.81|2.44|4.17|7.53|
2020-10-24 00:21:14|russ2000_2_0026|ALEC|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.72|19|14.42|17.23|24.13|24.44|10.535|
2020-10-24 00:21:15|russ2000_2_0027|ALLK|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||44.99|52.27|40.5|43.33|78.63|95.36|44.49|71.86|81.45|
2020-10-24 00:21:15|russ2000_2_0028|ALLO|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.93|28.91|26.85|27.255|25.98|19.44|42.82|37.71|
2020-10-24 00:21:15|russ2000_2_0029|ALNA|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.06|8.94|13.17|10.56|5.32|7.02|4.45|4.23|2.73|0.9625|1.58|1.21|
2020-10-24 00:21:16|russ2000_2_0030|ALRM|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.88|11.45|17.49|22.69|24.52|28.01|27.36|30.05|37.06|45.12|37.42|36.74|39.29|57.22|51.51|64.9|52.5|47.41|42.97|38.91|64.81|55.89|
2020-10-24 00:21:16|russ2000_2_0031|AMAL|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.7713|18.5931|18.8526|15.1794|16.9822|15.651|19.0825|10.6621|12.5579|10.58|
2020-10-24 00:21:17|russ2000_2_0032|AMEH|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42.4||9.4|0.8|0.42|0.712|0.9|0.85|1.128|1.55|2.588|2.088|1.888|1.25|1.488|1.188|4.5|9.9|5.5|6|5.7|6.5|5.301|6|5.299|4.5|5.2|6.7|6.1|5.1|5.93|5.2|4|7.65|9|10|9.75|23.5|16.15|28.55|19.97|18.95|18.1|15.74|19.54|18.91|12.94|16.31|16.48|
2020-10-24 00:21:18|russ2000_2_0033|AMN|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.1|27|33.6|20.37|16.49|11.19|12.5|16.5|16.94|17.51|15.15|12.33|15.87|15.56|14.96|15.62|19.3|19.22|20.55|24.3|27.93|22.83|22.07|18.57|17.28|15.26|17.31|17.52|8.08|5.42|6.09|9.51|9.28|8.8|7.75|5.05|6.37|8.36|8.26|4|4.54|5.47|5.55|8.9|11.53|15.61|14.08|14.05|14.73|14.26|12.05|16.21|19.91|22.15|30.91|35.95|31.33|32.44|37.91|34.03|39.5|42.5|37.75|39.3|48.8|59|60.4|51.15|55.69|48.08|52.84|55.37|61.57|81.99|44.53|58.46|
2020-10-24 00:21:19|russ2000_2_0034|AMOT|total_return_price|5.3057|5.8952|6.0024|5.4665|5.0378|4.9038|5.3057|5.1718|7.6906|7.6676|6.6221|7.1583|5.6837|5.2547|3.7834|3.6783|5.4649|6.0955|6.8312|2.8376|2.6274|2.207|1.6815|2.6274|3.0477|3.7834|3.363|2.1019|1.7866|2.9427|2.3121|2.3121|1.8917|1.9968|2.1019|2.9427|3.6783|4.414|2.5223|1.8917|2.5223|2.1019|3.0494|2.5048|2.8316|3.485|3.379|2.7032|2.2527|2.3653|2.5786|2.1097|1.7581|3.6335|3.6925|3.4581|3.3409|2.9302|3.2818|2.4032|2.6958|2.1097|1.4065|0.9377|1.7581|1.7581|2.4028|1.5237|7.9702|5.0399|6.0948|2.813|3.399|3.5162|2.5317|2.7005|2.6161|2.3442|2.4942|1.6597|1.7534|1.4065|2.7474|3.685|3.9101|4.5383|5.3166|6.7699|6.9668|4.1445|3.7038|3.9101|3.5256|4.9978|4.5008|6.4418|5.9823|6.7512|4.7352|4.3601|4.4445|5.4291|4.8759|1.8753|1.4816|1.866|2.3254|2.3443|3.3756|4.2195|3.9569|6.4511|6.6105|5.1103|4.6685|5.3271|6.8727|5.71|6.3072|6.3308|6.6423|6.483|7.8438|12.0987|11.2871|14.1306|13.8802|23.1855|32.5128|22.0197|17.4454|25.7339|17.7169|22.9198|18.654|21.1254|19.8726|26.938|25.1024|32.8053|39.4338|47.5296|54.0644|44.4187|34.1999|37.7335|35.1851|48.3609|23.6621|35.2761|41.28|
2020-10-24 00:21:21|russ2000_2_0035|AMR|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:21:21|russ2000_2_0036|AMRX|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.41|22.19|13.53|14.17|7.17|2.9|4.82|3.48|4.76|3.88|
2020-10-24 00:21:22|russ2000_2_0037|ANAB|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.78|24.81|34.71|100.72|110.47|75.5|94.46|61.55|67.31|53.76|38.6|16.76|14|22.34|14.71|
2020-10-24 00:21:22|russ2000_2_0038|AOBC|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:21:23|russ2000_2_0039|APLS|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.55|24|22.36|17.26|13.26|19.08|24.45|24.43|28.74|26.79|32.66|28.89|
2020-10-24 00:21:23|russ2000_2_0040|APPF|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.08|17.1|15.42|12.12|13.67|19.39|23.4|26.05|33.3|48|41.45|39.55|61.05|79.5|57.67|79.4|100.19|92.45|109.95|110.95|162.71|141.81|
2020-10-24 00:21:24|russ2000_2_0041|APTS|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.6817|3.0048|3.0839|4.4979|3.8577|4.7942|4.5052|5.6076|4.8396|4.9349|4.9879|5.0992|5.7564|5.5034|5.9768|7.3985|6.881|7.4587|9.4642|9.3207|10.5154|9.9742|10.6638|10.1829|12.5605|14.9923|16.3545|11.38|13.2261|14.644|12.0393|12.8394|12.8352|13.1885|12.1359|7.3613|7.2086|5.4|
2020-10-24 00:21:25|russ2000_2_0042|APTX|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.17|28.96|16.54|4.05|3.34|3.49|3.42|2.16|4.17|3.38|
2020-10-24 00:21:25|russ2000_2_0043|AQ|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:21:25|russ2000_2_0044|AQST|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.51|6.3|6.91|4.2|3.18|5.82|2.19|4.86|4.855|
2020-10-24 00:21:26|russ2000_2_0045|AQUA|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.71|21.38|20.52|18.22|9.59|12|13.18|16.73|18.92|12.85|17.57|19.44|
2020-10-24 00:21:26|russ2000_2_0046|ARA|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.67|18.7|22.13|16.02|18.35|14.58|17.65|17.83|15.99|21.35|11.71|6.14|6.98|7.3|10.37|6.61|6.52|6.68|
2020-10-24 00:21:27|russ2000_2_0047|ARCH|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||74.1787|65.0166|62.8942|69.6961|87.1893|85.8226|77.2387|86.7123|80.2109|88.8215|86.8434|68.2126|71.0276|28.9|28.41|43.12|
2020-10-24 00:21:27|russ2000_2_0048|ARGO|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||146.862|123.3436|113.1652|102.5546|84.3044|66.0259|87.2008|84.6284|88.2366|96.2178|105.2753|108.5339|82.3997|97.7414|133.0478|136.6311|142.851|136.0244|116.7219|114.7545|108.0499|132.2629|168.0439|150.5456|136.6676|148.4337|153.3212|146.5029|93.5253|77.4148|19.3085|22.3254|25.3423|29.4454|29.0834|27.9369|26.6095|25.3423|20.8833|22.9529|22.2349|19.8756|17.9327|17.1544|20.8049|17.7034|19.4554|18.9009|20.6519|23.294|19.8451|17.9738|17.1234|18.1457|18.4861|17.3618|19.7666|20.8589|26.2314|26.4917|27.2752|29.917|29.481|32.3245|34.3126|36.0468|36.1362|39.7879|39.6512|44.4844|41.4612|39.8803|44.647|53.802|52.9265|48.2819|49.7263|49.944|55.8079|57.3386|57.2982|62.4068|67.9294|70.646|66.3929|64.3609|31.7036|33.5866|35.59|
2020-10-24 00:21:29|russ2000_2_0049|ARL|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.063|13.875|12.9|10|10.75|10.25|6.48|10.7|9.3|8.18|7.75|12.33|10.05|9.13|9.29|9.03|8.85|10.7|9.48|10.3|9.51|8.2601|9.05|8.33|8.76|7.9|8.2|8.22|7.39|9.51|12.2|9.48|8|8.72|10.25|10.25|11.28|12.25|10.9|8.27|7.89|8.22|3.1|2.61|1.79|1.5|1.52|1.95|3.29|2.76|3.62|5.02|4.4|4.86|10|6.762|5.67|5.54|5.2|4.85|7.22|5.5301|5.09|5.48|7.31|5.23|7.52|8.7822|8.65|13.5|20.535|14.82|16.65|12.07|12.08|12.65|17|16.7225|6.82|9.03|8.04|
2020-10-24 00:21:31|russ2000_2_0050|ARLO|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.51|9.98|4.13|4.01|3.41|4.21|2.43|2.58|5.26|
2020-10-24 00:21:31|russ2000_2_0051|AROC|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.9247|10.8418|13.5656|14.9243|14.7833|10.4722|11.9207|10.8952|9.4126|8.4812|8.2077|7.3703|8.7162|9.1947|11.3908|14.0741|13.8647|14.6295|14.7833|15.8088|15.6336|16.4197|18.2612|20.812|21.5426|22.6706|26.8108|29.1906|32.6558|34.1768|34.7066|27.1697|30.8313|13.6553|8.3957|6.8448|6.6226|10.1176|8.9512|10.374|11.5532|9.3357|10.2842|10.2885|8.8102|3.9736|3.918|5.8621|5.1998|8.4171|9.3955|11.6472|12.5359|12.0488|14.0399|18.9403|19.0645|18.8044|14.0161|14.5315|14.751|7.6517|5.4816|5.6169|6.9179|9.2405|10.9805|10.0496|8.434|10.5696|8.6654|7.4536|10.2984|10.6648|6.7669|8.7375|8.8265|9.0698|9.053|1.9912|5.9479|5.38|
2020-10-24 00:21:32|russ2000_2_0052|ARQL|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:21:32|russ2000_2_0053|ARVN|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.87|12.85|14.76|21.99|21.55|41.09|40.3|33.54|23.61|
2020-10-24 00:21:33|russ2000_2_0054|ASIX|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.94|26.57|31.21|39.56|42.73|33.94|37.9|35.06|24.32|28.29|23.7|25.98|20.5|9.98|11.17|12|
2020-10-24 00:21:33|russ2000_2_0055|ASMB|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.45|52.1|73.55|45.05|37.65|51.65|23.8|17.95|10.8|15.2|10.4|14.05|17.2|6.3|7.3|8.11|7.86|13.5|16.62|9.56|7.55|4.88|5.65|7.79|11.91|25.34|21.28|33.64|45.03|50.74|40.17|37.17|22.12|19.69|13.86|13.26|20.46|14.83|23.32|16.25|
2020-10-24 00:21:34|russ2000_2_0056|ASRT|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.25|10.625|11.25|9.063|7.875|9.25|3.5|2.75|5.125|5.563|2.563|2.875|3.75|4.1|4.85|5.5|6.88|4.5|2.65|2.9|1.69|2.42|5.04|7.59|6.9|7.32|5.21|5.43|5.2|4.06|4.53|5.9|5.81|6.14|6.18|4.48|3.36|3.5|4.72|2.13|3.38|2.9|3.41|2.95|1.67|2.31|2.7|4.37|3.29|3.55|3|4.47|5.82|10.02|7.9|5.46|4.87|6.42|5.09|5.77|5.85|5.68|5.63|7.62|10.35|14.81|13.13|15.19|15.16|22.41|23.08|15.5|18.15|13.83|19.34|24.4|17.94|14.23|9.93|6.03|8.59|6.59|7.35|5.96|3.62|5.07|3.16|1.31|1.12|0.6002|0.8463|0.6657|
2020-10-24 00:21:36|russ2000_2_0057|ASUR|total_return_price||||||||||||||||||||||||||||||||||||||68.3334|51.6667|71.6667|35|33.3334|63.3334|43.3334|33.3334|35.8334|38.3334|57.92|73.3334|88.3334|165.8334|123.3334|70|64.1667|55.8334|66.6667|39.1667|40|51.2534|40.8334|40.8334|42.92|27.5|17.0867|22.92|28.3333|24.5867|21.8733|51.6667|25|16.2533|5.8333|5.8333|7.7333|13.8667|28.6667|19.3333|33.3334|11.4733|11.1333|8.8|18.0667|22|30.7333|10.5333|9.0667|9.8667|14.2|14.1333|9.8|9.1333|17.3333|11.4|4.4673|3.2|10.5333|6.7333|6.2|5.9333|5.0667|3.4667|2.6733|1.9333|1|0.974|1.7333|2.6533|1.9333|1.5933|1.4667|1.7267|1.9533|1.7867|1.9267|2.1797|4.2467|5.26|4.15|6.95|5.87|6.39|5.78|4.32|5.613|6.64|6.04|5.05|5.63|5.76|6.065|5.622|4.51|5.36|4.71|6.43|8.51|10.28|14.61|12.42|14.12|12.24|15.95|12.42|5.08|6.11|8.23|6.71|8.18|5.96|6.43|7.55|
2020-10-24 00:21:38|russ2000_2_0058|ATGE|total_return_price||||||||||||||||||||||||||||||||||1.0665|1.5853|1.5853|2.1905|2.0752|2.3635|2.3203|2.5653|2.8968|3.3147|3.2281|3.2714|3.3434|3.1129|3.574|4.3239|4.6116|5.9379|6.2257|7.8398|10.3762|10.4915|10.8374|10.1456|12.4514|13.7777|14.7001|15.7663|20.234|21.6171|28.2463|26.7475|20.6371|18.4466|17.1784|28.131|24.557|34.7026|34.8179|27.716|33.3145|33.1116|26.2402|27.7897|21.066|17.1737|15.3199|17.2199|21.481|21.8223|23.1781|27.8082|25.2902|19.1014|16.0116|17.4504|18.3543|17.5704|18.4466|21.0014|20.2635|19.6179|25.8722|27.1196|31.4787|34.2453|48.1295|38.7555|49.7168|45.9338|53.3112|44.7402|46.5484|51.46|52.869|60.7625|49.0057|45.9434|44.9176|51.5551|55.4739|34.6747|36.2342|31.9098|29.3431|21.5644|22.6299|30.2782|29.7495|29.3083|34.2108|40.8506|40.9707|41.4255|46.1046|32.4005|29.2798|26.5745|24.9062|16.9945|17.7317|22.92|31.2|35.45|37.95|35.85|42.05|47.55|48.1|48.2|47.32|46.32|45.05|38.09|34.97|26.79|31.15|24.54|
2020-10-24 00:21:40|russ2000_2_0059|ATHX|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8|8|4.07|3.7|2.6|2.15|0.48|0.9|0.83|1.19|5.55|3.11|3.13|3.05|2.53|2.6|2.65|1.79|1.86|1.67|1.42|1.49|1.03|1.5|1.66|1.715|2.06|3.11|1.61|1.37|1.29|2.92|1.2|1.13|1.01|2.42|2.16|1.96|1.63|1.18|1.5|2.2|1.81|1.83|2.02|2.18|1.44|1.5|1.76|1.33|1.18|1.96|2.36|2.03|
2020-10-24 00:21:41|russ2000_2_0060|ATKR|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.07|18.74|23.91|26.28|22.44|19.55|21.2|19.67|21.14|26.28|19.68|21.53|25.47|30.08|40.46|20.46|26.03|22.73|
2020-10-24 00:21:42|russ2000_2_0061|ATNX|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.4|17.71|16.2|17.47|18.78|15.53|13.47|12.25|18|13.46|15.2|8|12.87|12.1|
2020-10-24 00:21:43|russ2000_2_0062|AUBN|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||3.2109||3.2685|3.3276|3.3873|3.903|4.3392|4.1092|4.8853|6.7622|8.8133|9.5142|9.198|8.7126|9.2588|8.7741|6.4313|7.5851|7.1178|6.094|6.6376|5.3412|6.003|6.0837|6.3855|6.4941|7.1718|7.8928|7.5986|7.8844|7.6981|9.027|11.1578|11.9066|11.977|11.7542|11.7802|12.8508|13.9442|13.3001|14.406|13.8646|14.6442|15.2456|15.6665|17.2373|18.4764|17.5872|15.7433|14.5401|15.3205|14.7849|15.1585|13.8165|14.1422|18.6661|17.0705|13.6908|14.7316|13.7064|14.8203|14.7827|14.5315|14.7102|14.7894|14.8277|15.8584|17.3924|18.1132|16.9617|17.2844|17.6534|19.0984|20.0604|21.1968|20.4252|20.8401|19.2916|21.3974|21.825|23.1857|25.1636|26.7126|25.62|25.5739|27.2251|30.29|32.3379|33.5597|32.8007|36.6043|47.5585|36.8704|29.7473|38.0702|32.1004|46.3816|48.8329|40.1531|63.0028|39.18|
2020-10-24 00:21:44|russ2000_2_0063|AVEO|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||88.05|74.8|98.5|146.1|134.5|202.4|160.4|172|124.1|120.5|100.1|79.917|77.1|25.1|21.2|16.4|15.6|16.4|11.5|8.9|13.7|17.4|11.6|12.6|9.1|9.4|8.979|6.101|5.7|20.9|36.3|29.1|28.3|21.5|34.8|16.3|8.201|7.08|9.546|6.243|3.04|5.5|5.94|
2020-10-24 00:21:45|russ2000_2_0064|AVID|total_return_price|||||||||||||||||||||||||||||||||||||||||25.25|20.25|19.75|21.375|23.75|27.25|33.75|32.125|30.25|37.5|43|19|21|18.5|13.625|10.375|13.188|26.375|32.5|26.75|41.125|33.5|23.8125|23.375|17.4375|16.125|13.0625|13.0625|18|11.9375|14|18.2656|13.375|15.7|7.29|12.15|13.91|9.26|10.3|22.95|22.19|35.33|53|48|46.13|54.57|46.87|61.75|54.12|53.28|41.4|54.76|43.46|33.33|36.42|37.26|34.88|35.35|27.08|28.34|24.34|16.99|24.06|10.91|9.14|13.41|14.09|12.76|13.78|12.73|13.11|17.46|22.3|18.84|7.74|8.53|11|7.43|9.46|7.58|6.27|5.88|6|8.15||||14.21|14.9|13.34|7.96|7.29|6.76|5.81|7.94|4.4|4.66|5.26|4.54|5.39|4.54|5.2|5.93|4.75|7.45|9.12|6.19|8.58|6.73|7.27|8.56|
2020-10-24 00:21:47|russ2000_2_0065|AVLR|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||53.37|34.93|31.15|55.79|72.2|67.29|73.25|74.6|133.09|127.34|
2020-10-24 00:21:48|russ2000_2_0066|AVNS|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||44.62|49.2|40.5|28.07|33.98|28.92|31.2|33.81|38.29|37.99|39.45|46.51|47.15|46|56.65|69.31|43.08|41.63|42.56|37.4|33.66|27.02|29.39|33.04|
2020-10-24 00:21:48|russ2000_2_0067|AVRO|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.56|51.87|16.65|22.05|16.26|14.12|20.13|15.56|17.45|13.02|
2020-10-24 00:21:49|russ2000_2_0068|AVYA|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.75|22.52|19.75|21.86|14.43|16.83|11.41|10.31|13.5|8.09|12.74|15.2|
2020-10-24 00:21:49|russ2000_2_0069|AX|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.8075|2.2825|2.1725|2.025|1.85|1.9375|1.55|1.7275|1.75|1.84|1.82|1.755|1.5175|1.87|1.6225|1.125|1.2125|1.5225|2.0303|2.4975|3.4225|3.575|3.115|3.96|3.8225|3.705|3.335|4.0475|4.245|4.72|6.56|6.69|8.9125|11.78|16.7475|19.785|22.4575|18.545|19.325|19.735|24.3175|26.435|30.595|21.26|21.61|16.34|22.05|29.78|26.64|23.93|26.63|29.71|41.94|43.38|33.99|24.75|28.96|26.1|27.35|30.2|18.18|21.09|23.42|
2020-10-24 00:21:51|russ2000_2_0070|AXGN|total_return_price||||||||||||||||3.4811|4.4026|3.6859|4.9145|4.0954|3.6859|3.9929|4.8633|4.3002|4.1977|4.3002|4.3002|3.1739|3.4811|3.4811|3.2763|2.8668|5.324|6.9622|10.4433|9.1122|8.3956|6.7574|8.8051|9.2147|9.829|7.7813|9.2147|8.6003|7.7813|7.167|5.7336|5.9383|9.0099|9.6242|8.1908|9.0099|8.6003|10.4433|7.5765|5.9383|4.9145|5.2216|5.1193|4.1978|3.4299|2.8668|2.662|2.1501|1.5358|3.2763|2.6108|1.331|3.3787|1.8429|1.9453|1.5358|1.4334|1.8429|1.4743|1.0648|0.9829|0.6553|0.3768|0.4177|0.5324|0.3686|0.2949|0.6635|0.9829|0.5488|1.1058|1.2286|1.683|1.2623|0.6311|0.4292|0.4881|0.2945|0.2104|0.547|0.5891|4.0393|2.3983|1.094|1.4811|1.9776|3.5765|2.3142|3.9972|2.9453|3.7448|3.3829|3.1|2.99|3.5|3.49|2.75|3|2.5|2.7|2.7|3|2.7|2.7|3.61|4.34|4.44|4.49|3.05|2.78|2.44|3.59|3.5|3.14|4.12|5|5.36|6.88|9.03|9|10.45|16.75|19.35|28.3|36.5|50.25|36.85|20.43|21.06|19.8|12.48|17.89|10.4|9.24|11.63|
2020-10-24 00:21:53|russ2000_2_0071|AXNX|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.11|23.95|40.97|26.92|27.71|25.41|35.11|51.04|
2020-10-24 00:21:53|russ2000_2_0072|AXTI|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.125|9.875|9.125|21.75|20|19.625|17.5625|34.5|44.9375|35.375|33.75|17.0625|21.3|13.16|13.95|10.57|7|3.76|1.75|0.67|1.13|2.49|2.89|3.32|1.88|1.5|1.51|1.2|1.3101|1.49|2.14|3.34|2.93|3.92|4.81|4.939|4.15|6.05|5.32|4.78|4.73|1.88|1.36|0.86|1.32|1.96|3.07|3.24|4.75|6.82|8.73|7.1|8.15|5.4|4.01|6.65|3.86|3.47|2.96|2.96|2.74|2.35|2.39|2.21|2.1|2.53|2.65|2.53|2.48|1.97|2.53|2.6|3.4|4.87|4.95|5.6|6.8|9.1|8.95|7.15|7.6|7|4.06|4.45|4.06|3.62|3.91|2.78|4.62|5.94|
2020-10-24 00:21:55|russ2000_2_0073|AYX|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.63|19.49|19.91|25.93|33.31|35|59.31|58.4|83.87|104.12|112.85|100.07|95.17|164.28|106.54|
2020-10-24 00:21:56|russ2000_2_0074|BATRA|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.27|17.38|20.64|23.09|23.79|26.11|22.74|22.7|25.09|26.75|24.71|27.94|26.93|28.29|29.76|19.42|19.19|20.88|
2020-10-24 00:21:56|russ2000_2_0075|BATRK|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.03|17.19|20.64|23.57|24.13|25.98|22.94|22.79|25.21|26.75|24.69|27.77|26.96|28.2|29.74|19.03|18.87|19.99|
2020-10-24 00:21:57|russ2000_2_0076|BBGI|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.22|9.0886|7.6691|6.1014|9.4064|8.9352|8.2708|9.186|9.8911|8.603|9.247|8.6233|6.237|8.3793|9.3691|10.7927|11.8639|10.2233|10.5216|11.1453|11.8978|9.7487|9.6809|9.2877|7.6282|4.493|4.8845|6.2801|6.3094|5.9699|5.2906|3.6014|3.6834|3.2341|1.288|1.3032|1.4834|1.6846|2.8122|2.7513|3.1628|4.8395|4.1002|4.1155|5.5635|2.8656|2.9723|2.3245|3.0637|4.306|3.9097|3.9432|5.4416|6.0488|6.0804|7.0307|7.3161|4.3701|4.2335|4.3792|4.0115|3.8528|3.3785|3.118|3.2023|3.9655|4.7032|5.4719|11.4988|9.1727|10.7572|12.2573|9.9454|10.7481|6.2273|3.2942|3.6932|2.8023|2.9432|2.8761|1.905|3.16|1.32|
2020-10-24 00:21:58|russ2000_2_0077|BCBP|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.3615|10.5544|11.075|8.6748|9.8314|11.1326|15.9037|10.5543|10.8435|10.988|11.4218|10.988|11.2772|9.0218|9.4324|8.8483|8.6574|9.5538|10.0181|9.7439|9.5524|9.1245|8.6409|8.5525|8.5347|6.2809|5.407|5.6001|4.5879|5.8796|5.6092|5.0136|5.834|6.5158|7.0257|7.3476|6.3479|6.6968|6.687|7.0202|7.2349|6.6984|7.0973|7.4262|7.9511|9.7232|9.9341|10.2382|9.9821|9.0832|9.4219|9.7667|7.8394|8.6084|8.3174|8.5746|9.2212|11.1921|14.1801|13.4845|12.2595|12.9553|13.9195|13.4193|12.5482|9.6947|12.4238|11.5751|12.2867|13.7998|9.7038|8.7712|8.02|
2020-10-24 00:22:00|russ2000_2_0078|BCML|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13|13|11.5|13.49|11.5|11.9|13|12.7|11.75|11.95|13.5|11.2|10.25|10.65|10.1|8.1|7.65|7.1|6.85|9.59|8.65|7.75|9|9.55|8|6.99|7.65|7.3|6.74|6.85|7.6|7.65|7.8|8.2|8.35|7.5|9.8|9.7|10.25|10.7|11.35|11.95|11.59|11.8|12.02|13.23|11.96|11.98|12.329|14.9|16.25|17.45|17.35|19.45|23.25|24.74|25.63|22.2|22.64|22.03|22.56|22.74|12.05|12.91|10.4|
2020-10-24 00:22:00|russ2000_2_0079|BFST|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.9453|24.0813|24.0801|23.6845|24.569|24.4183|24.419|14.6386|14.543|13.36|
2020-10-24 00:22:01|russ2000_2_0080|BGSF|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.5402|9.3584||9.6953|8.5326|9.6594|11.2046|9.9539|13.5806|13.6934|12.4362|11.7868|15.1361|14.459|13.9933|16.3604|20.7388|24.8177|18.6737|20.3863|17.1683|18.6337|21.3619|7.409|11.2696|8.68|
2020-10-24 00:22:02|russ2000_2_0081|BH|total_return_price||||||||||||||||||||||||||||||||41.0324|43.9651|52.7586|58.631|61.5532|96.7236|85.0021|76.2075|102.5832|90.8629|96.7225|92.3263|117.2386|108.4475|120.1702|123.1029|114.3256|137.7857|152.4407|175.8931|172.9693|193.4764|196.0115|187.0947|254.8127|185.6246|221.2549|230.9128|243.1639|285.859|313.7098|260.8055|382.8469|324.8398|334.1209|180.9896|187.943|175.1907|167.0605|148.4982|127.6156|159.6355|171.701|183.7665|204.9275|260.7999|290.4996|204.185|185.6227|169.6592|283.0747|276.5779|331.3366|357.3237|338.2046|317.0436|372.7304|359.18|345.6295|336.9052|314.6305|391.6639|281.0328|313.5168|326.696|311.2893|309.8043|278.6197|202.3288|146.0851|117.4992|161.1205|110.4455|140.5164|162.2343|218.4779|300.8202|353.8619|266.2758|305.0245|380.7215|393.1025|362.9388|275.0836|341.7686|373.8906|358.6138|338.8172|361.9829|346.3627|380.8978|412.67|506.64|487.49|422.97|339.76|399.51|414.1|413.75|365.74|325.82|371.71|403.34|436.02|473.2|431.98|399.74|333.29|414.4|408.41|183.49|181.35|113.58|141.36|103.86|109|114.42|51.4|68.98|89.01|
2020-10-24 00:22:03|russ2000_2_0082|BHB|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||1.4985|1.4985|1.9261|2.3276|2.6061|3.6224|3.831|3.7105|3.7107|3.7512|4.127|4.941|5.5243|5.7617|5.0875|4.0506|4.905|4.1633|4.6714|4.6629|3.8012|2.8711|3.3441|3.3586|3.1773|3.3596|3.6103|3.7313|4.2408|4.2675|4.8259|4.5711|4.7416|4.667|5.3254|5.8115|6.8749|6.8874|6.7251|7.0374|7.6081|7.1028|7.1324|7.2391|7.1247|8.6012|7.9616|8.2605|8.8717|9.0653|8.9882|8.9358|9.0503|8.9618|8.1648|7.9766|7.6809|7.0214|9.3899|10.4252|8.4892|9.5245|7.8648|8.8062|9.325|9.7968|9.2218|9.2461|9.9994|11.1929|12.2184|12.2336|11.6203|12.7323|12.8429|13.0353|14.2939|13.8304|15.211|15.9193|17.7465|18.1872|19.9368|18.1408|19.6645|19.1402|20.3991|21.5067|27.9295|29.4762|27.6329|28.3185|24.5565|25.3725|27.9093|26.6428|20.9722|24.3844|25.2691|23.9212|24.569|16.8819|22.159|20.55|
2020-10-24 00:22:05|russ2000_2_0083|BHR|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.7604|11.4657|12.9869|11.647|13.1763|12.9014|11.6328|10.8885|11.5218|9.0977|10.6394|11.3273|11.0218|8.4422|8.6174|8.0225|8.3744|8.6275|9.8297|10.4164|8.2679|11.4729|8.9829|9.1005|8.93|1.7|2.69|2.5|
2020-10-24 00:22:06|russ2000_2_0084|BHVN|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.13|38|26.98|24.76|39.94|37.47|34.29|50.85|42.02|43.81|56.78|35.81|72.53|62.25|
2020-10-24 00:22:07|russ2000_2_0085|BJ|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.65|26.78|22.16|27.4|26.4|25.87|22.74|25.47|37.27|41.55|
2020-10-24 00:22:07|russ2000_2_0086|BL|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.63|29.76|36.76|33.62|34.67|38.95|42.82|55.99|40.3|46.32|52.68|47.41|51.56|52.61|82.91|90.33|
2020-10-24 00:22:08|russ2000_2_0087|BLBD|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.56|9.71|9.88|9.85|10.1|13.12|10.66|10.27|10.48|11.53|14.53|16.35|17.05|16.7|19.65|20.35|23.4|22.05|25.1|16.45|16.98|18.76|18.97|23.05|11.94|13.97|11.26|
2020-10-24 00:22:08|russ2000_2_0088|BLD|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.9|30.97|30.78|29.28|36.04|33.9|35.75|46.7|55.19|63.87|75.46|76.58|77.36|57.55|44.9|64.82|78.11|95.96|103.08|71.64|113.77|167.35|
2020-10-24 00:22:09|russ2000_2_0089|BMCH|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.34|18.55|19.63|19.92|15.71|15.5|18.06|19.55|17.17|16.42|16.45|17.38|17.63|19.6|22.4|22.45|20.95|25.2|19.5|21.2|19.05|15.52|17.67|20.74|25.68|28.69|17.73|25.14|41.58|
2020-10-24 00:22:10|russ2000_2_0090|BNED|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||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|
2020-10-24 00:22:10|russ2000_2_0091|BOCH|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||1.0745|1.1907||1.3936|1.8001||1.8581|1.8581|1.8874|1.8874|2.0514|1.9915|1.9915|2.8743|3.236|3.5826|3.9756|4.1605|4.1694|3.4115|3.0319|3.4086|2.722|3.237|3.6296|4.5122|3.9368|4.5728|4.2397|4.2397|4.2363|3.9016|4.0596|4.7882|5.3455|5.5702|6.8342|7.4812|7.2279|7.0316|7.9356|6.6791|6.7504|6.7101|7.054|7.0676|8.2081|8.2701|7.8053|7.7214|5.9831|6.0399|5.1164|4.71|3.0493|3.3475|4.3582|4.2635|4.186|3.7525|3.7128|3.1425|3.3855|3.3773|3.4513|2.8736|2.74|3.7353|3.4467|3.8572|3.9949|4.4635|4.289|4.8064|5.0808|5.7381|5.5766|5.5045|5.3876|5.0981|5.4167|5.2611|6.0613|5.8302|6.1735|6.6961|8.3344|10.3352|10.2693|10.6753|10.9874|11.111|11.4491|12.1298|10.3299|10.3487|10.0007|10.7848|11.3026|6.8016|7.2939|7.0476|
2020-10-24 00:22:12|russ2000_2_0092|BOLD|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:22:12|russ2000_2_0093|BOMN|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15|||13.1|15.78|33.75|21.94|21.12|29.28|23.69|24.94|22.41|19.82|21.04|18.11|16|15.68|
2020-10-24 00:22:13|russ2000_2_0094|BPMC|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.15|23.44|24.07|16.96|18.25|27.72|28.06|42.31|49.24|66.14|76.79|86.96|61.36|78.32|50.72|80.05|91.69|76.51|80.11|58.48|78|91.57|
2020-10-24 00:22:13|russ2000_2_0095|BPRN|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.4837||31.8117||29.9128|33.5246|33.3778|32.2913|31.2831|27.3374|30.7967|29.346|28.9948|31.1145|23.7475|18.6437|18.17|
2020-10-24 00:22:14|russ2000_2_0096|BRG|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.3592|7.7817|7.8092|7.5898|8.374|8.1273|7.5738|8.0778|7.5771|8.8131|9.6157|9.986|9.1621|10.1406|8.3993|8.3117|7.0907|7.4913|8.3662|7.8929|9.62|10.1177|10.6981|10.9486|5.7256|7.8943|7.44|
2020-10-24 00:22:14|russ2000_2_0097|BRT|total_return_price|1.836|1.8993|2.2159|1.5828|1.2029|1.1396|1.2029|1.0763|1.3928|1.5195|1.3928|1.2662|2.0893|1.9626|2.7717|2.8275|3.6191|3.5011|3.7803|3.4381|3.9628|3.8755|4.4108|4.4985|4.2802|4.0816|3.6239|3.2848|2.682|2.071|1.3594|0.7379|1.1652|1.1652|0.8545|0.6603|0.7768|0.6214|0.7379|1.0486|1.1652|1.1263|1.2817|1.1652|1.2428|1.2817|1.3594|1.1652|1.1263|1.3205|1.2817|1.3205|1.4759|1.5147|1.8643|2.0584|2.1361|2.3111|2.8352|2.4857|2.4274|2.1555|1.8254|1.9808|2.175|2.5828|2.777|2.4857|2.3303|2.4857|2.6216|2.4468|2.7032|3.264|3.2006|3.8934|4.4598|4.629|4.4042|4.6644|4.9097|5.8323|7.1308|10.9319|9.2143|7.7015|8.7317|10.0187|8.8429|9.9024|10.2306|10.6649|11.654|11.9348|13.4432|13.3511|14.8831|13.1008|9.0113|8.2661|7.908|7.0659|5.7348|2.4702|2.37|3.0043|4.5638|4.0834|5.2925|4.724|5.1163|5.7328|5.1804|5.0522|4.9802|5.0763|5.5967|5.2044|5.2044|5.2044|5.6207|5.6047|5.7408|5.6608|5.7088|5.909|6.0051|5.5887|5.7168|5.6287|5.6768|5.0763|5.5647|5.7248|6.4054|6.5575|6.6536|6.2933|8.7328|9.7586|9.8941|10.9013|10.469|10.1237|12.4645|12.8853|13.496|15.9133|9.8534|10.6128|11.78|
2020-10-24 00:22:17|russ2000_2_0098|BRY|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.5787|8.0368|8.1271|10.4389|15.4307|7.8099|10.7139|9.7611|9.3494|9.0982|2.41|4.83|3.16|
2020-10-24 00:22:17|russ2000_2_0099|BSET|total_return_price|15.3714|14.151|11.3616|12.6543|9.2526|8.7083|8.7764|9.5247|9.3206|10.3411|8.9124|10.6783|12.8616|12.6179|9.3525|10.4308|11.9804|11.248|12.8733|9.2393|10.2627|9.808|11.6853|11.0853|10.1253|10.8774|10.1971|10.534|10.282|10.1004|9.4057|9.8407|11.7333|11.177|10.0232|10.9641|13.897|10.8202|10.8665|13.4398|16.017|10.0829|10.7679|10.9105|8.7071|9.0124|8.3178|9.1343|8.4732|9.1003|8.2324|7.6841|8.661|8.9812|8.043|8.3714|8.3367|9.9166|10.0546|10.6613|10.9851|10.1547|10.6129|8.8236|8.1695|8.5222|7.1399|6.0824|5.4037|4.9449|5.6381|4.5442|5.2203|5.2238|5.8768|5.9772|8.8574|8.5105|6.0971|6.4329|4.7906|6.0747|6.5355|7.8654|9.5307|10.588|9.2865|9.7573|9.9034|9.5828|9.5594|9.5957|10.4589|9.8108|8.711|8.8733|8.0952|7.619|5.8867|5.4044|7.2586|7.0662|5.5651|2.2368|1.2954|1.8362|2.8578|2.3236|3.7659|2.8578|3.2918|2.8044|5.2148|5.2798|4.7434|5.3968|6.6697|7.5099|9.1069|10.1363|13.0196|12.7141|13.3038|12.7826|12.476|11.1026|11.5863|16.7998|24.6351|24.6114|24.1946|21.9944|28.0313|21.1284|20.5989|27.3218|24.2683|34.3479|34.2235|34.5457|27.9779|25.498|19.7715|18.7634|15.4681|14.4806|14.6744|16.1246|5.3276|7.185|13.68|
2020-10-24 00:22:19|russ2000_2_0100|BSIG|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.0205|15.4981|15.4879|13.0692|13.534|11.5891|11.4851|12.22|13.0715|13.6395|13.6518|13.2638|15.4778|14.3968|13.5163|11.7245|9.9851|12.9647|10.5071|10.0165|10.0555|5.6442|9.79|12.9|
2020-10-24 00:22:20|russ2000_2_0101|BSVN|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.1531|0.0844|0.0469|0.0253|0.0469|0.0375|0.0422|0.0469|0.0422|0.0469|0.0291|0.0937|0.0469|0.075|0.0562|0.1453||0.0656|0.0656|0.075|0.0844|0.0562||0.0281|||0.0047|0.0033|0.0028|0.0469||0.0562||||||||||||||||||||||||||||||||||17.8123|11.8124|16.2842|15.4217|17.4186|17.8161|7.7765|10.74|9.75|
2020-10-24 00:22:20|russ2000_2_0102|BW|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||101.8637|90.3453|113.8733|114.5284|80.1917|88.9806|90.5637|50.9864|62.1772|17.9053|31.6618|43.6|24.2|10.5|4.2|4.112|3.601|4.58|3.64|1.14|2.15|2.32|
2020-10-24 00:22:21|russ2000_2_0103|BWB|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.92|12.72|13.07|10.22|10.31|11.33|11.97|13.78|9.49|10.25|9.54|
2020-10-24 00:22:21|russ2000_2_0104|BWFG|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.1749|16.406|13.4021|14.7885|16.5446|17.0992|16.1749|19.4099|19.1788|19.1326|19.1326||19.3175|18.4856|15.7128|9.705|||11.5535|15.7128|13.818|||13.8642|12.7551||12.0157|12.9399|12.0157|12.7551|12.4778|20.3342|18.4856|19.9645|18.4856|20.3342|15.1767|17.4227|19.3175|18.0235|16.4753|17.0992|18.3018|18.3118|20.478|21.9061|31.7054|29.2614|29.4304|34.3146|32.4051|30.3093|30.9689|29.9233|26.2977|27.7216|26.4148|26.8833|28.0981|17.0416|14.82|14.44|
2020-10-24 00:22:22|russ2000_2_0105|BXC|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||103.4495|112.4085|83.1225|105.304|90.9435|129.4588|98.51|77.1864|89.0627|89.4808|90.4588|70.0725|37.8551|39.1818|35.0248|47.938|19.9005|22.4645|25.2957|35.467|28.0375|33.6981|26.6224|35.2017|32.9021|32.7252|23.3|14.6|14|26.2|26.2|24|27.4|26.8|21.6|18.8|17.5|14.6|12.4|13.1|11.5|10.8|10.4|6|5.366|5.37|7.43|8.98|7.64|8.5|10.86|10.29|9.84|31.17|39.77|31.91|20.7|26.64|19.99|31.81|12.5|5.56|8.78|20.68|
2020-10-24 00:22:23|russ2000_2_0106|BXG|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.9303|16.4255|18.0405|14.0201|9.8225|11.6632|9.2181|8.1014|8.8712|4.3056|4.0186|4.9|
2020-10-24 00:22:24|russ2000_2_0107|BXMT|total_return_price|21.3935|19.8172|18.0156|20.0423|19.592|19.592|21.6187|19.3668|23.8445|25.6207|22.6083|23.4912|26.3964|22.6777|24.9245|25.3219|16.4863|14.548|14.9466|11.113|13.7074|13.9361|12.6397|15.2126|11.2441|9.9213|11.0395|7.6997|8.3534|8.3534|7.5256|7.4636|9.3758|9.7834|9.2774|6.4615|9.2407|7.2006|7.8468|8.0252|10.6216|9.3817|10.4241|8.8605|8.3393|7.9958|8.2148|7.1188|7.1188|7.6664|7.1188|6.5712|6.0236|8.214|10.952|12.0472|22.4517|26.2875|45.4509|49.2841|42.7176|42.17|28.4784|26.2875|21.3588|19.7158|21.6326|21.9063|17.525|17.525|19.7158|21.6326|19.2777|28.2593|24.0971|25.2363|21.9063|22.7827|21.4683|23.2209|25.8395|28.4635|31.093|36.3394|42.5485|44.2961|49.0256|52.6001|57.8245|59.1825|57.9498|54.1602|58.6935|68.6105|79.8681|100.7232|93.4917|71.6543|76.1973|71.099|64.2908|47.7086|40.1599|9.3275|2.8501|3.7569|7.8765|3.2905|4.016|4.2751|4.1974|4.016|5.9333|10.027|5.7778|5.8297|9.7679|7.462|9.7679|11.8422|15.3949|13.9287|14.3553|15.7209|16.9376|17.37|16.5278|18.0909|17.9436|17.9218|18.0647|18.0189|18.5118|19.5227|21.211|22.1034|23.2217|24.1686|24.2009|25.5885|25.4821|25.9972|28.2346|27.3659|30.2205|31.6617|32.4537|34.2498|17.6584|23.4454|21.97|
2020-10-24 00:22:26|russ2000_2_0108|BY|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.8526|21.0507|22.7438|21.9319|22.2784|22.5359|16.4266|18.298|18.1594|17.9416|19.4073|9.6315|11.8888|11.28|
2020-10-24 00:22:27|russ2000_2_0109|CADE|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.0628|20.9155|24.8676|24.6941|26.706|24.292|15.8051|17.5321|18.9848|16.7561|17.6792|6.4546|8.8077|8.45|
2020-10-24 00:22:28|russ2000_2_0110|CAI|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.3734|13.0275|10.9715|10.932|17.2085|11.4064|3.2322|3.3508|4.9322|7.1859|8.8958|11.6733|12.2268|14.2432|18.7801|24.3153|21.1721|12.1675|15.5183|18.2958|18.533|20.7767|20.8953|29.1289|23.999|23.2082|22.8919|23.4751|21.2314|20.9546|23.0007|24.1868|20.836|10.5762|9.3604|10.0226|7.0376|7.9371|8.6586|13.9961|22.8228|28.4469|29.7813|20.322|23.2577|25.2444|21.8936|22.6943|23.7716|22.0716|28.2888|15.1328|16.7736|26.17|
2020-10-24 00:22:29|russ2000_2_0111|CAL|total_return_price|5.4118|5.7524|4.7684|4.8252|4.4846|4.0115|3.8034|4.144|4.2386|4.4468|4.6171|5.1635|6.161|5.9457|4.9031|5.4924|6.1869|6.9364|6.8163|5.4352|5.8282|5.344|6.2673|5.4543|5.9804|6.0066|6.2578|4.9555|4.5732|5.2031|4.5929|4.3033|5.2315|4.7137|5.4224|5.2483|5.4359|4.865|5.6716|6.2192|7.2177|7.0528|7.8249|8.0041|8.5617|8.8885|8.0305|7.7391|7.108|5.6759|4.6463|3.6654|3.5393|4.6237|6.2575|5.0092|4.6009|5.244|5.1741|3.8145|4.1469|5.7653|4.4877|5.1547|3.8975|6.4617|5.4705|4.2485|3.6405|3.9772|2.8394|4.0513|5.9058|5.6834|3.6036|5.1907|6.2524|9.0667|5.8046|7.7599|8.848|9.7753|10.4308|12.5174|12.0556|13.5779|8.3451|9.9679|11.4838|13.1544|11.1201|14.3304|17.766|17.3485|18.2882|24.3998|21.5154|18.738|14.9972|11.7778|11.766|10.6271|12.9049|6.7456|3.066|5.9768|6.6827|8.2795|13.0465|12.845|9.77|11.9235|10.5235|9.2363|6.2349|7.8583|8.2101|11.5556|14.4127|16.5798|14.499|19.5757|21.4057|25.7307|24.3292|26.293|24.9934|29.6839|30.3518|29.4723|28.3763|24.9917|26.4305|22.6841|23.7632|30.9004|24.9297|26.2795|28.9428|31.8164|32.0017|32.8219|34.2894|26.6781|23.7388|19.2195|22.656|23.0542|5.1199|8.2771|9.56|
2020-10-24 00:22:31|russ2000_2_0112|CARG|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.81|33.72|34.86|55.91|33.53|40.06|36.74|30.27|35.18|18.94|25.35|21.79|
2020-10-24 00:22:31|russ2000_2_0113|CARO|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:22:32|russ2000_2_0114|CARS|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.87|26.6|28.84|28.03|28.45|27.59|21.33|22.8|19.42|8.76|12.22|4.3|6.14|7.6|
2020-10-24 00:22:32|russ2000_2_0115|CASA|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.76|29.34|16.01|14.84|12.9|8.3|6.14|7.28|4.09|3.66|3.85|3.8|
2020-10-24 00:22:33|russ2000_2_0116|CASI|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||167.75|173.25|176|144.375|132|110|126.5|159.5|332.75|220|242|224.8125|247.5|249.5625|287.375|763.8125|298.375|261.25|198|182.1875|171.38|77|88.11|89.98|46.42|18.37|10.395|11.198|47.85|52.03|37.18|38.17|23.98|18.37|34.54|24.2|26.18|26.84|23.87|28.49|17.05|20.46|18.26|16.72|18.15|11.88|14.19|7.7|6.49|4.07|1.7611|4.84|5.5|4.9841|9.3511|7.59|4.73|4.25|5.26|4.86|2.96|1.49|0.93|2.01|1.92|1.88|1.35|2.08|1.98|1.77|1.63|1.8599|1.78|1.77|1.25|1.48|1.58|1.13|0.99|1.45|1.1|1.05|1.12|1.38|1.01|1.81|3.19|3.84|7.16|5.73|4.45|3.32|2.99|3.37|3.2|1.9|2.6|1.74|
2020-10-24 00:22:35|russ2000_2_0117|CATC|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.6194|41.6796|45.1729|56.201|59.0579|60.4159|64.0314|71.2464|83.0208|79.659|84.8867|79.0072|79.1321|74.1965|73.7192|78.0118|50.9829|58.6996|51.95|
2020-10-24 00:22:35|russ2000_2_0118|CBAY|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8|6.5|6.84|9.69|6.92|2.69|1.98|1.67|1.35|1.74|1.89|1.73|4.3|5.28|8.03|9.11|12.15|13.85|11.41|7.13|12.93|6.68|5.58|1.94|1.55|3.85|6.36|
2020-10-24 00:22:36|russ2000_2_0119|CBFV|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.7106|6.0546|5.2978|5.0364|5.7794|6.0546|6.6051|8.1187|7.9811|6.7427|7.4857|8.3114|7.816|8.2563|7.816|7.7059|7.2931|7.7059|7.816|8.1187|8.3939|8.9168|9.3572|9.2196|9.4943|9.6499|9.3661|9.8149|9.5263|9.9881|9.8691|9.3562|8.5685|7.422|8.659|8.9006|9.5364|9.7603|10.2483|11.3365|12.17|12.955|12.7845|13.4246|13.0062|14.2468|15.2797|13.6429|13.8248|14.1373|15.7864|14.0625|15.364|15.3362|15.601|16.0971|15.6333|15.7676|16.1081|16.4698|17.6821|19.1654|17.2272|18.0853|20.1765|22.3895|25.4515|22.988|24.7508|27.4887|27.8584|33.0033|28.5114|22.8833|22.3879|22.1636|26.1653|29.586|18.5769|25.1878|18.33|
2020-10-24 00:22:37|russ2000_2_0120|CBIO|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||522.3097|432.6595|583.1159|640.8038|722.6583|695.3735|664.9704|567.5246|581.5568|452.9282|216.7195|208.9239|186.3164|1656.5792|1715.8263|1521.7142|1651.9018|1790.6647|2079.1044|2072.8678|1687.7619|1201.3123|427.9821|399.1381|328.1976|381.2081|357.0415|352.3641|346.9072|430.3208|323.5202|403.8155|332.875|197.2304|206.5852|231.5313|215.1604|71.7|33.45|26.1|22.3485|17.8485|10.503|15.01|4.32|4.22|13.62|28.51|11.12|9.59|6.73|9.7|7.47|6.04|7.33|3.77|6.27|4.84|
2020-10-24 00:22:38|russ2000_2_0121|CBLK|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:22:39|russ2000_2_0122|CBMG|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6|8|9.75|6.5|4|3|2|1.45|1.5|2|4.2|13.5|8|6|6.5|10.25|6|5.5|5.5|6|7.5|5.8|3.6|4.95|7.05|5.7|5.5||9.19|19.5|12.91|47.06|37.85|19.96|22.8|16.84|12.03|14.28|13.35|11|8.2|10.9|10.55|19|19.35|19.5|17.32|18.19|14.97|14.98|15.68|13.87|15.48|18.57|
2020-10-24 00:22:40|russ2000_2_0123|CBNK|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.72|11.41|11.62|12.3|13.62|14.89|12.52|10.7|9.46|
2020-10-24 00:22:40|russ2000_2_0124|CBTX|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.4269|28.3288|32.0217|34.2594|28.4207|31.6807|27.7145|27.7047|30.4761|16.2964|19.2653|16.34|
2020-10-24 00:22:41|russ2000_2_0125|CCB|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17|15.23|16.99|15.47|15.11|16.47|10.51|14.52|12.25|
2020-10-24 00:22:41|russ2000_2_0126|CDLX|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.52|23.92|25.58|10.62|16.54|23.61|33.37|62.86|41.64|72|70.57|
2020-10-24 00:22:42|russ2000_2_0127|CDMO|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||41.58|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|
2020-10-24 00:22:43|russ2000_2_0128|CDNA|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.96|6.98|5.61|6.5|4.15|6.36|5.08|4.66|3.62|2.65|1.55|1.0727|3.71|7.34|7.52|12|28.15|22.67|33.6|34.68|22.7|22.38|23.38|32.84|30.88|
2020-10-24 00:22:44|russ2000_2_0129|CDXC|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.6|1.35|1.11|1.41|4.56|3.9|4.38|4.86|5.01|2.7|1.5981|1.92|2.16|2.61|1.65|2.04|2.505|2.583|4.74|5.52|3.9|3.267|2.748|3.72|3.63|3.3|3.45|4.29|3.29|2.91|3.25|2.63|3.82|4.38|6.1|4.39|3.83|3.65|3.32|4.05|4.19|4.19|4.43|3|4.48|4.01|
2020-10-24 00:22:45|russ2000_2_0130|CDXS|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.08|9.6|10.76|11.18|9.59|4.94|5.59|3.68|3.61|3.17|2.19|2.35|2.18|1.85|1.28|2.06|1.43|2.33|2.53|4.56|3.89|3.19|4.06|3.17|3.87|4.32|4.7|4.8|5.05|6.6|8.3|10.95|13.9|17.35|16.7|20.25|18.43|13.99|15.99|11.16|11.4|12|
2020-10-24 00:22:46|russ2000_2_0131|CDZI|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||129.7|106.25|109.375|128.125|143.75|156.25|146.875|125|129.7|124.6|131.25|178.125|214.075|298.45|289.075|209.375|190.625|200|235.95|239.075|237.5|212.5|200|250|223.45|248.45|250|214.25|200.5|225|212.475|75|13.75|3.25|3.375|3.75|5.1|7.15|8.5|12|14.25|15.4|19|18.98|21.5|17.45|17.01|19.7|22.95|25.44|22.47|18.9|21|15.38|16.12|19.07|12.51|7.98|9.63|11.7|11.97|12.77|12.07|10.26|12.44|12.19|10.86|7.91|9.63|9.2|7.21|9.71|7.92|6.76|4.6|5.11|6.96|7.05|8.33|10.39|11.2|10.255|8.69|7.26|5.26|5.22|5.87|7.41|12.5|15.05|13.5|12.7|14.25|13.5|13.1|11.15|10.3|9.68|11.25|12.49|11.02|11.67|10.16|9.93|
2020-10-24 00:22:48|russ2000_2_0132|CEIX|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.63|27.45|41.65|42.27|31.39|33.26|25.55|15.91|14.87|3.69|5.07|4.52|
2020-10-24 00:22:48|russ2000_2_0133|CELC|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13|19|16.55|26.99|28.85|23.69|21.91|20.25|17.66|10.64|6.5|6.8|6.24|
2020-10-24 00:22:49|russ2000_2_0134|CELH|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27|25.4|12.6|3.1|2.26|2.62|1.26|0.64|1.2|4|9.3|6.3|3.02|1.8|1.35|0.38|0.38|0.28|0.22|0.29|0.4|0.37|0.26|0.22|0.2399|0.25|0.42|0.3251|0.805|0.65|0.55|0.5|1.25|2.83|1.83|1.99|2.12|2.48|2.05|2.5|3.741|4.601|5.79|5.04|4.05|4.74|4.23|3.12|4.26|3.87|3.35|4.3|4.1|11.1|20.83|
2020-10-24 00:22:50|russ2000_2_0135|CENT|total_return_price|||||||||||||||||||||||||||||||||||||||||||3.4584|4.1667|3.2501|2.6667|2.1667|1.375|1.3543|2.0417|2.0417|3.1667|3.1667|6|6.7083|7.021|6.0417|8.3333|10.25|8.75|13.0208|10.375|6.1667|4.7917|5.625|3.4167|2.5417|3.4583|3.2917|2.9792|2.3125|2.2917|2.8333|3.1633|2.7667|2.82|3.5067|5.8433|5.7033|6.17|7.2133|8.0133|8.6833|9.3433|12|11.9233|10.2067|13.9133|14.62|16.3733|15.0833|15.3133|17.7133|14.35|16.0867|16.14|14.77|12.26|8.9|5.76|4.61|4.55|5.88|5.86|7.61|10.97|11.75|10.7|9.87|9.51|10.35|9.84|8.81|10.38|6.9|8.16|9.41|10.38|11.89|10.02|8.62|7.1|7.04|6.87|8.13|9.1|7.75|8.78|9.87|10.56|15.47|13.52|16.34|22.83|26|33.09|37.07|31.79|38.84|38.92|43|43.48|36.04|34.45|25.56|26.95|29.23|31.07|27.5|35.99|39.93|
2020-10-24 00:22:52|russ2000_2_0136|CFFI|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.6372|11.0411|10.4163|10.003|10.0657|10.6813|9.7755|9.6358|5.97|9.4292|8.7993|8.9412|8.7383|9.4211|10.4036|11.5141|12.8691|13.017|13.2592|14.9813|18.099|25.4531|27.9703|24.3935|25.0528|20.6273|23.6599|24.6556|23.1224|24.8859|24.7222|23.7234|25.3726|24.3373|25.7504|25.4221|29.1772|26.8076|28.1141|21.0002|17.2568|15.7787|13.7644|10.2345|9.2171|11.6993|12.9414|13.3587|13.7003|12.301|13.4187|16.2849|17.1279|15.3766|17.6706|20.2885|22.9762|30.6524|30.9239|30.6259|33.1951|42.36|40.9621|37.6336|28.5643|27.4794|28.6583|32.5624|28.7194|30.7041|31.762|33.9552|33.8815|37.7536|38.0954|43.8516|40.8918|42.482|47.0958|54.3566|49.7461|59.4824|53.4547|49.4651|48.2469|48.5642|51.0838|53.9136|34.0894|31.8415|30.09|
2020-10-24 00:22:53|russ2000_2_0137|CHCT|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.1264|11.8843|14.0353|14.4864|16.7109|17.9169|18.9016|19.4696|22.0824|23.0257|24.6978|23.0996|26.7687|27.6174|26.9468|33.8|37.4826|41.4996|41.5864|37.4557|40.537|46.61|
2020-10-24 00:22:54|russ2000_2_0138|CHMG|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||6.9359|6.8679|6.8679|7.2759|7.6511|8.2341|9.0575|9.2293|9.7437|9.4865|10.0404|11.91|13.1564|15.9262|14.7755|15.0093|15.2899|13.817|14.1349|13.7815|11.1484|11.4127|11.3952|11.2491|11.8173|13.1304|16.7012|17.604|17.0322|17.2623|17.2827|16.1354|15.8577|18.9557|19.3286|21.2213|20.9566|17.9302|20.2441|21.2684|21.106|20.6088|20.2817|19.9501|19.7762|19.5382|21.1133|22.4544|20.4131|20.277|19.3882|18.3587|18.3587|17.8407|15.5543|13.9262|12.6227|13.6918|14.7367|14.7367|14.4124|14.775|15.687|16.5684|17.7131|17.344|17.9114|17.1492|19.2404|19.5509|18.4999|23.6918|26.7793|25.877|28.257|26.9705|22.7885|23.7649|24.4818|23.6991|24.2388|23.0178|24.2462|23.5779|23.4111|27.4826|26.2427|33.2155|34.44|36.404|40.2474|50.329|42.8771|46.7743|40.8774|39.379|43.3669|45.2537|40.2522|42.9454|33.1395|25.5207|27.52|
2020-10-24 00:22:55|russ2000_2_0139|CHMI|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.0039|8.5348|9.3457|9.026|9.1009|8.9992|8.5249|8.1997|7.3087|8.2626|9.3711|10.7698|11.5969|11.045|12.3305|12.4315|12.7636|12.688|13.2581|13.9145|14.1337|14.1003|13.4617|11.3984|12.8909|7.4367|8.7647|9.05|
2020-10-24 00:22:56|russ2000_2_0140|CHRA|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.94|7.9|8.35|6.4|5.5|2.12|2.44|1.71|3.18|3.07|
2020-10-24 00:22:57|russ2000_2_0141|CIO|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.7972|8.4796|8.3048|8.3895|8.3256|7.5064|8.378|8.396|8.9582|9.4772|9.559|9.003|9.7854|10.6376|10.3615|9.5136|10.6509|10.4818|8.8732|9.9325|10.7705|12.923|12.5644|6.8363|9.2467|7.3731|
2020-10-24 00:22:58|russ2000_2_0142|CISN|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:22:58|russ2000_2_0143|CIVB|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||12.1846|13.6574|15.2642|17.0177|18.6409|20.0726|21.1576|21.7001|15.6448|14.907|13.5394|15.5536|15.8288|15.4159|15.4159|13.8483|12.7404|10.7324|11.0786|11.6326|9.9708|12.8467|12.5675|11.6738|11.871|13.2842|13.639|18.2974|15.3366|17.3702|18.1327|16.0629|12.5738|14.0988|14.7827|15.1236|14.0781|13.2798|13.3761|13.9153|13.7567|13.4542|13.9198|14.2061|14.1563|12.76|11.5735|11.1902|9.4817|7.6324|5.2134|6.2271|4.1703|4.3721|3.7679|3.7511|3.8516|3.3827|3.2822|3.5334|3.2487|2.9389|3.1828|4.549|4.8627|4.5945|4.5766|6.0772|6.3099|6.0299|5.6693|8.1788|7.6717|8.6628|9.2388|9.8696|9.6596|9.2671|10.1229|9.5502|11.3777|13.2455|17.7678|20.1582|19.046|21.0082|21.1578|21.7265|23.6699|23.1908|16.0974|21.0681|21.1536|21.2428|23.2525|13.8513|15.1326|12.58|
2020-10-24 00:22:59|russ2000_2_0144|CIX|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.9476|10.855|9.0241|13.6669|7.1277|9.2202|9.2529|9.9381|10.0034|10.3388|11.5394|4.9141|5.9919|6.8392|6.662|7.0093|7.4212|7.0379|5.5303|5.1386|3.8754|3.0535|4.1393|3.6474|8.2187|9.4425|10.0364|10.0877|10.2641|9.2534|10.0008|10.3189|9.4502|10.0439|10.2879|12.9287|10.259|12.2686|12.8701|9.8679|6.2561|3.4906|3.8436|3.6719|4.1438|3.8244|5.506|5.5859|6.815|11.2329|10.2435|9.2766|12.6541|10.2568|10.7935|11.9874|11.6682|9.4265|13.2447|13.2382|11.0794|10.3602|12.2071|11.653|9.0042|9.2266|9.7016|10.6891|10.3486|10.7137|10.2395|10.461|9.9837|10.566|10.5077|12.1471|11.9578|14.1669|14.9201|12.8426|13.3651|12.5043|12.7429|12.6032|14.1311|13.8563|13.9788|14.2197|13.3611|13.9205|13.8|
2020-10-24 00:23:01|russ2000_2_0145|CJ|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:23:01|russ2000_2_0146|CLAR|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.4941|6.0821|7.7595|6.445|7.9557|7.1612|7.2102|9.4174|9.1231|8.8484|7.789|8.9171|9.2408|11.8993|12.7135|11.5854|11.2224|7.4554|8.2598|9.437|9.0643|6.1802|4.4733|4.4046|4.0514|4.8853|5.3954|5.2973|6.4254|7.6026|7.7988|6.4254|7.9459|10.7183|9.8388|12.657|13.7887|11.3442|13.4753|9.7566|11.5557|14.17|
2020-10-24 00:23:02|russ2000_2_0147|CLBK|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.17|16.8|15.31|15.53|14.91|15.82|17.16|15.03|13.39|10.85|
2020-10-24 00:23:03|russ2000_2_0148|CLDR|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.68|17.02|16.52|20.29|13.67|17.84|11|10.67|5.28|9.09|11.97|8.16|13.12|10.63|
2020-10-24 00:23:03|russ2000_2_0149|CLNC|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.5074|16.7965|18.5633|14.0785|13.9038|14.039|13.3206|12.7059|5.15|7.02|4.96|
2020-10-24 00:23:04|russ2000_2_0150|CLPR|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.0817|10.7529|9.9364|8.8171|7.5403|7.8199|12.0453|11.961|12.4569|9.9471|9.6358|9.9887|5.2871|7.9913|6.12|
2020-10-24 00:23:04|russ2000_2_0151|CLSD|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.01|16.5|9|7.56|9.26|8.55|6.86|10.74|10.21|6.09|1.04|1.38|1.03|0.689|2.9|1.7|1.88|1.48|
2020-10-24 00:23:05|russ2000_2_0152|CLUB|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:23:05|russ2000_2_0153|CLXT|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.38|22.84|13.85|19.37|15.19|9.59|17.59|12.58|5.76|7.01|3.64|5.1|5.49|
2020-10-24 00:23:06|russ2000_2_0154|CMRE|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.7552|8.4939|8.3586|6.6876|7.5742|7.5777|7.3595|8.5305|7.9169|9.2218|10.2219|10.9047|11.1688|12.7173|14.7154|14.5854|11.8547|11.7673|12.2023|7.882|6.4553|6.3709|6.7143|6.9574|4.4031|5.0651|5.4575|5.084|4.7643|5.1245|6.7601|5.8886|3.9213|4.6346|4.5079|5.7604|8.9278|4.7948|5.4521|5.0259|
2020-10-24 00:23:06|russ2000_2_0155|CNCE|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.73|9.6|13.57|11.72|13.43|14.89|17.81|20.03|13.45|11.01|10.22|10.1|17.21|13.83|15|25.77|21.92|18.83|13.81|11.95|13.08|11.44|10.54|9.225|8.84|9.95|9.65|
2020-10-24 00:23:07|russ2000_2_0156|CNNE|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.9991|9.9867|12.0357|13.1938|11.66|11.26|10.67|10.68|12.67|13.8|12.75|15.7|17.5|17.1|18.93|18.4|21.01|16.7|24.26|29.13|28.7|37.19|30.93|39.28|37.26|
2020-10-24 00:23:08|russ2000_2_0157|CNST|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.73|4.01|13.55|12.28|6.46|47.11|31.43|30.05|20.26|
2020-10-24 00:23:08|russ2000_2_0158|CNTY|total_return_price||||||||||||||||||||||||||||||||||||||||||||6|5.1875|1.7813|2.6875|2|2.313|2.625|1.875|2.125|2|1.75|1.594|1.344|1.25|0.938|0.719|0.938|1.25|1.063|1|0.781|1.094|1.0313|0.9063|1|1.8125|1.6875|1.75|1.6875|1.6875|2.16|2.18|2.24|3.4|3|2.45|2.151|1.88|2.3|2.55|3.33|3.29|5.45|5.7|9.13|9.07|7.48|7.11|8.6|10.64|10.71|9.94|11.16|8.25|8.99|6.095|6.44|3.25|3.28|2.1|1.02|1.55|2.98|2.9|2.69|2.5|2.14|2.06|2.44|2.98|2.78|2.62|2.53|2.87|2.72|2.65|2.84|2.86|3.46|5.72|5.21|7.17|5.79|5.13|5.05|5.45|6.3|6.15|7.78|6.16|6.23|6.91|8.23|7.56|7.37|8.21|9.13|7.46|8.75|7.46|7.39|9.06|9.7|7.73|7.92|2.41|4.15|5.48|
2020-10-24 00:23:10|russ2000_2_0159|CNXN|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.0064|8.1571|8.422|10.5937|7.3449|7.6981|8.2277|16.3849|14.1249|41.3153|57.2057|8.7398|8.8457|12.5429|5.9579|13.5175|9.8224|4.0425|4.6951|4.6019|5.6274|5.8392|9.8224|7.1952|5.5087|5.585|6.2036|8.3817|6.2121|5.2545|4.7799|4.9833|4.7799|4.8392|8.2715|12.4158|12.6192|10.5682|10.7462|11.1615|6.8647|9.28|5.6443|3.729|3.3052|4.5256|5.0511|5.7884|5.3138|5.1358|5.7545|7.6359|6.8816|6.8816|6.7715|9.699|7.3006|8.7678|11.0959|10.306|15.1907|13.5352|14.1901|23.8598|19.7413|19.0749|20.565|24.3411|24.3222|23.4179|19.6405|21.7096|22.9466|22.4|24.3082|27.4246|27.512|25.7458|25.5226|25.7458|25.6179|33.1282|38.9675|28.9897|36.9203|33.8097|37.2185|51.5|35.62|45.74|42.33|
2020-10-24 00:23:12|russ2000_2_0160|COLD|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.1706|21.2262|23.7979|24.0254|29.1349|31.2973|35.853|33.7137|32.3766|36.0775|35.4625|
2020-10-24 00:23:12|russ2000_2_0161|COLL|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.84|19.32|25.41|17.61|12.22|16.39|15.74|11.6|12.36|10.59|19.01|25.55|24.38|14.82|16.57|15.14|12.62|10.94|20.58|16.33|17.5|19.88|
2020-10-24 00:23:13|russ2000_2_0162|COOP|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12|5.88|5.904|10.56|8.64|10.14|15.24|33.84|39|33.6|32.04|25.32|26.4|31.32|31.8|29.64|27.96|25.56|27.24|16.8|15.6|15|13.2|9.3|16.92|15.72|16.56|11.72|9.59|7.22|11.04|12.51|7.33|12.44|22.24|
2020-10-24 00:23:14|russ2000_2_0163|CPLG|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.2778|16.9591|10.8625|9.9048|11.3703|9.4619|10.1856|3.92|4.21|5.45|
2020-10-24 00:23:14|russ2000_2_0164|CPRX|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.5|3.95|3.95|2.9|3.13|3.71|3.3701|2.6337|1.59|1.65|0.649|0.9585|0.6|0.72|0.965|1.15|0.992|1.1199|1.87|1.56|1.136|1.08|0.55|1.99|0.4892|0.52|0.9111|2.48|1.98|2.18|2.44|3.32|2.92|4.33|3.99|3.12|2.33|1.12|0.8516|1.17|1.13|1.9|2.53|2.44|3.89|2.51|3.4|3.76|1.99|5.1|3.58|5.54|4.2|3.89|4.49|3.075|
2020-10-24 00:23:16|russ2000_2_0165|CRBP|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.2|1.99|1.63|1.79|3|6.53|8.85|9.6|6.15|6.9|7.25|5.6|5.2|7.2|5.88|6.95|6.85|5.16|5.46|5.24|8.39|1.97|
2020-10-24 00:23:16|russ2000_2_0166|CRD.B|total_return_price|1.183|1.2936|1.0298|0.817|0.8936|0.9277|1.0894|1.183|1.099|1.3869|1.3981|1.819|2.1562|2.2402|2.0383|2.4336|2.6867|2.5098|2.3501|1.6806|1.9703|2.0321|2.2515|2.2672|2.5148|3.3708|5.1427|5.2815|4.5623|5.1421|3.8959|5.2028|6.7547|7.8667|8.5014|8.7719|8.2344|6.4669|6.4149|7.8509|7.2239|5.7641|5.3795|5.3745|5.2024|5.6738|5.5019|5.5903|5.5521|5.9974|5.693|5.8787|5.698|6.3403|7.5789|8.4649|8.1748|9.1525|12.4632|11.6404|10.9629|10.8226|10.3213|9.0475|6.2865|9.7157|8.6347|8.2991|7.9295|6.9598|7.6684|7.3958|8.6538|11.7073|8.1847|7.7954|9.1251|5.508|4.3269|3.4582|2.9035|3.4816|5.0308|5.1026|3.7096|3.6449|5.0141|5.6597|5.4426|5.6924|6.0562|4.4933|4.7262|5.7127|5.454|5.8636|4.6588|5.4299|5.1086|3.3334|4.217|6.4178|12.2092|11.679|5.3977|3.8555|3.5423|3.1647|3.2692|2.5382|1.9519|2.731|3.8418|5.7234|4.3545|5.0193|4.0109|3.3663|4.1533|6.7233|6.4181|4.772|8.2811|7.9222|9.3896|8.7107|7.1669|8.9822|7.5925|7.4566|4.9998|4.7764|5.8895|7.7654|10.4296|11.5852|9.2927|8.6649|11.2065|9.0597|7.7817|8.2395|8.8225|8.6688|8.8369|9.0615|9.8728|9.9807|6.3249|6.995|6.44|
2020-10-24 00:23:18|russ2000_2_0167|CRNX|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.65|29.99|22.76|25|15.04|25.09|14.7|17.52|15.67|
2020-10-24 00:23:19|russ2000_2_0168|CRVS|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.76|14.44|16.49|15.11|21.37|11.73|16.33|10.37|11.18|11.04|8.87|3.61|4.02|3.42|3.39|5.44|2.22|2.72|3.93|
2020-10-24 00:23:19|russ2000_2_0169|CSTE|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.9804|11.4317|13.3119|15.6151|23.2394|25.3828|43.8653|47.2547|52.7346|45.5802|49.1669|57.1651|58.2982|65.8172|36.0391|39.7361|32.6781|31.6122|36.9033|28.2321|33.8977|33.2735|28.4241|21.3181|18.683|15.1313|18.4899|13.1261|15.464|14.5328|15.8603|15.07|10.57|11.85|10.08|
2020-10-24 00:23:20|russ2000_2_0170|CSTR|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.4562|21.3882|18.5921|17.8833|17.9513|21.0095|18.2814|18.2911|16.2971|14.2145|14.123|14.7884|16.2738|16.4401|8.9153|11.011|9.81|
2020-10-24 00:23:21|russ2000_2_0171|CSWI|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.6521|36.3684|30.6405|30.7295|31.8761|36.0768|35.2366|37.4111|44.33|45.0713|44.5276|52.0395|53.4233|47.394|56.6257|64.665|68.3024|76.5709|64.5969|68.9745|77.93|
2020-10-24 00:23:21|russ2000_2_0172|CTMX|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.89|12.62|9.71|15.95|11.26|17.17|14.45|17.92|22.19|32.56|23.84|18.49|14.69|10.32|10.14|8.15|8.81|6.7|8.33|6.69|
2020-10-24 00:23:22|russ2000_2_0173|CTSO|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40|29.5|27.5|10.75|4.75|4.25|4.75|3.5|3|2.25|3|2|3|3.4|3.875|2.205|2.05|2.975|4|5.075|4|4|3.975|2.875|3.5|3.4|2.625|3|2.5|3.125|4.95|6.05|5.375|10.4|14.99|6.18|6.76|6.16|4.41|4.41|6.38|5.75|5.45|4.4|5.5|6.65|7.85|10.9|13.05|8.03|8.17|6.66|5.39|3.9|4.12|9.8|8.73|
2020-10-24 00:23:23|russ2000_2_0174|CUE|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.54|12.97|9.03|4.35|7.31|7.74|9.095|17.42|14.24|24.51|15.4|
2020-10-24 00:23:24|russ2000_2_0175|CULP|total_return_price|||2.0885|2.1221|1.9538|2.0884|1.4822|1.7575|2.2306|2.0329|2.1064|2.1744|2.9218|2.5821|2.5875|3.1378|4.2291|4.303|3.7614|1.7858|1.9231|2.1353|1.7265|2.2926|2.3968|2.2978|2.443|2.4835|2.3786|2.5947|2.0476|2.3381|2.2746|2.8478|2.8522|3.3514|3.7837|3.003|3.0787|3.277|4.6932|5.2636|5.5222|11.7949|8.5057|6.5742|6.0584|7.1473|6.8084|5.5726|7.7495|8.0395|7.8783|9.8036|10.1901|11.1225|12.6045|13.2705|15.2181|14.668|15.0608|9.5327|5.8725|5.8519|4.3192|7.8758|5.438|4.7849|4.2893|3.9349|3.0711|1.5776|2.4059|3.5497|2.4848|2.9975|7.0836|12.708|6.705|6.705|3.5182|5.4429|7.2572|8.5982|8.1249|6.1371|5.7979|5.3482|4.6541|3.4708|3.6917|3.7785|3.8258|3.8574|4.3149|4.0625|5.5218|7.0994|8.188|5.4902|5.932|5.5376|4.6698|1.563|2.4296|3.9441|4.3938|7.8725|9.458|8.6455|7.7305|8.1722|7.3203|7.4071|6.6656|6.7208|8.6613|8.1091|9.3274|12.3572|13.1231|14.3779|15.5022|16.9438|16.4371|14.8702|15.8959|19.0413|23.5469|27.7195|28.7291|22.8797|23.6172|25.1446|27.1536|33.9576|28.5917|30.0439|30.3508|31.1324|28.4736|22.9652|22.7234|17.8405|18.2491|18.0308|15.5507|13.081|7.1196|8.4568|12.3269|
2020-10-24 00:23:26|russ2000_2_0176|CURO|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.8134|16.8744|24.3992|30.7369|9.4379|9.4967|10.0363|13.4897|12.3222|5.3482|8.1142|7.01|
2020-10-24 00:23:27|russ2000_2_0177|CUTR|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14|13.2|10.93|12.92|19.31|17.87|25.2|27.9|27.78|21.33|25.9|27.09|35.8|25.08|26.31|14.87|13.63|9.76|10.61|8.79|6.73|8.21|8.71|8.3|10.51|9.16|7.68|8.34|8.72|8.53|7.33|7.16|9.1|6.98|7|8.7|12.89|8.82|9.58|10.27|11.15|9.57|10.2|9.9|14.04|15.98|14.74|12.86|11|10.83|11.49|16.75|20|25.55|40.35|45.85|54.15|43.05|31|15.79|17.34|20.12|30.87|36.75|13.82|13.42|17.89|
2020-10-24 00:23:28|russ2000_2_0178|CVCY|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||8.9751|8.9751|8.9751|8.5482|7.6925|7.907|7.373|7.5855|8.1214|5.0751|8.9224|8.8679|10.2048|10.2575|10.5771||10.3647|9.8306|8.1198|7.0514|6.6241|5.877|6.0907|6.0377|5.983|7.1061|8.0771|9.1882|8.3335|9.4246|5.0336|4.8665|5.6762|6.3188|7.1129|8.6002|8.8373|10.7771|10.2383|10.3461|10.3461|9.9796|9.8072|12.6093|12.2773|12.8032|13.6137|13.1567|12.5446|13.0619|12.5446|10.3461|9.5011|9.8201|8.4062|6.5957|4.7851|4.6212|4.5695|4.6126|4.7333|4.7851|5.1385|5.1127|4.7764|5.2765|5.8541|4.9575|4.6988|5.8197|5.992|6.9146|6.7359|7.5774|8.4305|9.0381|9.6181|10.1803|10.3956|9.8756|9.817|9.9748|10.6819|10.8027|11.1738|10.5163|13.2913|14.692|18.4618|17.5695|20.4522|20.2812|19.1338|18.6067|20.6302|20.5734|16.9158|18.8427|19.7513|19.652|21.5581|11.8789|13.8345|12.33|
2020-10-24 00:23:30|russ2000_2_0179|CVIA|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:23:30|russ2000_2_0180|CVLY|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||1.933|1.9771|2.1776|2.5711|2.7484|2.6876|2.7504|2.7663|3.0014|3.4248|3.8047|4.5999|4.7555|5.0145|3.3461|3.1482|3.3352|3.423|3.5929|3.472|2.5287|2.4458|2.5012|3.5739|3.6595|3.8466|3.5639|3.4935|3.7424|4.5945|4.7065|4.4584|4.8244|4.9024|5.6609|6.6183|6.7757|6.2365|6.3151|6.568|6.6059|6.3866|6.6505|7.13|7.5956|7.5893|7.7288|8.4611|7.9861|8.3492|8.0411|7.6904|7.3942|6.5655|6.196|3.9426|4.0265|3.1755|2.9117|2.6871|3.7809|3.6573|4.3382|4.9871|5.7295|5.6017|5.128|4.513|6.1457|7.6442|7.9746|8.8488|9.8813|10.3762|10.8092|12.3824|13.3809|13.5474|13.1905|13.4047|13.9182|13.9543|14.1005|14.9191|14.8311|15.0357|16.2487|22.4359|20.4317|22.5061|24.4546|23.1092|23.7328|26.0334|26.6426|19.1284|19.3537|20.9999|21.3876|22.3949|15.7671|13.7211|13.1|
2020-10-24 00:23:31|russ2000_2_0181|CVNA|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.66|15.5|20.28|22.61|41.47|60|31.79|58.06|60.31|70.46|92.05|55.09|120.2|226.03|
2020-10-24 00:23:32|russ2000_2_0182|CVTI|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:23:32|russ2000_2_0183|CWBR|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.307|1.008|1.146|1.19|1.49|2.258|2.1|2.1|1.74|1.69|2.75|4.91|5.3|7.22|4.45|3|3.11|1.68|1.41|1.62|1.335|2.42|0.9147|
2020-10-24 00:23:33|russ2000_2_0184|CWCO|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||1.1084|1.1866|1.3855|1.6975|2.5117|2.7017|1.6035|1.29|1.778|1.8823|1.6216|1.6785|1.7499|1.7139|2.227|2.1196|2.1552|1.9517|1.9156|1.9024|2.1319|2.0621|2.1033|2.4994|2.8013|3.2183|3.7216|4.6841|4.359|4.5124|4.7674|4.9027|5.3911|5.4894|6.6481|6.5641|9.4564|7.6943|9.6263|11.8779|13.976|13.5469|14.4626|19.0264|17.9478|19.4761|17.72|17.2557|19.45|20.8175|19.0629|16.8111|12.0267|15.7186|9.7592|6.3672|10.9115|12.1249|9.6821|10.1387|8.9449|7.2277|6.7712|8.4932|7.003|6.279|6.6635|6.1821|6.462|6.851|6.0282|7.545|9.137|11.7881|12.4938|10.9648|9.7652|10.0373|9.2295|8.9573|11.1029|10.031|10.9493|10.7192|11.7871|10.6064|9.7252|10.4293|11.1411|12.1315|11.5526|13.8265|12.168|12.9575|10.859|12.4185|13.5185|16.2223|16.2077|14.8892|14.3873|10.495|
2020-10-24 00:23:34|russ2000_2_0185|CWEN|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.0501|8.598|11.2409|11.053|12.2812|13.7045|12.8143|14.5656|14.9502|16.5772|16.1783|15.0788|15.4322|17.3093|15.8838|14.1363|16.013|16.953|19.3233|18.3912|22.7786|25.77|
2020-10-24 00:23:35|russ2000_2_0186|CWEN.A|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.5579|12.5348|12.7425|16.958|16.1493|15.7939|17.4351|16.1509|8.2532|10.4584|10.4495|11.9047|13.029|12.3869|14.2367|14.531|16.2172|16.1454|14.5836|15.1957|17.1471|15.5237|13.5585|15.2428|16.096|18.4902|16.7748|20.7021|23.75|
2020-10-24 00:23:36|russ2000_2_0187|CWH|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.3927|28.218|26.7455|35.4439|40.1152|27.1903|21.2874|19.2513|11.3378|12.8673|10.5764|8.0374|14.1946|6.5404|25.2875|29.75|
2020-10-24 00:23:36|russ2000_2_0188|CWK|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.99|14.47|17.8|17.88|18.53|20.44|11.74|12.46|10.51|
2020-10-24 00:23:37|russ2000_2_0189|CYCN|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.03|11.45|12.12|2.72|2.65|5.91|6.08|
2020-10-24 00:23:37|russ2000_2_0190|CYRX|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||626.3899|638.1453|698.6011|565.3743|598.9609|274.2905|55.9777|22.3911|106.3575|141.0637|105.238|78.3687|111.9553|78.3687|75.9057|52.619|59.3363|62.695|52.619|44.7821|21.3835|14.6661|8.3966|6.7173|15.7857|12.8749|13.3227|7.8369|7.613|6.4934|2.2391|1.6793|6.1463|2.1272|5.5978|3.7673|5.5978|5.4858|4.4782|4.8141|8.0608|6.1575|2.1831|1.9872|1.7726|1.59|2.07|3.43|2.01|4.54|9.9|9.02|8.65|14.85|12.5|9.05|12.92|17.82|16.03|16.58|15.15|29.32|48.97|
2020-10-24 00:23:38|russ2000_2_0191|DBI|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.6234|8.1403|9.0528|10.5127|12.6488|10.9635|14.1409|15.2967|12.6453|10.4053|6.226|5.7823|4.8341|4.7554|4.1865|3.639|3.435|5.8789|9.5358|9.4893|7.9936|9.7935|13.8761|13.411|17.8551|17.2736|16.8319|21.1635|20.1216|24.4248|24.9377|25.114|28.9251|33.6136|33.3691|30.7669|22.4075|24.2446|29.1712|30.0077|28.3113|20.4347|20.2383|23.247|17.7636|17.7103|21.3374|17.5844|14.8426|19.0701|19.2243|20.2073|23.8357|31.4341|21.7414|20.9256|17.7568|16.3598|15.5887|6.13|6.94|5.42|
2020-10-24 00:23:40|russ2000_2_0192|DCPH|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.65|22.67|21.18|40.13|38.26|20.97|23.9|23.36|34.51|62.24|41.17|59.72|49.55|
2020-10-24 00:23:40|russ2000_2_0193|DFIN|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29|22.98|19.29|22.52|21.13|19.44|17.07|17.34|18.13|13.85|14.88|12.92|12.16|10.47|4.12|7.65|13.36|
2020-10-24 00:23:41|russ2000_2_0194|DLTH|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.74|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|
2020-10-24 00:23:42|russ2000_2_0195|DNLI|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.64|21.34|17.08|21.24|19.85|21.05|19.78|17.32|19.04|19.29|25.71|34.79|
2020-10-24 00:23:42|russ2000_2_0196|DOMO|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.3|21.45|19.63|40.33|27.32|15.98|21.72|9.94|32.17|38.33|
2020-10-24 00:23:42|russ2000_2_0197|DOVA|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:23:43|russ2000_2_0198|DRRX|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.406|13.125|6.281|14|7.07|11.3|7.97|7.19|4.3|1.99|1.78|2.36|3.21|2.52|3.4|3.3|1.5|3.231|3.41|4.38|6.71|5.16|5.68|3.92|4.24|4.49|4.05|3.82|5.66|6.78|5.18|3.97|5.6|3.19|2.23|2.33|2.64|2.36|2.87|2.6|2.53|3.6|3.6|2.95|1.61|1.2|0.85|0.8405|1.36|0.88|1.34|0.83|1.31|1.57|1.34|1.51|1.53|0.87|1.88|2.41|1.84|2.27|1.35|1.19|1.39|1.32|0.9543|1.44|1.82|0.9975|2.14|2.05|1.11|0.4831|0.6822|0.5126|2.21|3.53|1.27|2.5|1.76|
2020-10-24 00:23:44|russ2000_2_0199|DS|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0|0|0|0|0|0|0|0|0|0|0|0|0.0001|0.0001|0.0001|0.0003|0.0004|0.0005|0.0008|0.0018|0.0014|0.0027|0.0042|0.0068|0.0024|0.0017|0.0018|0.0078|0.0046|0.0077|0.0077|0.0082|0.016|0.0155|0.0145|0.0155|0.0342|0.1358|0.1312|0.2941|0.5637|1.5511|1.9781|2.136|2.3332|2.9809|3.2152|3.5132|3.8033|3.9289|4.2425|3.7892|3.5541|3.8682|4.2568|4.2331|4.12|4.07|2.92|3.46|5.61|4.67|8|5.86|3.6|4.49|4.72|4.21|3.8|1.45|2.13|1.16|
2020-10-24 00:23:45|russ2000_2_0200|DSKE|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.56|9.71|9.88|9.85||||9.58|9.68|9.7|9.8|10.06|10.14|10.79|12.76|14.47|9.61|9.77|8.06|3.67|5.09|3.66|2.67|3.16|1.6|3.93|5.28|
2020-10-24 00:23:46|russ2000_2_0201|DWSN|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||11.9031|7.0018|7.702|4.9013|1.7505||3.851|2.801|4.2011|3.851|2.801|3.851|2.9772|2.6271|2.277|1.7504|2.801|3.5013|3.5013|1.1372|2.4509|3.5013|3.3276|1.9271|2.801|2.801|2.801|1.9607|1.8207|0.9243|17.6183|16.5259|14.6772|13.2207|14.2011|14.2011|12.4925|11.8202|12.1003|5.0418|7.9828|12.0443|15.9377|26.0493|19.1868|25.6291|28.5702|21.8478|23.6404|23.4724|30.6709|27.4498|27.6459|21.6797|24.1166|16.1338|5.4619|5.63|12.5205|13.5848|11.204|11.316|8.8231|10.5037|9.5794|21.7918|16.722|12.3244|21.4557|27.0296|27.8699|20.0832|23.8571|29.0571|23.1143|22.9429|21.2857|19.8|13|11|5.6|4.0667|4.9238|3.2857|3.3143|4.4667|7.1048|6.8762|8.4952|5.219|3.8286|4.2571|4.8|6.41|7.86|6.15|3.18|2.93|2.3|2.11|2.43|1.05|1.49|1.83|
2020-10-24 00:23:48|russ2000_2_0202|DZSI|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||115.5|93.485|91.25|75|65|66|75.5|63.75|53.25|68.25|48.5|35|33.75|32.5|37|31|30.75|26|19.75|4.75|2.525|5|8.8875|12.25|9.4275|12.05|7.7|9.75|13.45|11.55|11.25|6.4|4.3|6.2|3.95|3.25|2.5995|4.55|4.1|15.6|25.2|19.65|17.45|13.4|9.45|6.6|14.5|7|5.05|7.6|5.9|5.25|5|6.22|6.001|6.13|8.04|11.47|9.65|14.23|13.35|10.69|12.7|9.43|8.6|3.55|8.25|9.73|
2020-10-24 00:23:50|russ2000_2_0203|ECOR|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.51|14|6.26|7|2|2.19|1.59|0.95|0.8222|1.73|
2020-10-24 00:23:50|russ2000_2_0204|EDIT|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.19|25.18|13.92|16.23|22.32|17.44|19.93|29.9|37.9|37.51|32.57|20.59|22.95|22.31|23.735|32.05|21|31.41|29.08|
2020-10-24 00:23:51|russ2000_2_0205|EEX|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.7051|21.972|19.6134|18.1372|19.5791|16.0717|11.9546|12.1566|10.6348|9.8534|10.4356|2.5|2.91|2|
2020-10-24 00:23:51|russ2000_2_0206|EGAN|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2300|3662.5|3900|1100|940.625|296.875|240.625|241|143|131|102|2.5|1.7|2.1|2|5|3.2|2.1|1.85|1.15|0.65|1|0.92|0.65|0.76|0.7|1.7|1.3|1.4|1.32|1.15|1.01|1|0.51|0.78|0.9|0.5|0.25|0.48|0.21|0.84|1|0.92|0.78|0.88|1.2|2.55|3|4.7|6.91|5.49|4.36|4.48|4.5|8.33|8.14|13.86|10.15|7.71|6.77|6.04|5.07|3.13|4.94|3.91|4.64|3.82|3.2|2.865|2.2|1.8001|1.7|2.5|5.2|7.55|12.95|7.5|6.6|11.16|7.81|7.7|8.18|5.69|10.08|13.445|
2020-10-24 00:23:53|russ2000_2_0207|EGLE|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||652164.463|828490.4104|748638.0223|683488.8433|653702.9988|771100.0877|866345.7109|965763.9736|1100962.4748|1359254.5893|1385940.3131|1156774.1731|1487083.5879|1192757.4339|311111.1111|207925.9259|269629.6296|293481.4815|262888.8889|276888.8889|224000|260296.2963|253555.5556|199629.6296|127037.037|98000|50192.5926|84518.5185|39407.4074|46277.7778|20222.2222|40833.3333|44074.0741|70000|57944.4444|57037.037|40444.4444|13092.5926|1930.6|1314.6|975.8|970.2|483|100.8|62.986|46.76|41.72|39.2|34.93|34.44|30.87|38.57|41.72|39.13|31.01|32.69|33.46|32.06|33.46|13.58|16.45|16.37|
2020-10-24 00:23:54|russ2000_2_0208|EGRX|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.81|12.96|11.89|15.5|39.27|87.12|74.03|89.23|39.06|38.92|70.32|78.33|82.99|80.59|58.74|54.16|52.16|74.46|68.93|39.23|50.49|52.61|54.87|60.08|46|47.98|41.88|
2020-10-24 00:23:55|russ2000_2_0209|EIDX|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.34|9.98|13.76|23.45|31.08|35.97|57.39|48.99|47.67|50.53|
2020-10-24 00:23:55|russ2000_2_0210|ELF|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.85|29.36|26.41|27.9|21.15|22.14|18.97|16.44|12.76|8.73|10.49|13.81|18.27|15.74|11.26|18.6|18.41|
2020-10-24 00:23:56|russ2000_2_0211|ELOX|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.4|4.3|3.6|2.7|4|5.4|6|8|9.34|17.07|17.04|12.33|11.68|9.58|5.34|7.36|1.96|3.03|2.53|
2020-10-24 00:23:56|russ2000_2_0212|ELVT|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.05|6.26|7.53|6.7|8.7|8.62|4.33|4.18|4.15|4.43|4.42|1.27|1.78|2.16|
2020-10-24 00:23:57|russ2000_2_0213|EML|total_return_price|0.5842|0.6926|0.5983|0.8103|0.7773|0.9422|1.0882|0.9093|1.1708|1.1452|1.0755|0.9976|1.1901|1.3193|1.0968|1.1104|1.361|1.4521|1.9686|1.5948|2.1263|2.1571|1.6939|1.6215|1.8379|1.9655|2.4527|2.2185|2.397|2.3017|2.2543|2.3714|2.499|2.5228|2.2467|1.8132|2.8582|2.2334|2.2319|2.2304|2.6542|2.625|2.4605|2.648|3.3072|3.3597|3.1038|2.9602|3.4453|3.1825|2.8609|2.8892|2.8575|2.7334|3.1817|3.2383|3.2654|3.6059|3.8848|4.9868|6.4451|7.0241|5.6902|6.565|6.0514|7.0223|6.4765|6.2232|5.6158|5.258|4.7397|5.389|5.9553|6.3735|5.2889|5.0843|6.8915|6.2019|5.3102|4.8235|5.3101|6.5027|6.5767|7.0703|7.2849|7.6556|7.5024|9.2921|10.3656|11.0518|10.2514|9.2481|9.9785|9.8903|13.4886|14.111|19.7946|21.226|16.4755|13.5182|11.664|11.4217|10.0973|6.4904|8.2968|12.6412|12.2445|10.3996|10.56|11.5113|12.9408|14.3022|15.3963|13.0592|14.9489|16.3409|16.4271|13.3383|15.564|13.3292|14.8709|13.6547|13.8799|13.754|14.1193|13.5265|14.1165|15.1999|17.9602|16.6756|14.4988|17.1403|15.0745|15.3252|18.6085|19.5387|20.1667|28.3667|27.2042|24.8916|27.2405|26.9086|27.3537|23.3821|26.714|27.3136|24.3116|30.022|19.2596|17.7724|19.52|
2020-10-24 00:23:59|russ2000_2_0214|ENFC|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:23:59|russ2000_2_0215|EOLS|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.03|28.62|17.84|11.9|22.57|14.26|17.25|12.17|4.15|5.3|3.81|
2020-10-24 00:24:00|russ2000_2_0216|EPC|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.1076|13.0497|15.72|13.2651|17.2274|15.0016|11.3563|13.079|15.863|18.578|21.4515|19.3016|17.7924|21.8719|26.1443|26.0133|31.0782|30.9353|30.1755|34.1102|40.1742|42.4345|40.7186|34.4479|37.2456|39.7332|47.8921|48.3056|58.5317|68.1653|76.903|78.6464|60.5783|52.826|58.4973|33.3798|33.4004|35.7916|45.7146|43.0202|43.2476|36.9562|46.4657|51.689|48.6225|48.7879|47.4235|51.6132|50.8276|50.0765|52.0871|56.4717|66.0992|69.3864|68.0686|76.8072|68.867|87.4295|89.9988|97.1147|101.8775|101.495|78.4|77.11|80.97|83.47|77.09|74.98|74.14|75.72|71.66|60.77|48.38|48.9|46.37|37.17|43.89|27.87|32.32|31.17|25.05|29.11|27.42|
2020-10-24 00:24:01|russ2000_2_0217|EPRT|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.0618|12.8443|12.7206|18.1356|18.8291|21.7315|23.7562|12.7057|14.6531|18.32|
2020-10-24 00:24:02|russ2000_2_0218|EQ|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.16|8|5.66|3.8|3.38|2.71|2.95|5.77|
2020-10-24 00:24:02|russ2000_2_0219|EQBK|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.3|20.99|21.9|25.08|32.55|30.6|31.17|34.5|35.33|38.96|43.06|39.92|35.14|28.58|26.33|28.52|30.48|18.37|16.69|14.13|
2020-10-24 00:24:03|russ2000_2_0220|ERI|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:24:03|russ2000_2_0221|ESQ|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.25|15.34|19.75|24.45|26.91|25.08|21.51|22.76|24.52|23.4|26.07|15.05|16.75|14.65|
2020-10-24 00:24:03|russ2000_2_0222|ESSA|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.4881|8.6413|8.5877|8.8711|9.6212|10.7366|10.7443|10.3632|10.5036|10.1391|9.3181|10.181|9.7631|9.1703|10.5366|10.3709|9.9427|9.0824|8.5509|7.8127|8.6209|8.2514|8.6976|9.1447|9.1451|9.0047|9.6952|9.6791|9.1781|9.6817|10.1379|11.1422|11.4399|11.4755|11.9895|12.1317|11.8165|12.5645|14.7842|13.1576|13.5682|13.9193|14.513|14.1624|14.6226|14.9238|14.9313|15.0731|14.5156|15.6612|16.3768|13.4313|14.2023|12.54|
2020-10-24 00:24:05|russ2000_2_0223|ESTE|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||0.8|0.31|0.5|1.25|0.7|1.1|1.05|1|0.7|0.3|0.25|0.18|0.21|0.49|0.6|0.45|2.51|1.1|1.2|1.1|1.3|1.6|1.26|1.1|1.3|1.4|1.1|1.5|1.4|2.2|2|2.4|3.8|5.1|7|7.8|15|16.6|23.8|20.3|23|21.3|17.5|19.9|16.3|13.7|10.2|11.8|9.1|24.7|14|6.45|8|8.2|7.6|7.8|7.46|12.8|9.4|15.5|19.05|13.95|13|15.52|22|15.5395|14.26|15.49|16.42|14.7499|16.15|18.5|21.89|33.52|28.08|19.65|24.79|19.73|15.14|14.2|12.68|10.43|7.74|13.57|12.27|10.31|11.44|10.08|9.63|8.17|9.13|4.61|7.08|5.59|3.38|6.41|2.01|2.93|2.74|
2020-10-24 00:24:06|russ2000_2_0224|ESXB|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.3003|6.3976|6.6011|6.5834|6.5126|6.5746|6.6277|4.2297|3.4733|2.79|3.3106|3.2422|3.2703|2.9257|2.8426|2.1224|0.9796|0.9219|1.114|1.2582|1.0948|1.018|1.9197|1.6614|2.5737|2.5352|3.15|3.4381|3.5053|3.5917|3.8222|4.0287|4.264|4.2063|4.216|4.7826|4.8546|5.1571|4.8402|4.9362|5.2243|6.6264|7.6828|7.8749|8.6912|8.115|8.7392|9.1234|8.6432|6.9145|7.1911|7.5764|8.3218|8.6614|4.5604|5.0305|5.18|
2020-10-24 00:24:08|russ2000_2_0225|ETSY|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.9|14.98|8.52|8.75|8.84|14.7|12.18|10.11|14.8|16.96|20.82|27.91|40.42|52.01|47.29|67.22|61.79|56.9|44.3|38.44|106.23|123.23|
2020-10-24 00:24:08|russ2000_2_0226|EVBG|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.86|18.45|20.53|25.13|26.27|29.46|35.24|44.14|57.18|54.71|75.01|87.52|66.1|78.08|106.36|138.36|127.2|
2020-10-24 00:24:09|russ2000_2_0227|EVBN|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.3099|10.0497|10.4711|10.575|11.8091|13.8499|13.5527|12.78|12.78|14.3552|15.1725|15.4886|15.1346|15.8047|15.0606|14.413|14.2099|13.2407|12.7197|14.6962|13.3043|13.1305|13.6924|13.2877|12.6216|11.1772|11.0054|10.696|11.9547|10.8672|8.3802|10.1011|9.8801|8.5339|12.3992|9.6954|10.127|10.7512|10.9987|10.8188|9.8162|9.4112|11.4538|12.8653|12.763|12.9757|14.8493|14.3175|15.9049|17.2068|19.7544|19.3593|19.8349|20.9013|22.0762|20.665|21.854|21.1505|21.986|21.6694|24.3696|28.1325|34.544|35.9946|39.3211|38.1378|40.5985|44.9664|43.5959|30.1875|33.5883|32.241|35.4886|37.4586|23.4466|21.8289|22.5|
2020-10-24 00:24:10|russ2000_2_0228|EVH|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.97|15.55|13.12|10.78|18.19|22.53|15.55|20.55|25.2|17.5|13.1|13.9|21.6|28.75|18.59|12.59|7.71|8.13|8.75|5.64|7.12|12.86|
2020-10-24 00:24:11|russ2000_2_0229|EVI|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||0.4446|0.5332|0.5924|0.5332|0.474|0.474|0.5332|0.474|0.5332|0.5038|0.2962|0.474|0.5038|0.5777|0.5332|0.4446|1.3626|1.1849|0.8365|1.0664|0.6815|1.8958|0.8294|0.7109|0.5628|0.3033|0.4029|0.3792|0.2465|0.3555|0.2607|0.2275|0.2939|0.2844|0.3081|0.3792|0.9139|0.875|0.7778|1.0451|0.9976|1.5213|1.3064|1.3871|1.1219|1.0553|0.9457|0.9352|1.2541|1.1153|1.1103|1.0613|0.9229|0.556|0.5726|0.4003|0.4615|0.417|0.5115|0.5282|0.6672|0.6695|0.6339|0.6004|0.6116|0.745|0.7116|0.7005|0.7005|0.7172|0.7172|0.7895|1.2329|1.2329|1.3628|1.5043|2.6306|2.8469|2.1633|2.1114|2.5412|2.6066|4.1669|4.0081|3.6648|3.1892|3.8607|6.171|14.4101|19.6772|26.8822|30.9568|39.8634|38.3686|40.1624|37.4218|40.7105|38.7|36.49|31.12|27|15.8|24.84|26.11|
2020-10-24 00:24:13|russ2000_2_0230|EVLO|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.8|12.18|13.01|8|8.98|6.1|4.06|3.755|4.9|5.27|
2020-10-24 00:24:13|russ2000_2_0231|EVOP|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.58|23.9|24.67|29.05|31.53|28.12|26.41|15.3|22.83|24.85|
2020-10-24 00:24:14|russ2000_2_0232|EVRI|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.96|14.59|16.82|15.05|15.09|16.08|16.69|16.12|10.59|7.69|5.9|7.21|5.06|2.17|3.82|6.89|7.01|7.86|8.25|8.04|4.1|3.1|3.19|2.92|2.67|4.6|7|6.93|7.99|7.64|6.99|6.38|7.79|9.58|6.71|9.01|6.9|6.92|7.25|8.12|5.25|3.9|2.18|1.6|2.43|2.42|4.84|7.2|7.45|7.5|6.53|7.92|8.88|5.09|10.52|11.53|8.59|13.4|3.33|6.22|8.27|
2020-10-24 00:24:15|russ2000_2_0233|EXTN|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.64|15.98|11.93|14.16|24.17|30.7|26.39|32.64|31.28|26.74|26.32|26.79|17.51|16.85|13.1|13.41|7.83|4.8|5.39|4.26|
2020-10-24 00:24:16|russ2000_2_0234|EYE|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.61|31.96|38.94|45.14|28.98|31.43|30.85|24.73|32.43|19.58|30.52|38.63|
2020-10-24 00:24:16|russ2000_2_0235|FATE|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.28|11|6.48|5.1|5.65|4.89|6.47|4.81|3.37|1.82|1.7|3.02|2.51|4.55|3.17|4.09|6.64|9.54|11.56|15.67|12.07|17.57|19.72|16.75|19.57|22.21|34.31|39.4|
2020-10-24 00:24:17|russ2000_2_0236|FBIO|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.5|8.46|5.09|5.57|4.62|9.55|8.15|7.07|2.63|2.1|1.71|2.1|2.3|3.85|3.36|2.47|2.76|2.97|2.68|2.98|2.42|3.88|4.81|4.47|3.36|4.71|3.02|1.46|0.8907|1.78|1.66|1.46|2.57|1.89|2.68|3.9|
2020-10-24 00:24:18|russ2000_2_0237|FBK|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.7101|25.3457|34.5366|35.2887|37.1249|42.2136|38.8439|39.9184|40.4547|34.0443|31.2423|34.6337|37.4924|39.3831|18.6725|23.1876|25.12|
2020-10-24 00:24:18|russ2000_2_0238|FBM|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.97|13.7|14.07|14.9|14.71|15.97|13.19|8.21|9.84|16.5|15.93|18.91|12.27|15.48|14.68|
2020-10-24 00:24:19|russ2000_2_0239|FBMS|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.306||7.0846|6.6418|6.9384|7.7487|8.9012|10.2587|11.3491|13.7969|18.9151|21.1787|20.9179|26.9262|21.2445|20.6868|19.5176|19.3377|18.7081|16.8643|12.0523|8.1308|10.3884|7.1594|5.3966|6.314|7.3872|7.8766|8.3559|7.9559|7.945|9.1093|7.7059|7.0232|8.369|8.2731|8.8657|8.8056|10.9601|12.1204|13.2863|13.3211|13.7253|13.6187|13.7597|13.8164|15.6004|15.9419|16.7541|17.3304|15.0371|16.9906|18.4387|27.4639|27.501|27.0038|29.4673|32.8557|30.9585|35.1499|38.5149|29.3968|30.2734|29.1722|32.7608|35.0605|18.8766|22.3951|21.03|
2020-10-24 00:24:20|russ2000_2_0240|FCBP|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.4037|26.7193|25.0789|20.5783|19.9736|19.9896|20.1945|25.7966|14.511|16.1223|13.36|
2020-10-24 00:24:20|russ2000_2_0241|FCCO|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.6765|9.6888|11.1343|10.4118|10.4841|8.9657|9.8333|8.6765|8.4596|7.8088|7.5196|8.9657|8.5319|7.9245|8.6765|10.8456|9.6093|9.2467|11.8575|14.1574|14.6591|15.7444|17.5318|16.4735|14.6757|14.6903|14.1958|13.3477|14.9139|13.6791|13.5972|13.2405|13.3983|13.0761|13.4157|12.5648|12.1255|9.7762|10.7392|9.2065|7.7155|5.4553|5.9477|5.9717|4.6563|4.6373|5.1251|4.5312|4.0675|4.7397|5.5526|5.5691|4.9388|4.9284|6.4479|6.5212|7.0443|6.9599|7.5917|7.9164|9.1275|8.7751|9.5966|9.2482|9.3792|10.1912|10.4515|10.9849|11.0301|12.6878|13.0994|12.9168|14.2162|16.8967|21.0993|19.7921|19.6093|21.3185|20.2846|23.7845|23.4037|18.5625|18.5014|17.6358|18.9977|21.0145|14.2523|15.1169|13.73|
2020-10-24 00:24:22|russ2000_2_0242|FCCY|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.4287||3.5372|3.167|3.2733|3.2733|4.1175|3.8012|3.7141|2.4941|2.3558|2.4943|3.3175|3.0963|3.6667|4.6445|4.9867|5.3778|5.5|7.4556|7.4203|6.9172|6.8274|7.9567|8.1605|8.4408|8.7723|9.9715|11.3077|10.6682|11.0361|12.2231|10.3994|11.1006|10.6371|11.3205|11.4958|10.9667|10.4249|8.9006|8.8003|7.752|6.0093|5.8023|4.3467|5.9592|5.2722|4.5571|5.8891|6.5369|5.4033|6.3087|6.6241|6.0444|5.1014|5.0628|6.5009|7.6371|7.418|7.0609|7.5162|8.0957|9.3483|9.0756|8.7859|9.0245|8.7348|9.2802|9.9321|11.1669|10.3616|11.2653|11.9789|11.6501|12.6646|16.3612|17.0208|15.9303|17.545|17.3671|20.676|20.733|19.7793|18.1423|17.2352|18.3749|18.5441|21.3866|13.1171|12.5444|11.15|
2020-10-24 00:24:23|russ2000_2_0243|FCPT|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.1947|14.8123|16.4909|17.5793|16.5722|18.7358|21.9562|21.1655|22.5342|20.3972|22.045|23.0412|23.7061|27.5346|26.2136|26.3798|26.7749|18.6469|24.1152|25.64|
2020-10-24 00:24:24|russ2000_2_0244|FDBC|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.5358|10.8865|11.4722||12.9937|13.8132||14.457||14.5157|16.0372|16.2716|16.5054|17.5006|17.6762|17.0911|17.3249|17.0911|17.3249|17.5593||19.3152|19.1864|19.7015|18.5477||18.6713|19.0576|18.5425|17.3064|18.0275|17.4609|18.5425|18.3365|18.285|21.3754|19.5774|18.2386|16.9359|17.4412|19.0095|17.0036|14.9313|15.2779|16.2243|15.9574|16.2455|14.7181|12.7742|10.444|11.2301|8.5629|8.5629|7.5859|10.2474|10.3597|10.3878|11.0055|9.7085|11.5401|15.1464|11.7247|12.0017|11.8286|14.0154|14.1146|15.7673|15.4753|16.4155|16.2467|18.0453|19.621|21.4047|20.0765|20.9755|20.8967|19.2008|19.3825|21.8488|23.2384|25.6622|29.0174|33.186|42.6177|46.6403|61.2138|65.7886|61.5988|57.2868|59.9261|60.0088|61.0627|50.3232|47.7952|48.89|
2020-10-24 00:24:25|russ2000_2_0245|FENC|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.1123|38.1833|21.2129|33.2336|21.2129|16.9703|10.6065|32.2436|32.8093|32.8093|31.1123|45.2542|65.6186|61.9983|49.6665|44.6886|43.8966|44.3492|68.1076||||4.186|3.1678|3.1678|2.7153|1.8554|2.0591|1.6065|1.0408|0.7693|1.0861|1.1766|0.8372|0.6107|0.7467|0.4978|0.2263|0.086|0.0493|0.0882|0.1358|0.0853|0.1355|0.0905|0.0701|0.1154|0.078|0.12|2.0532|0.96|0.522|0.453|0.48|1.65|2.421|1.0683|1.3428|0.8583|2.1|4.02|2.14|2.5|2.57|2.11|2.069|1.9|1.85|2.189|2.06|2.1385|2.76|5.02|11.3|9.3|9.57|10.5|8.3|6.11|5.49|3.72|4.8|6.12|5.6|9.39|6.16|
2020-10-24 00:24:26|russ2000_2_0246|FFWM|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.7699|9.6065|9.4849|11.3089|11.2797|10.9295|9.9567|12.0142|14.0085|15.0202|15.8082|17.1798|18.1526|18.0456|18.2499|15.098|12.4228|13.2438|12.7844|14.5611|17.1595|10.3951|16.2689|13.14|
2020-10-24 00:24:27|russ2000_2_0247|FG|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:24:27|russ2000_2_0248|FGBI|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.1905|11.104|11.5775|11.8092|17.6098|17.9328|20.3155|20.2441|20.7415|21.2345|23.0046|21.3707|19.2493|17.6899|17.1618|17.9526|20.6678|14.1278|12.1712|11.96|
2020-10-24 00:24:28|russ2000_2_0249|FIT|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.59|37.69|29.63|13.4|12.13|16.7|7.43|5.87|5.3|6.98|5.89|4.91|6.56|5.55|5.03|5.92|4.4|3.93|6.57|6.66|6.46|6.96|
2020-10-24 00:24:28|russ2000_2_0250|FIXX|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.66|19.9|22.57|21.83|27.73|18.86|18.51|20.7|15.54|15.19|11.015|
2020-10-24 00:24:29|russ2000_2_0251|FLNT|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36|35.55|36.6|36.0005|35.65|37.5|38.6|39.35|36.55|23.4|18.05|12.8|15.05|9.45|9.7|5.9|2.5|8.2505|9.1|7.85|5.35|5.45|4.601|6.895|7.65|6.75|4.6875|2.5|3.9005|6.0449|10.57|6.95|7.14|5.09|4.52|5.61|3.55|3.4|5.05|5.05|4.05|3.3|2.65|2.05|3.28|5.88|4.87|2.89|2.49|1.09|1.86|2.48|
2020-10-24 00:24:30|russ2000_2_0252|FLOW|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34|27.53|25.55|25.57|29.69|32.19|33.53|37.03|39.12|47.13|49.4|45.4|53.7|29.48|31.09|39.18|39.69|49.16|23.77|34.32|41.44|
2020-10-24 00:24:31|russ2000_2_0253|FMAO|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.3153|10.3153|9.612|8.5002|8.3585|8.6891|8.3694|8.5793|8.8091|8.564|8.0692|7.8748|7.8436|8.9417|8.0397|7.8436|7.0593|8.1156|7.8187|6.5202|6.8646|7.4799|7.822|7.2844|7.8647|7.8647|7.3569|7.5483|8.7178|9.143|8.7955|8.5381|9.5132|9.384|9.6246|9.8247|10.6912|10.8248|11.4584|11.8933|11.7801|12.4698|11.9725|12.1981|12.5711|13.2383|14.5206|18.5566|19.6359|27.6551|33.8255|39.5421|38.4206|38.3136|40.4406|36.4232|28.9509|26.7362|24.8217|29.4747|25.4995|21.0615|20.55|
2020-10-24 00:24:32|russ2000_2_0254|FMBH|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.6561|8.4758|8.1752|7.7544|6.7926|6.8527|6.7926|7.6643|7.6454|8.2522|8.683|9.2291|9.5749|9.6477|10.1076|10.6221|12.4122|17.5067|17.2474|17.7846|18.5256|20.2856|21.2582|22.3141|22.5086|22.7865|22.781|23.0998|23.3515|23.3515|22.932|23.3316|22.5154|21.7415|21.9948|21.5304|22.037|22.037|18.7441|16.8021|15.8312|15.5357|14.9334|14.2934|16.3888|15.6125|14.8793|16.0869|15.6924||16.274|19.6258|20.7196||20.2511|21.5864|19.8416|19.8773|19.5835|18.7379|18.3665|19.493|16.7173|18.024|19.7814|19.1235|23.1011|22.0145|23.0965|24.4361|31.5741|31.4255|31.9631|34.7103|36.4411|34.4371|38.2557|38.3606|29.936|32.1039|33.0302|33.4586|34.7189|23.3823|26.23|24.93|
2020-10-24 00:24:33|russ2000_2_0255|FMNB|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.9448|6.2256|6.4084|6.3793|4.7166|4.1515|3.6293|4.1|5.3175|5.1539|5.94|6.0192|6.2784|6.7536|8.0751|8.5471|9.3056|9.413|9.5822|10.1168|10.0609|10.2461|9.9762|9.2177|8.9755|8.5753|8.051|7.6552|7.1899|7.0976|7.1452|7.2612|7.4992|6.6581|5.3465|5.6014|5.4292|5.3406|2.6223|3.7443|4.7224|3.7876|3.2566|3.3575|2.8667|2.9313|2.9324|3.5555|3.9397|3.5961|4.0185|4.9698|5.7722|5.4257|5.3306|5.6388|5.0953|5.3899|5.7038|6.4547|6.8583|7.0621|7.3363|7.2923|7.3282|7.3906|7.2742|8.0863|8.1489|9.8499|13.6732|12.253|13.218|14.4342|13.8887|13.2095|15.5633|14.1831|11.4646|13.1581|13.2808|14.022|15.8822|12.063|11.3391|11.3|
2020-10-24 00:24:35|russ2000_2_0256|FNKO|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.65|7.78|11.75|21.29|13.15|21.05|23.55|20.41|17.16|3.99|5.8|5.71|
2020-10-24 00:24:35|russ2000_2_0257|FNWB|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.0425|12.199|12.111|13.8062|12.5904|12.2675|12.9425|15.7991|15.0458|15.3686|16.973|15.8969|16.1121|15.8089|15.0165|14.8497|15.2908|15.9984|16.8759|17.7848|10.5641|12.3669|9.86|
2020-10-24 00:24:36|russ2000_2_0258|FOCS|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47.46|26.33|35.64|27.31|23.8|29.47|23.01|33.05|32.79|
2020-10-24 00:24:36|russ2000_2_0259|FOLD|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.54|15.26|10.25|11.04|11.21|16.35|7.98|8.66|10.87|10.16|3.89|3.33|2.05|4|4.56|6.14|5.98|3.73|3.32|5.42|5.76|5.27|2.53|3.38|2.16|2.68|2.14|2.25|2.86|6.9|7.94|9.35|13.55|13.99|9.67|7.99|5.74|7.62|4.67|7.42|9.94|14.94|13.5|14.47|17.09|12.26|8.38|13.6|12.39|8.065|10|8.94|15.56|14.08|
2020-10-24 00:24:37|russ2000_2_0260|FONR|total_return_price||||||||||||||||||||||||||||||||13.7061|20.5604|25.1291|25.1291|31.2208|41.1184|31.981|41.1184|39.5955|42.6413|33.5039|79.9537|52.5414|45.6871|30.4581|34.2666|48.7329|57.9922|73.0994|88.3285|64.7174|58.6257|62.4513|60.1608|57.115|64.7174|71.5887|92.9094|71.5887|60.9162|56.0788|33.2073|31.0691|30.475|28.9063|25|42.1875|85.9375|52.3438|50|32.8125|50|48.5|35.25|29.75|25.5|49.25|25|26.75|22|32.5|38.525|28.75|33.25|32|28.5|39.25|34|30|27|17|16.315|13.75|8|7.04|6.5|4.97|6.71|5.2|3.81|2.25|1.18|0.83|0.8417|1.9|2.14|1.57|1.91|1.4701|1.39|1.3|1.68|1.96|1.96|1.704|2.68|4.1|3.75|4.33|6.92|6.56|5.77|21.208|17.58|12.2|11.01|10.4|13.036|10.575|13.41|17.26|15.38|20.36|20.54|19.15|17.55|27.75|30.5|24.35|29.8|26.55|24.9|20.24|20.47|21.51|20.67|19.69|14.62|21.37|20.88|
2020-10-24 00:24:40|russ2000_2_0261|FPI|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.5844|8.4467|8.134|9.181|9.2441|8.4856|8.8052|8.8862|9.3062|9.563|9.6477|9.3652|7.793|7.9599|7.86|7.731|8.3621|6.2385|4.2682|6.1167|6.3748|6.0354|6.6248|5.9793|6.7981|6.55|
2020-10-24 00:24:40|russ2000_2_0262|FRAC|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:24:41|russ2000_2_0263|FRBA|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.1112|9.1482|6.4423|3.8519|4.8148|6.7408|5.7778|3.9963|4.3334|4.8148|4.0445|2.7926|3.3704|3.6111|3.7556|2.6482|3.12|3.7556|3.3993|4.5741|4.8148|4.5741|4.9978|5.0556|5.1519|5.2963|5.7778|5.9704|6.5482|5.9511|5.9704|5.8163|5.7527|5.7297|5.98|6.683|6.4037|6.5963|8.2238|11.5556|10.8986|11.3512|12.6267|13.4217|13.8399|13.4798|12.972|11.9|11.1086|11.1481|10.7954|10.9735|7.336|6.8184|6.14|
2020-10-24 00:24:41|russ2000_2_0264|FRTA|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.4|17.98|8.3|4.39|11.13|8.32|9.9|7.66|3.58|4|4.29|7.29|11.8|6.03|9.64|10.91|
2020-10-24 00:24:42|russ2000_2_0265|FSB|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:24:42|russ2000_2_0266|FSBW|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.7586|11.7958|14.3969|16.2822|15.7447|15.7355|15.2207|16.0057|15.8485|16.6015|18.1003|20.5895|22.1337|24.0762|23.5996|24.0356|26.6763|35.3087|34.5334|41.7941|50.7798|52.2316|51.378|59.3648|54.1077|41.0569|48.3652|48.5051|49.976|62.4493|36.3208|38.2577|39.37|
2020-10-24 00:24:43|russ2000_2_0267|FSCT|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:24:43|russ2000_2_0268|FSFG|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.8394|8.6951|8.9115|9.6414|9.4161|11.2542|11.9841|11.894|13.1555|13.7403|14.408|14.6242|15.2459|15.7596|15.7686|17.4355|18.0115|20.3063|20.4172|20.7497|21.1576|22.1439|22.7133|23.4825|24.2728|27.2363|28.0082|31.9001|34.5954|31.2978|32.9861|34.6809|44.4775|46.9979|51.0469|51.6465|55.6438|67.9252|70.6453|67.3394|48.2902|52.6387|57.0815|62.6636|65.8794|34.8955|46.2381|47.5|
2020-10-24 00:24:44|russ2000_2_0269|FTSI|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||397.6|295.4|240.4|135.4|203.6|112.2|51.6|22|4.77|7.33|3.45|
2020-10-24 00:24:44|russ2000_2_0270|FTSV|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:24:45|russ2000_2_0271|FUNC|total_return_price|||||||||||||||||||||||||||||||||||||||5.2606|5.7697|6.6182|7.3978|8.8944|11.289|12.3153|8.7609|8.6321|10.8223|9.5875|7.887|8.8646|8.8646|7.8869|7.3658|7.9791|8.3587|9.2246|9.5|9.5746|10.8385|10.4361|11.6503|10.8079|9.4548|9.2383|8.8572|8.6905|8.1145|6.5576|6.2424|6.5871|5.9125|8.5245|8.5362|10.7088|10.5231|10.1935|11.5132|11.2384|10.9685|13.5066|15.8702|16.7578|17.483|16.0139|13.837|15.0453|14.8862|14.9191|14.5922|14.8168|16.1463|17.0389|15.9997|16.4984|17.2197|17.9342|16.0344|17.0736|16.6569|16.1408|15.5207|16.5166|12.1147|7.1315|9.3739|9.3051|6.0437|5.366|4.0057|4.1903|3.2214|2.8521|4.2275|3.1844|2.8891|5.5381|4.0152|5.8152|6.1105|8.0765|6.8673|7.9472|7.2365|7.7719|8.178|7.3196|8.0764|8.4364|7.9565|7.5689|9.5022|10.3563|9.3964|11.0763|13.88|13.5074|14.0197|14.4855|16.0878|17.9788|19.1389|17.3952|14.2665|16.5278|18.1359|21.8907|23.1704|12.3803|14.2793|11.4235|
2020-10-24 00:24:47|russ2000_2_0272|FVCB|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.56|15.08|15.68|16.95|17.52|17.4|17.15|20|16.35|16.92|19|17.55|17.28|12.19|10.76|9.4|
2020-10-24 00:24:47|russ2000_2_0273|GATX|total_return_price|2.1573|2.5138|2.5138|2.4387|2.2042|2.1386|2.2418|2.495|2.537|2.1715|2.2227|2.655|2.9118|2.6203|2.4587|2.7294|3.4817|3.3598|4.1055|3.2435|3.8935|4.1878|4.0444|4.9424|5.0086|6.2121|5.8461|6.2298|6.2129|5.3107|3.9585|4.9281|6.6533|6.2015|7.3741|5.6835|5.5241|5.3128|5.3235|6.853|7.5753|7.8876|8.7825|8.7559|9.1065|8.8685|8.9529|9.8208|10.1059|10.708|11.8468|11.2212|10.7143|11.3424|11.0958|11.6086|11.8075|14.0668|16.5756|17.9263|19.3796|21.9504|16.6689|19.2219|16.8463|19.6102|16.1323|17.6818|20.113|18.1465|22.5035|26.9697|23.1182|22.0081|18.4626|18.034|17.8138|17.0341|11.3555|13.2637|8.5925|9.8839|12.973|17.3786|13.8867|17.218|16.963|18.9385|21.4136|22.3891|25.7933|23.6576|27.2178|28.1623|27.5737|29.015|32.1748|33.3138|29.0836|25.1131|26.9361|30.7311|27.6115|21.8228|14.4565|18.5842|20.3907|21.1774|21.3205|20.054|22.249|26.9771|29.8011|28.848|24.2911|34.4614|32.0287|30.8377|34.2285|35.1676|42.4743|39.01|39.3399|43.4595|56.8448|56.3425|49.3841|48.9817|49.6597|45.8277|38.3729|37.3139|42.0594|39.2746|40.1723|55.8908|55.7292|59.1379|57.0527|58.0048|64.3267|70.1511|82.2739|67.6626|73.4002|76.6777|75.4066|81.0298|61.5808|60.5151|63.75|
2020-10-24 00:24:49|russ2000_2_0274|GBT|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42.16|31.4|14.54|15.68|22.02|14.5|38.85|27.5|28.5|39|47.7|44.75|38.15|40.03|52.93|62.43|54.45|79.49|52|65.43|53.35|
2020-10-24 00:24:50|russ2000_2_0275|GCBC|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.6599|1.462|1.3831|1.6199|1.373|1.2643|1.2248|1.3631|1.5211|1.6204|1.73|2.2134|2.4549|2.9041|3.0235|3.0235|3.2093|3.7482|3.9202|4.8594|5.827|6.192|5.6849|5.6036|5.7096|6.2274|6.3617|6.7223|6.1502|5.3935|5.3536|5.0813|5.3173|5.3536|5.1136|5.0391|4.5829|4.6351|5.3392|5.3978|4.1071|4.4904|5.9407|6.0137|6.166|6.0137|6.4903|7.0691|7.893|7.6041|7.5134|7.9392|7.4845|7.8926|8.5252|9.4134|9.4089|9.1042|9.3695|12.5297|11.8147|11.6709|12.2065|12.545|13.4793|13.0378|13.0145|12.7821|14.869|15.477|15.0406|15.6704|20.4093|21.3022|24.6769|27.4537|32.6791|35.9453|28.3341|32.4363|30.2272|30.3979|28.9345|27.3041|28.2916|22.751|22.2086|22.77|
2020-10-24 00:24:51|russ2000_2_0276|GCP|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.01|24.45|27.82|27.15|33.5|30.3|31.05|32.25|29.05|28.75|26.4|24.79|29.6|22.21|19.71|22.71|17.8|18.58|20.86|
2020-10-24 00:24:52|russ2000_2_0277|GDEN|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.1332|9.0391|8.6034|7.1877|6.7521|8.6034|7.5689|6.7521|8.0589|8.451|5.6195|5.2274|6.2293|5.7937|5.2274|4.9129|4.8615|6.6728|8.2584|13.2776|22.2165|17.355|18.4005|26.7469|31.3645|28.1235|19.1236|12.8943|18.5922|20.1952|16.1875|18.3482|19.2891|20.5089|16.9717|12.2844|7.9805|10.3851|11.4916|6.8479|3.7289|5.2448|5.8547|4.0425|4.0774|2.8925|3.0319|3.5895|4.855|3.8334|3.9728|3.2061|3.1887|5.1054|3.7986|5.3494|5.1926|6.1683|7.2835|6.935|8.8169|8.1548|7.2574|5.9331|7.4578|7.937|7.6756|8.4771|9.148|11.5177|12.77|12.54|13.33|20.47|25.76|33.16|24.23|27.11|24.73|15.47|15.45|13.94|13.95|19.18|3.78|8.14|13.135|
2020-10-24 00:24:53|russ2000_2_0278|GEFB|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:24:54|russ2000_2_0279|GENC|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.5867|1.1|1.3067|1.9667|1.9667|2.7667|1.6667|1.1333|0.6867|0.8|2|1.6533|2|4.1733|3.8|5.0667|5.6|5.2667|5.6667|5.5|4.8733|6.6|6.2|6.2133|7.9867|6.5|6.1667|6.4|6.4333|11.9333|8.6533|5.4|5.3|4.8733|4.66|5.5667|4.8333|5.0267|5.3067|4.78|4.7067|5.22|5.1267|4.74|4.5267|4.6667|4.6267|4.92|5.0467|4.78|4.7133|5.6867|6.4133|7.0333|7.4267|6.5467|6.1933|6.6733|6.4|6.0267|8.0933|9.7667|9.7533|11.89|15.65|14.85|15.8|17.85|16.55|16.1|15.95|12.15|11.24|12.36|12.96|11.34|12.21|9.59|11.58|11.14|
2020-10-24 00:24:55|russ2000_2_0280|GH|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.59|76.7|86.33|63.83|78.14|69.6|81.13|111.78|
2020-10-24 00:24:56|russ2000_2_0281|GKOS|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.22|25.64|25.58|15.8|27.86|39.26|35.42|50.25|41.47|33.26|26.03|30.5|40.83|65.1|55.8|78.37|74.5|66.38|54.97|33.34|38.42|50.97|
2020-10-24 00:24:56|russ2000_2_0282|GLYC|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.1|6.73|6.94|7.3|8.32|7.95|6.01|5.98|6.1|6.88|7.16|5.96|5.6|11.55|14.17|17.19|16.23|15.77|14.51|9.12|12.46|11.39|4.26|5.29|2.37|3|3.07|
2020-10-24 00:24:57|russ2000_2_0283|GMRE|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||449.1539|249.8419|126.3245||||||||||7.0329|7.1354|6.347|6.7535|6.6336|7.1297|6.6221|5.735|7.6558|7.9081|7.7442|8.8351|9.8326|10.6233|12.5303|9.8012|11.1613|13.59|
2020-10-24 00:24:58|russ2000_2_0284|GMS|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.25|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|
2020-10-24 00:24:58|russ2000_2_0285|GNK|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||189.2638|120.0209|80.3217|67.581|36.0986|13.0177|5.701|4.967|4.4315|6.6196|11.1527|8.5215|11.245|12.5006|12.7776|14.7626|12.5006|7.2013|6.8874|7.0535|8.6877|10.2845|6.3752|6.2636|6.77|
2020-10-24 00:24:59|russ2000_2_0286|GNL|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.6121|16.357|14.4765|15.9766|14.4487|16.2139|15.4191|16.2846|15.541|15.6504|15.1781|12.8101|15.8393|16.2645|14.4384|15.9535|16.4777|16.9328|18.2467|12.3491|14.7409|15.5187|
2020-10-24 00:25:00|russ2000_2_0287|GNTY|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.5236|28.9713|28.6036|31.6931|31.3634|28.922|28.4643|28.2937|29.7074|29.5808|32.3811|20.6314|25.87|24.41|
2020-10-24 00:25:00|russ2000_2_0288|GOLF|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.6748|16.3724|18.7173|16.9429|20.1102|22.0754|23.3919|26.4087|20.3672|22.4324|25.3913|26.3968|32.1918|25.8336|33.7343|33.17|
2020-10-24 00:25:01|russ2000_2_0289|GOSS|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.67|22.18|16.79|15.63|10.15|13|12.41|
2020-10-24 00:25:01|russ2000_2_0290|GPMT|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.8219|14.9254|14.4366|13.9727|15.5285|16.2941|16.0919|16.794|17.1837|17.4556|17.8374|2.1892|6.5286|6.8984|
2020-10-24 00:25:02|russ2000_2_0291|GRBK|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||208.6|113.2|124.6|91.8|58.6|14.2|7|7.4|16|13.4|55.2|62|26.6|39.872|32.8|17.4|8.25|5.15|14.778|13|4.3|7.68|4.04|6.03|3.14|4.04|1.71|2.96|7.02|6.26|8.52|7.89|10.15|10.74|7.32|7.58|7.33|7.96|10.1|10|11.1|10|11.4|10.3|10.7|10.05|7.02|8.75|9.12|10.45|11.13|7.47|12.33|16.06|
2020-10-24 00:25:03|russ2000_2_0292|GRIF|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.9601|15.2689|13.5238|12.6513|13.9601|11.2335|11.3426|8.5069|10.0338|9.434|10.7973|10.1429|10.1429|10.4701|10.1974|12.6377|14.091|11.1245|12.2151|13.2185|12.2151|13.044|12.6513|9.5976|12.0668|11.6916|12.3992|21.3764|21.8127|20.0676|23.4268|21.8127|22.0919|20.6348|23.5577|27.9202|28.1034|26.9081|28.4786|32.6056|31.1223|31.227|31.7233|27.6433|28.2201|31.5106|32.2291|27.9804|27.2843|28.629|25.271|26.1749|23.5104|25.0282|28.8013|29.3467|24.7575|22.3032|24.4676|23.9683|25.5218|30.9776|24.4618|28.4782|25.4683|29.056|32.0272|28.5113|24.8829|26.9081|28.3678|29.926|30.7665|23.0607|25.1193|23.4001|28.0897|28.6533|29.6966|30.3137|30.0726|34.5175|36.1161|36.5169|42.3951|38.4178|29.1231|34.4048|37.0802|36.5273|40.45|31.76|54.64|52.5|
2020-10-24 00:25:05|russ2000_2_0293|GRTS|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.24|15.45|13.3|11.14|8.635|8.97|5.82|6.64|2.65|
2020-10-24 00:25:05|russ2000_2_0294|GSHD|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.2822|32.9502|25.576|27.5788|47.2836|48.8169|41.9419|44.1479|74.348|86.59|
2020-10-24 00:25:06|russ2000_2_0295|GTHX|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.1|25.35|19.41|35.86|42.74|54.66|18.74|16.6|27.61|32.52|26.43|11.95|24.26|11.92|
2020-10-24 00:25:06|russ2000_2_0296|GTXI|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:25:06|russ2000_2_0297|GWRS|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.7755|6.7869|8.1724|7.8746|8.9196|8.855|8.3828|8.2532|8.9575|10.1387|9.7789|9.4207|9.8384|12.1972|12.8743|9.6211|10.451|10.9765|
2020-10-24 00:25:07|russ2000_2_0298|HARP|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.47|13|13.66|14.79|11.58|16.6|16.99|
2020-10-24 00:25:07|russ2000_2_0299|HBB|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.2997|24.3556|21.624|26.8995|21.7918|20.9578|20.2577|16.846|15.3172|18.5725|9.927|11.8458|19.43|
2020-10-24 00:25:08|russ2000_2_0300|HBCP|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.6284|8.8435|10.6983|11.0119|11.1194|12.6963|11.7018|11.8272|12.6874|13.0368|13.3683|12.9831|13.7178|15.6263|14.5063|16.3789|16.2624|16.6656|16.585|16.2714|16.7911|18.5114|18.2247|20.1869|20.671|19.1783|22.8297|23.5026|23.8037|24.5009|23.9091|25.1161|36.0326|31.648|39.0807|39.2476|40.2323|40.649|44.4259|40.9674|33.1132|31.8649|34.6823|37.9561|38.2094|23.9526|26.4994|24.48|
2020-10-24 00:25:09|russ2000_2_0301|HBIO|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.078|2.6518|3.6368|4.2088|3.4019|3.5951|1.932|1.8108|2.326|2.7427|2.9624|5.6218|6.4022|7.0235|3.6443|3.3337|3.3034|2.8867|2.5306|2.273|3.3716|3.1897|3.1519|3.3943|3.614|3.6443|3.9019|3.3185|3.3792|3.7277|3.5989|3.5231|1.9396|2.2578|2.5912|2.8867|2.6745|2.9927|2.6139|2.7579|3.0685|4.5763|4.0914|3.4322|3.1064|3.167|2.7958|3.3867|3.1216|4.3717|3.7277|4.0383|4.83|4.71|3.955|4.39|4.97|5.48|5.23|3.76|3.67|3.1|3.44|2.83|2.55|2.75|2.65|3.75|3.25|5|5.15|5.2|3.03|4.31|2.08|3.01|2.86|1.42|3|3.14|
2020-10-24 00:25:10|russ2000_2_0302|HBMD|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.9125|13.99|14|14.2|13.9|13.05|13.5|10|10.05|10.05|8.5|7.65|8|7.95|7.25|7|5.81|5.75|6.74|6.05|5.1|4.6|5.2|7.17|7.15|6.4|6.95|7.88|8.58|9.25|11.1|9.57|9.8|11.75|14|13.95|14.78|12.88|12.03|13|13.18|15.15|17.35|19.35|21.3|22.15|19.8|18.25|17.75|14.4|14.81|14.12|16.95|16.88|10.86|10.62|8.95|
2020-10-24 00:25:11|russ2000_2_0303|HCHC|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.1|13.09|9.46|8.04|5.12|3.55|4.03|5.02|5.95|6.09|5.82|5.36|5.73|5.2|5.83|6.22|2.61|2.45|2.43|2.51|2.17|1.48|3.34|2.55|
2020-10-24 00:25:12|russ2000_2_0304|HIFS|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||3.5678|3.8476|3.9528|4.5067|5.2422|4.9447|5.2428|5.4585|6.8622|6.8408|8.0865|10.2336|10.7933|14.008|11.4958|9.5465|9.5145|9.346|8.8245|8.7416|8.9626|7.1321|8.046|9.2109|10.4696|11.838|13.7956|15.6439|15.3906|17.436|19.7543|19.1306|20.0745|21.6352|23.8485|25.3109|28.5555|27.5589|28.5409|28.7523|30.844|29.0701|30.0625|29.1678|27.911|28.3522|27.1252|28.2787|25.3171|25.96|23.6695|23.1855|22.5614|22.3873|22.7446|21.1361|19.791|22.0535|24.2798|25.3955|25.1576|28.8163|30.9035|31.6825|37.7193|44.1668|45.6055|41.2802|41.6078|49.6453|53.4341|57.1794|55.9878|62.8462|61.4356|63.5088|71.5853|72.1015|73.2088|75.4442|80.7716|93.2987|108.7871|109.9314|113.8039|113.7171|117.6457|132.8813|189.2351|170.6152|175.841|184.2283|200.7812|200.1515|213.8189|214.2706|193.0755|168.691|194.6234|186.129|207.4506|143.8056|166.9287|183.5537|
2020-10-24 00:25:14|russ2000_2_0305|HIIQ|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:25:14|russ2000_2_0306|HLI|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.5771|21.6104|22.2414|20.2913|22.0686|28.2942|31.1031|31.9854|35.9626|42.5059|41.0335|48.3685|43.0784|35.3851|44.1794|42.714|42.5872|48.0588|51.5585|55.3267|58.04|
2020-10-24 00:25:15|russ2000_2_0307|HLNE|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.2408|20.56|24.665|32.6078|34.6517|45.236|43.0881|35.2399|42.2933|54.0973|58.2684|58.6908|54.7539|67.0254|63.25|
2020-10-24 00:25:15|russ2000_2_0308|HOFT|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||12.3399|12.3399|9.5634|14.8079|8.0987|9.2944|10.7209|11.2219|11.1836|9.1007|8.9464|8.3294|9.3709|10.1804|8.9464|||4.3961|4.4539|3.9333|3.8562|3.8562|3.8562|2.6495|2.7275|2.5832|2.6573|3.0569|4.3828|5.1418|5.0129|6.122|7.8412|9.1182|11.0638|13.3938|14.3578|13.6529|18.7095|15.0229|16.672|12.8641|11.1664|12.0606|11.7131|10.9765|10.379|10.9059|13.6764|15.1787|14.9487|15.3049|16.3439|12.8602|13.1699|5.3185|6.4194|8.7559|10.2157|9.7095|12.3611|8.6838|9.149|11.3327|9.3231|7.1782|7.2851|9.025|11.1463|9.4021|10.9729|12.7462|13.7659|13.4835|12.5925|14.9971|13.2814|12.6785|13.5285|15.08|17.1398|23.0935|21.6541|23.598|30.6847|21.497|24.5656|33.259|28.3342|35.6749|44.4485|40.2908|33.9092|46.8687|32.003|24.6038|27.5364|19.4527|20.6104|24.9862|16.2941|18.9597|25.66|
2020-10-24 00:25:17|russ2000_2_0309|HOME|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.07|14.63|15.16|22.8|22.83|30.56|31.62|38.33|30.93|17.94|18.2|6.61|9.71|5.47|2.18|6.49|14.84|
2020-10-24 00:25:18|russ2000_2_0310|HONE|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.8283|15.4794|19.2028|18.8552|19.8184|18.6765|19.024|17.356|18.9148|19.0538|15.5886|9.3904|10.0374|10.0085|10.9617|7.6354|8.4794|7.9436|
2020-10-24 00:25:18|russ2000_2_0311|HOPE|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.6789|2.0421|2.3139|1.8147|1.4971|1.86|1.8147|1.7239|1.7579|1.5425|1.6332|2.359|2.7673|2.9579|2.9297|3.598|2.8107|3.6603|4.0684|3.3124|4.0403|4.7661|6.4921|6.4676|10.241|11.2312|11.9507|14.6307|16.6058|12.8293|11.4808|11.3721|13.8465|13.7069|13.9657|14.1539|15.6385|13.4621|12.382|12.3939|9.3825|10.037|9.3606|8.7471|7.4741|2.3027|3.6734|5.7725|8.9759|6.7828|6.7828|5.5845|7.2606|7.3703|6.0622|4.9892|7.0178|8.6704|8.4981|9.7826|9.0217|10.3849|10.14|11.1647|13.1902|13.8858|13.0639|11.9144|11.4445|11.8423|12.299|12.6061|14.6032|12.5448|13.1868|14.6421|19.3282|16.2245|16.3958|14.6855|16.437|17.0364|16.1229|15.2622|10.9599|12.2387|12.4676|13.9062|14.2816|7.8686|8.729|7.87|
2020-10-24 00:25:20|russ2000_2_0312|HPR|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.76|29.51|29.76|36.22|38.37|30.17|28.13|25.34|27.67|30.4|37.05|39.03|43.87|43.55|57.91|35.95|20.73|23.21|27.46|32.64|32.04|31.17|31.02|34.61|40.39|37.88|45.54|42.67|35.17|28.93|17.85|25.84|18.37|21.02|20.63|24.81|27.67|26.13|27.43|24.3|11.67|8.8|8.43|3.53|3.84|5.81|6.62|5.1|7.63|4.32|3.04|3.88|5.02|5.19|5.95|5.4|2.52|2.58|1.84|1.75|1.77|0.247|0.3116|0.3016|
2020-10-24 00:25:21|russ2000_2_0313|HRI|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.7|40.16|48.89|36.95|48.45|63.26|64.83|55.79|50.84|26.21|37.14|44.47|48.82|49.73|22.67|27.38|39.61|
2020-10-24 00:25:22|russ2000_2_0314|HSDT|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||54.055|53.75|60.05|62.6|48.5938|15.25|21.825|18.75|26.475|24.75|33.25|39.75|37.35|70|56.75|10.4099|10|9.49|9|6.66|2.54|1.75|0.97|0.33|0.4267|0.3867|
2020-10-24 00:25:22|russ2000_2_0315|HSKA|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||143.34|120.2598|123.3016|103.8656|83.8175|40.694|34.0129|29.4576|26.117|23.6875|46.1603|17.3101|30.3686|8.5032|13.9696|10.1067|8.0659|8.0659|10.8841|4.0815|4.5674|3.1097|8.1145|12.6334|20.019|25.2667|21.088|13.0124|15.2572|11.37|10.2039|5.928|7.2885|12.9249|14.0911|9.9123|15.6459|16.5205|16.5205|24.2949|21.3795|17.7839|12.8267|12.2446|7.7744|2.4295|2.517|3.4985|4.4878|5.5392|8.1631|6.2195|4.4703|4.1787|6.0738|9.3778|8.6684|6.7831|11.4672|11.1266|8.842|8.32|8.86|6.67|5.95|8.35|9.2|10.59|13.3|18.05|24.8|29.26|34.36|39.76|27.5|35.72|55.68|72.75|95.4|94.1|88.3|80.86|78.24|102.4|111.18|86.16|83.51|82.07|70.03|96.87|56.17|91.7|96.71|
2020-10-24 00:25:24|russ2000_2_0316|HUD|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.18|17.63|22.99|16.56|13.78|13.84|12.5|15.02|4.92|4.78|7.6|
2020-10-24 00:25:25|russ2000_2_0317|HWC|total_return_price||||||||||||||||||||||||||||||||||1.9934|2.0278|2.981|2.8965|3.5554|3.6469|4.2143|4.529|4.4441|5.0921|4.8926|4.3702|4.1835|4.5179|4.5181|4.5916|4.7027|5.3913|5.7353|5.4678|6.2359|5.892|7.2677|7.1757|8.8989|9.1739|11.0932|11.3222|9.9865|8.879|8.5079|8.6485|8.485|7.6132|7.4212|5.953|6.608|6.06|7.6128|8.7089|8.6757|8.2511|8.8101|11.0585|13.9462|14.6472|13.9827|13.5488|14.7735|15.6694|17.3962|19.8239|18.6926|20.5578|21.7433|21.2307|22.5871|22.55|25.1013|31.0192|37.4933|36.0174|35.6995|29.8751|25.663|27.5539|26.4232|29.255|27.5048|35.8743|32.1808|22.3372|23.3643|27.196|31.8979|30.6199|24.592|22.3639|26.1179|24.7776|23.5518|20.5396|24.6868|27.6154|23.8604|24.48|25.2656|24.8179|24.3402|25.5917|30.1206|30.307|29.4132|26.8816|25.9433|25.4402|27.4087|23.4456|21.9975|20.2702|23.2564|29.0997|38.8987|41.3118|44.6729|44.414|45.5894|47.8376|43.3688|44.4382|32.5998|38.2434|38.1879|36.7959|42.4479|19.0368|20.9132|18.81|
2020-10-24 00:25:27|russ2000_2_0318|ICBK|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.1579|18.0121|18.1839|19.3243|18.877|19.7237|18.9462|25.9171|29.0267|24.4056|29.4843|29.9929|28.0236|27.0931|24.6498|17.2174|17.2958|17.0006|19.8965|25.384|17.6489|20.8537|18.96|
2020-10-24 00:25:28|russ2000_2_0319|ICHR|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.82|19.83|22.21|25.6|24.75|23.26|20.71|20.06|15.94|22.58|21.7|26|33.27|19.16|26.58|21.7|
2020-10-24 00:25:28|russ2000_2_0320|IEA|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.75|9.8008|9.85|9.83|9.88|8.5|9.14|10.49|8.58|5.44|2|4.48|3.27|2.15|3.49|5.95|
2020-10-24 00:25:29|russ2000_2_0321|IESC|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.92|16.73|17.98|25.05|32.96|26.87|20.27|15.86|17.66|15.99|8.95|8.01|6.93|8.05|5.94|5.65|4.39|3.78|3.505|3.5|3.29|2.0253|1.85|4.25|3.07|4.55|4.66|6.24|4.35|4.23|5.09|6.2|6.05|8.25|7.72|8.8|7.37|7.72|10.58|14.68|12.64|17.38|19.8|17.7|16.5|17.65|17.45|15.1|16.85|19.1|15.17|17.77|18.46|20.52|25.28|17.29|22.4|31.37|
2020-10-24 00:25:30|russ2000_2_0322|IIIV|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.22|22.98|24.1|24.02|29.45|20.12|28.25|19.09|30.25|25.25|
2020-10-24 00:25:31|russ2000_2_0323|IIN|total_return_price|1.2823|1.4426|1.4106|0.9938|0.8335|0.9938|1.4106|1.4426|1.8273|1.2503|1.2823|1.1541|1.0579|1.2823|1.1541|0.8335|1.4746|1.667|1.9555|1.635|2.0517|2.4044|2.0517|2.1158|2.4684|2.7569|4.1996|4.3599|6.8458|8.1159|4.9746|4.6776|8.3419|6.346|5.5219|5.8172|6.1779|5.8708|5.1632|6.2691|5.4206|5.5562|5.7884|7.5183|7.6835|6.1056|6.3391|5.4889|5.5397|4.8149|4.7614|5.6461|6.1525|6.4964|8.2303|10.1251|9.5195|11.1004|11.312|8.664|9.0438|8.0667|6.975|7.5467|5.0175|6.3908|4.6276|6.3218|5.4845|7.0345|5.7128|3.4128|3.7056|4.5|3.75|2.1|2.5|2.25|2.29|1.52|1.5|1.5|1.83|3.73|2.82|3|2.05|2.06|1.87|2.1|5.7|4.239|6.99|4.98|4.93|4.97|5.9|6.85|9.3|12.48|8.0801|8.4|3.94|3.6|3.121|2.7|3.27|3.2245|3.9|5.3501|4.156|3.9099|4|3.89|3.07|6.26|6.77|6.6|5.1|4.05|4.57|3.51|3.91|3.8539|4.5001|8.57|5.99|6.8699|8.011|7.32|8.11|7.58|6.37|5.34|5.785|6.9|9.1|8.175|12.1|19.8|20|40.3|56.2|26.38|25.08|23.36|19.44|18|11.77|13.52|12.18|
2020-10-24 00:25:33|russ2000_2_0324|IIPR|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.4043|14.7241|15.0955|16.3713|25.1866|24.12|33.9164|43.2636|42.9955|76.9353|123.347|84.971|73.3656|74.3441|87.2173|124.75|
2020-10-24 00:25:34|russ2000_2_0325|ILPT|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.5586|19.4342|19.897|17.4447|18.3144|18.6043|19.9626|20.988|16.6451|20.2247|21.7|
2020-10-24 00:25:34|russ2000_2_0326|IMAX|total_return_price||||||||||||||||||||||||||||||||||||||||||||||4.5625|4.625|4.25|5.438|5.563|10|11.375|15.813|18.375|16.813|15.5|17|24.75|26.125|22|28.375|22.813|20|31.625|19.5|22.5|20|27.375|21.5|22.75|16.9375|2.75|3.0938|1.96|1|2.02|4.69|5.661|4.55|4.04|4.89|9.01|7.9|7.91|5.89|5.53|5.63|8.249|9.24|9.94|10.43|7.06|10.15|9.16|4.89|3.76|5.04|4.2199|4.2|6.82|6.97|6.84|5.92|4.46|4.31|8.12|9.41|13.31|17.99|14.6|16.86|28.07|31.98|32.43|14.48|18.33|24.44|24.03|19.91|22.48|26.73|24.86|30.24|29.48|27.33|28.48|27.46|30.9|33.71|40.27|33.79|35.54|31.09|29.48|28.97|31.4|34|22|22.65|23.15|19.2|22.15|25.8|18.81|22.68|20.2|21.95|20.43|9.05|11.21|11.96|
2020-10-24 00:25:36|russ2000_2_0327|IMH|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.78|0.23|1|2.09|3.52|3.96|2.62|2.834|2.71|2.62|2.819|1.95|1.96|2.47|2.03|7.16|14.49|9.65|10.4|9.79|6.42|6.25|5|6.26|6.18|12.5|19.14|16.44|18.32|14.09|15.04|13.45|14.05|12.6|15.29|13.5|9.99|7.49|9.78|7.46|3.47|3.92|3.2|7.51|5.26|2.43|1.69|1.39|
2020-10-24 00:25:37|russ2000_2_0328|IMUX|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1089.6|816.4|1017.2|1000.4|844|168|433.6|355.6|254.8|247.2|180|164|120|192|234|262|244|11.164|7.76|7.884|13.2|12.11|9.7|6.72|12.12|18.62|
2020-10-24 00:25:38|russ2000_2_0329|INBK|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.77|8.9212|11.3405|9.9494|9.2539|10.6147|9.8285|9.9918|9.768|9.0119|8.4374|8.4676|8.2257|6.6229|6.9555|5.8668|5.1713|5.1229|4.7177|5.2015|3.629|4.2338|6.0483|5.7459|6.6531|6.2297|6.2055|6.1269|6.1692|8.1591|8.4978|9.768|12.8668|14.1889|18.8786|25.384|21.7848|21.366|19.7176|14.6805|15.7426|16.9015|23.2426|29.2349|27.63|23.146|22.1071|21.8869|29.7585|28.5659|27.1299|30.6648|37.7383|34.6467|33.1987|30.1462|19.3897|18.3839|19.3448|22.0788|23.865|16.5396|16.6116|14.1716|
2020-10-24 00:25:39|russ2000_2_0330|INNT|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:25:39|russ2000_2_0331|INSP|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.66|42.08|42.25|56.78|60.65|61.02|74.21|60.28|87.02|129.05|
2020-10-24 00:25:40|russ2000_2_0332|INST|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:25:40|russ2000_2_0333|INSW|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.801|18.9528|21.0829|19.9138|18.4376|17.2091|23.8867|19.4482|16.6345|16.9812|17.9918|17.7639|29.4843|23.7294|16.2779|14.49|
2020-10-24 00:25:40|russ2000_2_0334|INVA|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.9171|16.9357|15.8557|20.0826|19.7474|26.0878|21.2557|25.8178|28.5551|27.6985|30.2217|26.1251|20.2036|9.3197|11.7777|12.0198|10.856|15.8277|12.5598|13.7329|12.5412|12.6994|13.3884|18.0529|26.6651|22.4475|20.5947|20.3619|21.3861|18.6116|18.0809|23.9837|21.0881|22.2333|32.8193|38.359|31.9069|30.1472|27.7265|16.9748|14.2254|16.568|17.8121|9.22|10.77||10.17|11.26|10.46|12.86|12.58|13.51|14.42|16.01|13.45|15.05|16.74|13.93|14|11.12|14.37|8.73|14.54|11.61|
2020-10-24 00:25:41|russ2000_2_0335|IOTS|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:25:42|russ2000_2_0336|IOVA|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||106|118|115|140|88|99|115|50|27|17|5|2.05|5.05|11.2|8.33|6.19|7.15|8.25|12.11|9.17|5.84|7.58|4.84|7.78|7.97|7.05|7.4|6.95|7.95|8|16.5|12.75|11.9|8.99|9.51|21.75|20.31|27.68|29.935|27.45|32.3|
2020-10-24 00:25:43|russ2000_2_0337|IRMD|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.14|12.74|15.17|23.27|24.92|27.78|19.79|21.21|17.13|11.85|8.3|9|9.8|15.6|14.4|20.1|37.15|23.1|28.09|20.46|23.46|23.38|21.35|23.21|21.16|
2020-10-24 00:25:43|russ2000_2_0338|IRT|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.8969|5.0286|5.3032|5.7244|6.1947|6.0993|6.3097|5.1117|4.8563|5.5217|5.2124|6.1349|7.0645|6.9597|7.4546|7.9035|8.3264|8.4644|7.6751|8.7458|9.006|8.3572|9.9345|10.7539|13.3942|13.5111|8.7419|10.8606|10.9356|
2020-10-24 00:25:44|russ2000_2_0339|IRTC|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30|37.6|40.31|51.67|54.91|60.91|78.38|94.89|68.86|74.96|77.42|77.15|68.09|81.35|115.89|233.58|
2020-10-24 00:25:45|russ2000_2_0340|ISTR|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.8417|13.3411|16.5349|14.7052|15.1599|17.036|14.7007|15.1648|14.9807|17.7569|21.4768|22.5944|23.1514|23.7644|24.5757|27.7341|26.2577|24.2358|22.2922|22.846|23.3917|23.787|12.399|14.4428|12.9243|
2020-10-24 00:25:46|russ2000_2_0341|ITGR|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.862|25.194|18.5136|24.8064|22.2528|34.045|22.8|22.8274|24.5784|26.7672|26.448|31.92|34.5192|38.2128|32.9506|23.9384|15.8688|20.5109|16.3613|21.6326|24.0586|23.9582|19.535|20.5838|20.6386|25.0526|24.6149|29.941|30.0778|18.4224|16.3978|15.2578|22.5902|21.8606|17.7749|19.7174|20.4926|18.0758|19.3253|20.2373|21.3955|22.2163|24.013|24.4507|18.1944|19.8269|22.3805|19.5806|22.417|21.0034|26.1926|29.7403|31.993|39.672|42.7181|44.6424|38.8603|45.3264|52.7592|49.7222|50.4427|49.0291|35.27|31.57|21.41|30.65|38.9|42.25|51.15|46.1|55.75|65.55|83|72.57|75.42|83.21|74.7|80.74|58.03|68.79|58.44|
2020-10-24 00:25:47|russ2000_2_0342|ITI|total_return_price||||||||4.3751|8.2501|5.6249|5.2501|7.5|8.1249|7.6249|6.1249|6|9.6249|8.2501|7.3751|5.2501|5.6249|6|6|5.6249|6|5.6249|4.6249|4|5.2501|5.1249|4.2501|4.3751|7.1249|5.5|3.8751|5.2501|6|5.8751|5.2501|6|8|9.2501|9.7501|9.3751|11|8.5|7|6.5009|5.4998|5.1252|6.8755|8.5|7.2502|15.2497|15.9843|17|13.1247|12.9988|18.0011|5|8.75|12.25|5.938|7.813|9.75|9.813|10.5|13.5|13.75|14.5|17.188|8.5|3.375|2.2|1.69|1.39|1.55|1.66|0.98|0.67|0.66|0.679|1.42|1.97|4|3.29|3.25|3.45|2.44|2.64|2.69|2.4|2.64|2.38|2.49|2.4|2.3|2.37|2.23|3.97|2.31|2.53|1.98|1.55|1.31|1.3|1.46|1.5|2|1.3501|1.47|1.8195|1.44|1.3|1.14|1.31|1.49|1.36|1.51|1.7|1.82|1.79|1.83|2.1|1.98|1.7|1.75|1.7148|1.82|1.77|2.46|2.15|2.44|2.86|3.64|3.64|5.44|6.22|6.65|6.97|4.96|4.84|5.38|3.73|4.17|5.17|5.745|4.99|3.2|4.755|4.1|
2020-10-24 00:25:50|russ2000_2_0343|ITIC|total_return_price||||||||||||||||5.7432|7.0503|7.7745|10.972|7.7344|5.2227|5.771|4.6956|4.7032|4.7107|4.5362|5.4513|4.186|4.1936|5.4791|3.5614|3.4764|4.3983|3.6652|3.6736|3.5898|5.346|2.7731|3.9748|4.8153|5.748|5.6671|6.4236|6.3414|6.5424|6.1831|5.621|5.0729|5.6507|6.9856|7.1904|7.9473|9.2899|8.5498|9.5174|12.0119|11.464|12.0372|15.3116|16.2911|19.7647|19.189|16.9084|16.1618|16.5685|13.12|10.9202|13.359|10.2846|8.174|8.1968|12.3184|11.7554|11.8966|11.9967|12.1713|14.5756|15.3405|14.0675|18.1199|16.5138|22.6939|24.2524|24.6832|24.4969|25.1319|24.0082|29.5529|31.1907|28.7914|31.2608|33.7897|34.4468|35.5391|37.0127|42.9668|40.5431|40.7944|31.6947|31.0581|39.7043|39.3542|32.5145|30.4203|23.6913|22.0198|26.8742|25.3561|27.9484|26.1231|26.9239|25.2579|26.3937|33.1411|29.4021|29.8601|39.0641|47.6664|54.686|50.3593|58.0415|59.6801|63.2508|68.2721|64.0549|56.9313|61.9165|61.7301|62.7631|60.1597|61.0007|85.1158|77.6569|81.3616|85.1647|135.5993|135.7734|166.3715|154.3669|173.386|175.0893|162.0866|147.6787|164.7423|147.582|156.4923|150.4414|157.5088|127.1397|120.934|130.06|
2020-10-24 00:25:52|russ2000_2_0344|JAG|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:25:52|russ2000_2_0345|JAX|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.6|11.45|10.24|9.56|9.97|10.9|9.8|11.9|11.65|9.95|11|11.45|11.9|8.2|9.82|10.85|11.71|9.56|4.88|4.75|5.2|
2020-10-24 00:25:53|russ2000_2_0346|JCAP|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.5195|13.7599|12.4248|11.604|10.9936|10.5086|14.2375|15.5806|17.7094|17.9037|16.351|15.7423|15.2918|16.4478|16.6721|17.6419|19.1941|19.4295|18.3532|18.3438|10.5907|13.68|17.17|
2020-10-24 00:25:53|russ2000_2_0347|JELD|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.85|33.32|34.99|39.37|30.36|28.83|24.97|14.32|17.28|20.6|19.13|23.53|11.21|14.69|22.6|
2020-10-24 00:25:54|russ2000_2_0348|JILL|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.6224|10.5147|9.3231|6.5455|3.7175|7.7035|4.993|4.3217|5.31|1.7|1.93|1.09|0.58|0.692|0.5476|
2020-10-24 00:25:54|russ2000_2_0349|JNCE|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.99|15.92|14.76|13.29|22.26|7.35|6.5|3.37|6|4.43|3.58|8.73|4.75|6.9|8.22|
2020-10-24 00:25:55|russ2000_2_0350|KALA|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.08|18.49|17.09|13.81|10.38|4.6|7.69|5.65|4.36|3.63|8.79|10.51|7.93|
2020-10-24 00:25:55|russ2000_2_0351|KDMN|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.3|5.48|3.63|3.64|3.35|3.48|4.2|3.96|3.47|1.93|2.64|1.65|2.58|4.53|4.19|5.12|3.72|
2020-10-24 00:25:56|russ2000_2_0352|KIDS|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.19|16.04|26.79|35.19|32.36|43.62|36.85|36.65|45.82|36.25|44.08|45.92|
2020-10-24 00:25:57|russ2000_2_0353|KINS|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||0.4838|0.4838|0.4838|0.2438|0.2438|0.9676|1.6953|1.4515|1.4515|1.4515|1.9353|4.8382|2.663|2.9029|2.4191|3.8706|6.7735|6.7735|6.7735|5.564|3.6287|3.1448|1.6934|1.6934|1.0886|1.4515|1.3547|0.9676|1.2386|0.9676|1.1612|1.8192|1.5095|1.3547|2.2836|3.4061|3.677|5.0705|4.5286|4.8769|5.9994|4.3273|2.7558|2.3998|1.9972|2.1288|1.6024|1.5081|2.3688|1.8579|2.0746|1.7805|1.2928|1.2928|0.7819|0.6193|0.3716|0.2787|1.734|1.6643|1.9275|2.3223|2.2372|1.8734|2.7094|2.3928|2.3131|2.7169|2.8303|2.5304|4.1938|4.1106|3.9638|4.6777|4.3168|4.3927|6.1004|5.8814|5.6651|6.9197|7.0119|6.5215|6.6267|7.5784|7.9456|7.3501|7.929|8.327|12.4673|14.5228|14.0072|15.0024|17.3755|15.6054|15.7872|17.8417|16.7148|14.01|8.3112|8.2491|7.5647|5.0321|4.3907|5.89|
2020-10-24 00:25:58|russ2000_2_0354|KLXE|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||160.05|117.25|125.7|102.15|43.225|32.2|3.5|10.75|4.15|
2020-10-24 00:25:58|russ2000_2_0355|KNSA|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.35|25.5|28.09|18.06|13.54|8.51|11.06|15.48|25.48|15.32|
2020-10-24 00:25:59|russ2000_2_0356|KNSL|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.9103|34.0787|31.4686|37.3711|43.1725|44.5682|50.9128|50.9702|61.9862|53.7826|68.2741|87.0661|100.495|101.4832|104.4219|155.143|186.28|
2020-10-24 00:25:59|russ2000_2_0357|KOD|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.1|6.53|11.7|14.38|71.95|47.7|54.12|59.21|
2020-10-24 00:26:00|russ2000_2_0358|KREF|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.1645|16.0985|15.59|15.4186|16.127|16.4651|16.0844|17.3067|17.428|17.7116|18.8066|13.8812|16.1662|16.54|
2020-10-24 00:26:00|russ2000_2_0359|KURA|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.28|3.85|2.89|6.67|6.3|8.55|8.6|13.05|16|18.4|17.05|17.45|13.46|16.59|19.55|16.18|13.75|9.95|16.3|30.55|
2020-10-24 00:26:01|russ2000_2_0360|KZR|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.3|21.41|23.6|17.74|7.71|3.28|4.01|4.36|5.18|4.84|
2020-10-24 00:26:01|russ2000_2_0361|LAND|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.5034|11.9318|11.4502|12.1612|10.5938|9.8279|9.2079|8.1293|9.4116|8.1606|7.2463|6.9702|8.2742|9.1956|8.9355|9.5629|9.5463|9.9279|11.9204|11.9304|10.8352|11.4928|11.2868|10.668|11.8448|10.7892|11.459|12.5526|11.5965|15.6747|14.8535|
2020-10-24 00:26:02|russ2000_2_0362|LASR|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.06|22.21|17.78|22.28|19.2|15.66|20.28|10.49|22.26|23.48|
2020-10-24 00:26:02|russ2000_2_0363|LAUR|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.14|18.48|14.54|13.57|13.74|14.93|15.18|14.82|14.97|14.89|17.55|17.61|10.76|9.75|13.28|
2020-10-24 00:26:03|russ2000_2_0364|LAWS|total_return_price|6.2581|6.3509|5.7753|6.3138|5.035|5.2951|5.9453|6.5485|7.7474|7.6067|7.5907|7.9494|9.2283|9.7647|8.1669|8.6068|10.759|11.7955|14.3597|12.2439|14.2164|17.8262|16.1717|15.4526|13.4934|14.4738|14.2114|14.1111|16.3617|17.9923|15.5229|18.4376|19.0734|18.7228|18.7873|16.9208|18.5965|16.8826|16.2998|16.5303|19.0527|16.9834|17.3898|19.2921|17.0417|15.4498|16.7055|17.6308|18.3901|18.1385|18.7429|16.9404|15.2118|17.6614|15.4732|15.5657|15.8325|19.3251|21.2206|21.5016|19.3333|18.8098|16.1695|17.0085|15.2615|18.8514|16.2876|17.4173|18.0522|18.9047|18.5688|20.8719|19.1078|22.8947|19.0659|20.5765|22.8082|24.5184|23.3185|25.0508|20.8218|22.2995|22.0949|27.3653|26.8937|31.7448|34.253|42.2979|39.4409|33.0271|31.4127|32.4613|35.3833|34.2739|36.6206|40.0887|33.4139|34.3119|31.039|33.8121|24.7053|22.5603|25.3207|20.9251|11.2432|13.1593|16.2151|16.4931|14.456|15.9993|14.4706|23.6973|21.936|18.9393|13.1324|15.1077|14.9101|9.25|6.92|9.9|17.58|12.84|10.31|12.25|16.07|16.29|22.29|26.72|23.21|23.48|21.65|23.35|19.58|19.86|17.73|23.8|22.45|22.15|25.2|24.75|25.25|24.35|33.9|31.6|31.36|36.73|38.73|52.1|26.72|32.26|41.03|
2020-10-24 00:26:05|russ2000_2_0365|LBC|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.4324|11.3221|11.3602|10.4356|8.5752|9.7668|10.1906|11.1367|11.3299|8.4854|9.9411|8.27|
2020-10-24 00:26:06|russ2000_2_0366|LBRT|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.4185|17.4586|21.1302|13.1772|14.5875|15.4961|10.5027|11.0878|3.01|5.8|7.99|
2020-10-24 00:26:06|russ2000_2_0367|LCII|total_return_price||||||||||1.4595|1.0946|1.0946|0.9122|0.9122|0.7754|0.6385|0.9579|0.7298|0.9122|0.4561|0.4561|0.4106|0.4561|0.4106|0.3649|0.6385|0.5702|0.3307|0.3421|0.3421|0.2737|0.1939|0.1597|0.1711|0.3421|0.5473|0.8666|0.8894|0.8666|1.6876|2.463|1.5736|1.5051|1.528|1.8244|1.9156|1.5508|1.5281|1.9156|2.0981|2.3717|2.5542|2.6688|3.1475|4.3333|4.0137|3.9685|4.6756|5.0171|4.6523|4.6296|5.4506|4.4698|4.2421|4.2418|4.4926|3.3068|3.2839|2.5542|2.8735|2.2805|2.0981|2.0069|2.7366|3.1197|3.9225|4.634|6.0023|5.6739|5.8564|5.5499|6.6409|6.754|10.1437|12.8001|14.8507|13.0811|13.1978|13.7378|16.5657|18.8353|20.5721|25.9432|23.6444|18.4339|18.9812|20.9297|24.1844|29.6869|19.9956|17.8501|11.6398|12.4863|8.7572|6.3344|8.8812|15.8286|15.0697|16.0694|14.7413|15.2229|17.7154|17.4113|19.2748|15.5789|19.1267|21.2943|21.7154|23.5556|26.9022|30.289|32.7998|37.9884|44.391|46.9921|43.3593|36.5792|44.2783|55.0603|51.911|48.86|54.4788|57.9439|76.5603|88.7281|98.0092|91.1838|94.0586|106.9615|120.5997|97.1035|84.6297|78.227|63.644|73.7471|87.0435|89.531|105.0936|65.9908|114.244|106.29|
2020-10-24 00:26:09|russ2000_2_0368|LCNB|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.2878||5.3705|7.5393|8.0557|8.004|4.3602|4.1942|4.1078|3.6653|3.524|4.3866|4.5474|4.6135|4.8841|5.17|5.3453|5.8143|6.4334|6.8855|8.0883|8.5165|8.799|9.2444|9.2831|9.6036|9.4883|9.7528|9.4648|9.6804|9.8732|9.6622|9.741|9.6872|8.5543|7.686|7.7726|7.1641|7.1396|6.1192|5.5818|5.7621|5.7775|6.0311|6.5956|7.3941|7.757|7.8618|7.8021|8.0767|8.1872|8.226|9.1067|9.1492|9.4412|9.5285|9.6712|10.4026|12.1019|14.428|15.423|13.7112|13.448|12.3306|12.0793|11.3516|12.269|13.0299|13.2009|13.2841|13.6048|14.34|15.3758|20.9533|19.355|17.5306|18.9263|18.3526|17.559|18.2485|16.983|14.5713|16.0685|17.1506|16.7157|18.8092|12.4488|14.3752|13.52|
2020-10-24 00:26:11|russ2000_2_0369|LEGH|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.93|11.9|12.45|16.2|16.64|9.25|14.22|13.68|
2020-10-24 00:26:11|russ2000_2_0370|LEVL|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.6876|27.3261|21.9308|22.9343|23.2794|24.2382|24.9311|20.2639|17.1293|14.9512|
2020-10-24 00:26:12|russ2000_2_0371|LEXEA|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:26:12|russ2000_2_0372|LILA|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.5284|31.9102|38.2279|33.7667|30.7452|26.6061|21.4061|21.5955|20.3737|22.2775|19.6159|18.6214|19.2181|20.0611|13.6014|18.3183|17.1249|16.6608|18.2804|9.9643|9.2065|8.25|
2020-10-24 00:26:12|russ2000_2_0373|LILAK|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.5483|39.9819|36.4837|31.1604|27.0348|20.6088|22.4625|20.01|22.1583|19.4776|18.3464|19.1069|19.8769|13.6505|18.489|17.2532|16.892|18.4985|9.7531|8.9736|8.14|
2020-10-24 00:26:13|russ2000_2_0374|LIND|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.7|9.62|9.84|9.83|9.73|9.88|10.11|10.55|9.48|11.15|9.75|9.37|9.15|9.72|8.9|10.35|10.91|9.58|10.07|12.8|14.71|13.23|15.25|17.06|17.15|16.55|4.28|7.72|8.58|
2020-10-24 00:26:14|russ2000_2_0375|LITE|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.94|21.4|26.48|23.53|41.84|41.15|54.7|59.35|55|50.05|62.2|55.95|61.25|41.57|56.54|48.3|54.69|79.3|73.7|81.43|74.61|
2020-10-24 00:26:14|russ2000_2_0376|LIVN|total_return_price|||||||||||||||||||||||||||||||||||||||||8|9.25|12.25|12.625|7.75|7.75|3.75|3.5|4.25|4|5|4.75|4.5|6|6.25|3.5|5.125|7.75|16.125|15.25|31.875|10.625|6|13.5|9.5|12.5|17.875|15.938|18.688|12|21.438|23.25|16.188|16.9|15.76|26.53|15.99|13.119|17.25|18.4|21.39|21.56|30.85|32|23.95|33.36|20.46|20.72|44.17|43.39|29.85|32.3|25.77|21.32|17.53|20.64|18.78|16.82|13.94|13.16|14.5|21.7|17|16.57|13.27|16.63|15.94|20.44|19.16|23.68|26.68|31.02|31.81|27.95|28.3|33.5|38.13|44.94|52.42|52.53|46.8|51.96|50.74|65.422|65.256|62.46|51.16|55.68|64.92|59.46|60.78|59.37|53.98|50.23|60.11|44.97|49.01|61.21|70.06|79.92|88.5|99.82|123.97|91.47|97.25|71.96|73.79|75.43|45.25|48.13|45.21|
2020-10-24 00:26:16|russ2000_2_0377|LIVX|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.5|9|6.9||8.04|13.35|||15.6|60||||4.4|3.8|5.76|4.07|4.9|5.38|4.35|2.05|1.545|1.59|3.39|2.64|
2020-10-24 00:26:16|russ2000_2_0378|LJPC|total_return_price||||||||||||||||||||||||||||||||||||||||||||||12500000|6875000|5625000|6875000|9845000|12500000|12500000|20000000|13750000|11250000|15000000|12500000|11562500|12500000|11095000|9687500|8750000|7187500|11250000|6562500|2031250|1250000|6328125|16406250|10312500|23281250|11796875|15000000|25625000|10175000|22350000|18300000|15625000|10650000|16250000|4225000|8125000|9925000|10650000|6900000|6075000|7625000|4175000|1750000|2000000|1900000|1850000|2490000|1835000|1860000|1515000|3025000|2240000|2215000|1960000|985050|1087800|560000|290000|90000|96600|105900|83500|34000|23000|17500|13000|15750|43|15|13.5|2.5|3|3|3.25|4.6|3.75|5.75|7.75|10.8|9.18|9.61|18.45|18.3|24.51|27.79|27|20.91|16|23.79|17.53|29.85|29.77|34.78|32.18|29.78|29.17|20.13|9.43|6.43|9.25|8.8|3.93|4.2|4.26|4.03|
2020-10-24 00:26:18|russ2000_2_0379|LKSD|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:26:18|russ2000_2_0380|LLEX|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:26:18|russ2000_2_0381|LMAT|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.3705|5.7227|5.3089|5.7315|5.6259|3.284|2.6501|3.0815|1.6376|1.8225|2.7381|3.4072|4.314|4.0675|4.7807|6.1981|5.8724|5.8458|6.3052|6.1287|5.1345|5.2284|5.0903|5.6069|5.4484|5.4484|6.097|6.105|7.4456|7.4317|7.6229|6.4144|7.104|7.7063|10.9318|13.0266|16.9443|13.0372|13.441|20.9497|23.3984|23.1426|28.9622|37.2186|30.0847|35.822|32.8737|33.4926|22.7604|30.6761|27.4244|35.2595|35.7827|21.2435|24.1748|32.96|
2020-10-24 00:26:20|russ2000_2_0382|LNTH|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.77|5.84|3.5|1.89|3.65|8.22|8.45|12.15|16.15|17.55|22.15|15.65|14.3|14.55|15.03|24.48|27.76|26.36|20.56|12.61|14.01|12.03|
2020-10-24 00:26:20|russ2000_2_0383|LOB|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.561|14.0792|13.9738|13.3869|14.0116|18.5003|20.8689|23.7293|22.9739|22.9543|27.311|29.5554|26.5282|14.6096|14.4579|16.3586|18.0249|18.9101|10.4025|13.6723|25.33|
2020-10-24 00:26:21|russ2000_2_0384|LOGC|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.4|9.88|13|10.81|7.2|4.94|8.46|9.08|
2020-10-24 00:26:21|russ2000_2_0385|LOVE|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.75|24.98|22.94|27.81|31.07|18.67|16.05|5.83|26.23|27.71|
2020-10-24 00:26:22|russ2000_2_0386|LQDA|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.43|21.66|11.38|8|3.56|4.275|4.71|8.42|4.92|
2020-10-24 00:26:22|russ2000_2_0387|LTHM|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.8|12.28|6.92|6.69|8.55|5.25|6.16|8.97|
2020-10-24 00:26:22|russ2000_2_0388|MARK|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||49.9|49.5|34.6|26|4.1|1.65|3.03|5.1|3.603|1.6|2.02|6.15|4.21|3.05|5.85|3.064|2.95|5.99|2.5|1.54|1.67|1.79|3|3.99|4.86|5.5|7.5|6.75|4.74|4.42|3.89|4.06|4.85|4.89|4.49|4.48|3.37|2.98|1.99|3.81|8.86|7.13|4.92|3.27|1.07|1.85|0.8718|1.105|0.5|0.2722|2.31|1.24|
2020-10-24 00:26:23|russ2000_2_0389|MAXR|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.62|18.0302||26.4902|36.5872|33.9799|39.2544|41.045|47.4044|48.7847|49.1347|44.6275|43.0718|||49.2634|52.2503|63.2548|59.0099|73.7089|71.6702|71.6453|74.8539|70.1078|76.6798|71.9443|70.3142|50.949|57.1989|60.8695|60.6927|56.8536|45.5002|49.8976|49.9803|54.7659|61.9572|42.9724|47.1074|33.8429|10.7668|3.9373|7.3997|7.687|14.2607|11.3069|17.9522|25.97|
2020-10-24 00:26:24|russ2000_2_0390|MBCN|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.537||7.2939|7.4154|7.4154|4.7892||6.0869|6.7109|5.6977|6.2076|6.4046|6.7913|8.8904|7.7314|7.801|7.2354|8.5569|8.7536|9.0839|9.4167|10.3246|10.5397|11.5287|11.5787|11.2213|11.9881|12.345|12.2596|12.3984|12.6127|11.7845|11.6884|11.5476|11.3118|11.0825|9.3045|7.5369|6.9896|6.6231|6.5099|5.2821|6.7172|7.7301|6.5455|5.9461|6.3226|6.3347|6.4007|6.3147|6.505|8.0147|8.7023|9.0015|9.4974|12.0702|10.8782|11.7935|10.6835|11.2227|11.9351|14.2975|14.3077|13.617|14.2111|13.3592|14.6074|14.1909|14.2692|15.1431|17.6618|20.8227|23.7224|21.7188|22.5462|22.8866|25.2431|22.3272|20.0149|19.7699|19.4422|22.7498|25.9561|12.8483|20.2389|19.65|
2020-10-24 00:26:26|russ2000_2_0391|MBIN|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.9199|21.5931|26.6631|24.5815|19.7478|20.9463|15.3019|16.1112|19.4369|15.045|17.2111|19.71|
2020-10-24 00:26:26|russ2000_2_0392|MBIO|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.84|11.99|11.2|7.05|5.71|2.3|3.52|3.56|3.76|3.88|2.7|3.14|3.13|
2020-10-24 00:26:27|russ2000_2_0393|MBTF|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:26:27|russ2000_2_0394|MCB|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43.75|41.65|51.63|40.75|30.7|34.79|44|40.37|48.23|23.67|28.91|28|
2020-10-24 00:26:27|russ2000_2_0395|MCFT|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.8326|9.914|10.001|10.94|11.59|14.07|15.79|18.97|19.87|22.74|24.81|28.72|37.1|18.62|22.49|20.08|14.73|15.52|7.46|19.05|17.01|
2020-10-24 00:26:28|russ2000_2_0396|MCRB|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||51.4|27|36.58|25.51|29.43|13.29|9.96|11|11.93|16.6|10.21|7.42|9.01|7.58|4.78|6.87|3.22|3.93|4|3.43|4.76|28.74|
2020-10-24 00:26:29|russ2000_2_0397|MCRN|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:26:29|russ2000_2_0398|MDGL|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||322.7|298.9|281.05|225.4|257.6|241.5|312.9|183.75|70.35|84.35|108.5|201.25|150.85|120.75|139.3|219.45|185.15|155.75|120.75|177.45|153.65|223.3|269.85|312.9|290.15|140|229.95|177.45|162.05|143.15|115.15|94.5|90.3|75.25|70.7|12.4215|8.3615|9.107|11.56|15.25|15.23|16.46|22.33|92.23|109.7|277.96|216.7|103.74|143.52|100.45|99.16|93.23|69.85|108.45|122.88|
2020-10-24 00:26:30|russ2000_2_0399|MEDP|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.97|36.07|29.85|29.52|32.13|36.78|36|42.58|59.25|51.79|58.97|62.1|84.64|84.06|73.38|93.02|111.75|
2020-10-24 00:26:30|russ2000_2_0400|MEET|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:26:31|russ2000_2_0401|MESA|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.86|7.71|8.34|9.14|6.745|8.94|3.29|3.44|2.95|
2020-10-24 00:26:31|russ2000_2_0402|METC|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.67|5.77|6.87|6.85|7.19|7.04|7.55|4.6|5.8|4.9|3.76|3.58|2.39|2.11|3.5|
2020-10-24 00:26:32|russ2000_2_0403|MFSF|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:26:32|russ2000_2_0404|MGEN|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||118.5|67.5|38.1|36.3|24.75|13.89|11.37|7.35|6.75|7.248|5.45|11.91|12.06|8.97|10.46|6.82|6.46|5.59|2.68|2.79|2.32|0.8551|0.4799|0.56|1.12|0.7311|
2020-10-24 00:26:32|russ2000_2_0405|MGPI|total_return_price||||||||||||||||||||||||4.5742|5.6941|6.1891|6.8599|5.8796|4.5134|4.6743|4.719|5.5396|6.9777|7.0216|6.7557|8.0901|8.0097|8.8022|8.2364|8.8994|11.3241|9.7484|9.5563|11.3937|11.9286|13.9248|10.9444|9.4249|7.1069|7.3554|6.9045|5.6036|5.1033|5.2034|5.4539|6.8044|4.8031|5.3034|5.6036|5.0032|5.4035|5.8037|4.4028|5.4535|4.0026|4.4529|3.8025|2.9519|2.5516|3.3271|4.4028|3.5389|3.3367|4.5298|3.5389|4.7493|5.7312|5.3368|2.9991|3.2716|2.7473|3.7036|3.7455|6.7174|10.9142|16.5014|8.4618|7.4822|7.2224|7.1878|9.8559|10.3839|14.2559|20.4335|18.8773|20.0666|18.1701|15.0748|9.2647|8.4979|6.3957|5.3069|2.5986|0.613|0.6771|2.6169|3.8978|6.9996|7.0271|6.0664|7.2328|10.172|8.0344|8.0252|4.7094|4.6815|5.0391|3.0066|3.5779|3.2033|4.1138|5.6364|4.9555|4.9082|6.4372|7.5911|12.4643|15.125|12.8869|16.1039|15.3284|24.8452|23.291|36.7332|38.9562|48.0753|52.2108|49.3014|59.2801|75.2083|87.7312|87.0484|77.4937|56.0404|75.8765|65.3155|49.0345|47.9264|26.714|36.5869|39.74|
2020-10-24 00:26:34|russ2000_2_0406|MGTA|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.5|12.01|5.7|16.47|14.75|10.26|15.16|6.28|7.51|6.8|
2020-10-24 00:26:35|russ2000_2_0407|MGTX|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.46|13.6|9.64|17.23|26.88|15.95|20.02|13.44|12.52|13.24|
2020-10-24 00:26:35|russ2000_2_0408|MITK|total_return_price||||||||||||||||||||2.125|1.875|1.4375|1|1.75|1.3125|1.5|1.3125|1.8125|1.8125|1.3125|1.25|0.75|1.875|2.125|2.25|1.375|1.5625|0.4375|0.5|1.125|0.9375|1|1.3125|1.125|1.625|1.0625|1.3125|0.94|1.12|1.219|1.438|1.375|2.563|5.875|4.188|1.563|1.75|1.563|0.875|1.188|0.844|0.875|0.469|1.156|1.563|2.8125|4.375|4.3125|11.1875|5.75|4.1875|0.5625|1.0313|1.29|1.76|1.45|2.71|1.3|0.95|1.239|1.08|1.27|1.07|2.51|1.07|0.75|0.5|0.45|0.82|0.73|0.82|1.57|1.65|1.06|1.27|1.01|0.67|0.66|0.55|0.39|0.25|0.35|0.28|0.07|0.1|0.3|0.98|0.84|0.6|0.85|1.78|6.05|4.05|7.2|9.25|7.25|11.6|3.89|3.23|3.21|4.68|5.78|5.16|5.94|3.87|3.33|2.41|3.31|3.16|3.79|3.19|4.11|6.54|7.11|8.29|6.15|6.65|8.4|9.5|8.95|7.4|8.9|7.05|10.81|12.24|9.94|9.65|7.65|7.88|9.61|12.74|
2020-10-24 00:26:37|russ2000_2_0409|MJCO|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:26:37|russ2000_2_0410|MLNT|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:26:38|russ2000_2_0411|MLP|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.5792|9.6644|8.7474|9.5471|15.2505|18.5982|18.3502|14.75|22.5|26.4375|23.75|18|25.75|25.7|24.11|20.65|20.24|17.9|15.84|20|19|25.79|35.25|34|33.04|30.35|40.18|42.3|39.26|30.98|34.05|35.8|35.49|30|32.48|30.62|35.86|30.1|28.87|32.59|30.5|27.49|11.48|8.49|7.66|6.49|5.84|7.15|4.11|4.43|4.25|5.73|4.9|4.28|3.73|4.02|3.52|2.38|4.04|3.99|4.082|4.45|5.09|6.3|6.89|6.29|5.51|6|5.68|5.31|5.75|5.6501|6.6137|6.6701|7|11.55|20.9|12.85|16.65|12|11.4|12.9|9.86|10.96|9.92|10.91|11.29|9.16|10.5|11.83|
2020-10-24 00:26:39|russ2000_2_0412|MLVF|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.7621|9.9487|9.1255|8.8775|9.671|9.671|9.5123|9.5222|8.5799|6.7087|7|8|7.76|6.6|6|7.8|8.455|10.25|11.14|12.02|11.91|12.58|11.15|10.29|10.74|11.2|12.01|13.3|14.84|15.5|17.45|16.16|15.45|16.4|21.15|21.55|24.05|26.6|26.75|25.65|24.7|23.95|19.86|20.12|20.65|22.43|23.09|12.25|12.73|11.88|
2020-10-24 00:26:40|russ2000_2_0413|MNLO|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:26:41|russ2000_2_0414|MNOV|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.28|11.05|8.3|7.26|4.64|3.72|4.72|2.45|1.5|1.88|3|6.4|7.7601|7.5|5.33|5.1|4.88|2.65|2.19|2.2501|1.83|2.92|1.71|1.9|1.61|3|2.65|2.36|2.12|2.18|1.95|2.99|3.04|3.5|4.12|2.79|3.47|6.93|6.65|7.56|6.88|5.85|5.39|6.58|6.73|11.96|8.49|11.97|7.81|8.28|9.7|7.72|7.27|3.28|5.45|5.11|
2020-10-24 00:26:42|russ2000_2_0415|MOGA|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:26:42|russ2000_2_0416|MPB|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.394|9.7356|15.9566|14.0908|14.4698|12.5811|12.5417|13.6186|13.249|12.5422|12.29|9.9646|10.0677|8.4501|8.474|9.1306|10.7856|10.603|10.4423|10.9503|10.6132|11.1922|13.0674|12.8706|13.3676|13.5362|14.7108|18.1556|17.7897|17.8044|18.1891|16.6309|16.6521|16.9988|16.7209|18.3335|16.7984|17.5565|17.938|16.7869|18.7207|18.6863|18.3072|18.205|19.4929|17.1999|16.3471|14.2754|12.1613|11.8683|7.657|7.657|7.2741|5.1685|5.7427|8.1605|6.7959|6.2297|6.0621|8.6236|7.6846|8.3677|8.2009|8.8999|8.8875|9.3305|10.6731|11.942|12.5182|12.9397|13.1417|13.5148|13.4129|14.1847|14.0745|13.1314|13.8511|16.2271|20.5797|24.7512|24.3699|26.8265|29.9349|29.9349|32.53|27.3929|23.3868|22.848|24.5416|24.84|27.5222|18.0751|17.588|18.2|
2020-10-24 00:26:44|russ2000_2_0417|MRNS|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.24|38|36.8|46.4|32.72|31.04|20.72|5.2|8.68|3.34|6.28|5.8|22.36|32.64|15.2|28.28|37.44|11.44|15.44|14.52|5.48|9.44|8|10.76|10.7|
2020-10-24 00:26:44|russ2000_2_0418|MRSN|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14|18|18.9|15.92|18.91|10.19|4.05|5.26|4.27|1.62|5.73|5.83|23.4|18.62|
2020-10-24 00:26:45|russ2000_2_0419|MSBI|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.0829|21.5862|31.8266|29.1127|29.6839|28.0262|28.9855|28.1184|31.2202|29.7435|19.8393|22.1503|24.2204|25.4462|27.6425|16.8684|14.1808|12.85|
2020-10-24 00:26:45|russ2000_2_0420|MSGN|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.5686|5.9459|6.354|7.7052|8.1586|8.2493|6.8981|8.6241|10.2323|11.2933|12.1729|13.2279|17.2301|17.4054|17.0608|17.4054|17.218|18.0825|19.9869|22.8102|25.5882|25.2376|20.797|21.11|17.23|15.31|18.15|21.5|22.7|22.35|21.35|20.3|23.05|22.9|25.6|23.03|21.76|20|17.13|17.51|11.15|9.85|9.65|
2020-10-24 00:26:46|russ2000_2_0421|MTEM|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||388.08|455.4|900.9|985.38|989.34|218.46|170.94|204.6|99|91.08|60.06|35.079|25.08|25.08|18.26|7.59|13.97|14.41|19.9111|20.46|20.46|13.97|14.74|13.97|17.05|18.689|17.16|13.53|87.56|74.25|81.07|47.08|53.9|55.11|51.48|51.04|56.1|42.9|39.71|32.12|44.66|47.19|39.82|5.5462|4.818|4.4781|12.54|5.203|5.83|4.07|6.39|9.79|8.41|5.19|5.34|3.35|5.81|8.28|6.62|12.53|14.12|15.76|10.5|
2020-10-24 00:26:48|russ2000_2_0422|MVBF|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.169|15.4557|15.9313|15.9313||||||19.0224||||||16.6446|18.642||16.169|17.1202|16.6446||19.0224|18.0713|15.9788||20.9342|22.5891|22.8269||26.8691|36.6181|31.5772|31.387|15.2559|14.4931|14.0556|12.2102|14.2946|14.4568|12.4941|13.3216|12.42|12.4875|12.3151|12.3825|12.6764|17.8152|19.3372|19.0616|17.2848|17.6239|17.7691|14.7392|16.3787|19.9999|24.2835|12.5464|13.2184|15.56|
2020-10-24 00:26:48|russ2000_2_0423|MYOK|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.94|9.64|12.23|15.12|13|13.9|13.4|42.5|42.4|47.9|47.4|64.6|49.76|51.99|45.79|55.21|72.885|46.88|96.62|134.13|
2020-10-24 00:26:49|russ2000_2_0424|NBN|total_return_price|||||||||||||||||||3.3242|2.8083|2.8657|2.837|3.1522|3.2287|3.4593|3.2287|3.2287|2.7097|2.6521|2.5368|2.9404|2.7566|2.3794|2.2633|2.4375|2.7276|2.9017|2.7566|3.0758|2.8437|3.3565|3.5025|3.8527|4.9618|4.9034|4.8042|5.1557|5.0388|5.0388|5.0388||5.1741|6.0965|6.1559|6.3926|6.3926|6.4893|6.9066|9.0992|13.6036|12.9204|10.8755|8.066|7.6495|7.3201|7.0805|6.1013|6.045|6.8817|6.6954|6.1764|6.3687|7.8612|9.3046|9.4519|9.8862|11.6859|11.3301|10.8588|11.6196|11.9395|13.1334|13.2714|15.59|15.6543|15.6198|15.4103|18.7415|17.1844|17.3038|18.1656|18.6542|17.4762|18.4704|17.2585|16.039|15.552|14.0944|15.0443|12.5935|11.5177|9.6624|10.6008|6.2393|7.8582|7.3832|7.6927|7.8254|12.4988|11.0703|10.9941|15.0124|13.0347|12.4425|12.1106|11.5365|10.6622|7.8303|8.7544|8.6455|8.9708|9.1722|10.0125|9.2349|9.0894|9.4034|9.1874|9.5324|9.2667|9.8195|10.5796|10.6585|10.5408|10.9858|11.0849|12.8018|14.9962|20.5694|23.8598|24.4164|20.4476|22.1995|22.1098|17.5379|21.2056|20.3178|22.5532|23.2719|12.5555|16.1017|17.58|
2020-10-24 00:26:51|russ2000_2_0425|NCBS|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.9623|35.74|37.91|47.31|46.93|53.97|60.32|55.05|54.5|56.2|54.13|47.65|59.6|61.84|66.55|74.64|53.08|54.8|55.38|
2020-10-24 00:26:51|russ2000_2_0426|NCSM|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.18|24.08|14.74|15.66|13.72|16.47|5.15|5.05|3.74|1.98|2.29|0.79|0.5782|0.593|
2020-10-24 00:26:52|russ2000_2_0427|NE|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:26:52|russ2000_2_0428|NEO|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.35|10.95|2.5|0.975|11.2|3.5|2.9|2.6|1.5|1.3|1|1.1|0.8|0.5|0.09|0.07|0.06|0.52|0.3|0.25|0.29|0.5|0.4|0.3|0.21|0.49|0.61|1|1.55|1.5|1.65|1.3|1.05|1.02|0.95|0.98|0.65|0.99|1.26|1.68|1.5|1.4|1.29|1.12|1.3|1.5|1.35|1.1|1.4|1.69|1.65|2.75|2.55|3.7|3.98|2.75|3.54|3.62|3.19|5.45|4.15|4.96|5.33|6.66|8.25|6.47|7.88|8.22|8.85|7.63|8.62|10.73|8.68|8.2|13.77|14.25|11.9|19.44|21.16|21.71|29.56|26.72|29.32|34.86|
2020-10-24 00:26:54|russ2000_2_0429|NEOS|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.21|13.72|10.68|9.02|6.76|7|7.2|7.05|8.65|9.8|8.05|6.2|4.8|1.67|2.61|1.23|1.64|1.51|0.75|0.685|0.5629|
2020-10-24 00:26:54|russ2000_2_0430|NERV|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.05|6.13|5|5.8|5.33|5.94|5.71|10.12|14.02|12.25|8.65|8.6|7|6.15|6.35|8.25|12.55|6.65|7.86|5.57|8.21|7.11|6.02|3.61|3.21|
2020-10-24 00:26:55|russ2000_2_0431|NEXT|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.85||9.79|9.9|10.03||10.11|10.1901|10.32|10.02|8.79|4.52|6.78|5.52|4.79|4.85|6|5.49|6.22|1.95|2.48|2.68|
2020-10-24 00:26:56|russ2000_2_0432|NGVT|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.41|46.92|54.71|61.16|53.69|62.7|71.13|72.05|80.25|101.81|82.09|104.53|96.22|85|87.66|36|49.81|48.21|
2020-10-24 00:26:56|russ2000_2_0433|NH|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.5|13.42|9.94|4.96|4.7|4.5|3.21|3.03|3.3|1.58|0.5066|0.92|0.5833|0.7738|1.03|1.59|4.58|2.29|
2020-10-24 00:26:57|russ2000_2_0434|NHTC|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||9798.6138|10130.7252|17934.0139|15776.6185|14448.173|9631.2297|5313.7819|3985.3364|2574.5273|664.2227|167.3841|167.3841|66.4223|122.4827|265.6891|294.7821|244.9653|207.5696|128.7264|87.2124|24.9084|5.3138|0.9963|0.9963|3.9853|2.5905|1.7934|1.3949|0.5978|1.3284|1.3284|0.7306|4.0185|5.0282|7.0408|11.4578|7.9375|8.5021|7.4592|9.0069|8.2696|9.4984|6.5758|5.0813|3.082|1.5875|0.9963|1.189|2.3978|1.4281|0.724|0.5779|0.8037|0.3454|0.1993|0.2126|0.3806|0.3321|0.1196|0.1461|0.1494|0.1129|0.0804|0.093|0.259|0.4616|0.4915|1.003|0.8502|0.8635|0.7904|0.8635|0.631|1.1823|2.1255|3.2879|4.3918|9.5235|7.5651|12.2051|27.6938|21.009|26.9415|24.1737|19.0875|19.3555|17.8804|18.7914|19.9082|16.218|11.6359|13.8181|19.9992|19.4555|16.0775|10.9111|6.6571|6.759|4.8612|2.8003|5.5274|6.095|
2020-10-24 00:26:58|russ2000_2_0435|NIHD|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:26:58|russ2000_2_0436|NINE|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.35|33.04|30.43|21.86|23.12|16.3|6.13|7.66|1.07|2.01|1.13|
2020-10-24 00:26:59|russ2000_2_0437|NK|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.46|18.52|8.21|6.23|7.82|5.95|3.62|7.86|5.55|4.55|3.8|3|3.69|1.1|1.58|1.06|1.16|3.79|2.88|12.28|7.18|
2020-10-24 00:26:59|russ2000_2_0438|NMRK|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.6966|14.0403|13.2638|10.4465|7.4998|7.962|8.4427|8.8921|13.2534|4.3792|4.5994|4.32|
2020-10-24 00:27:00|russ2000_2_0439|NODK|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.69|17.98|18|16.98|16.52|16.81|16.77|15.28|16.03|17.86|16.96|17.2|11.57|14.77|16.65|
2020-10-24 00:27:00|russ2000_2_0440|NOVT|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.939|11.439|19.314|26.25|59.625|87.75|51.375|23.439|22.875|26.31|21.15|24.75|29.1|20.64|16.14|17.82|13.17|19.38|30.42|32.22|39.78|48.18|31.8|33|27.33|28.02|31.5|33.45|34.11|26.58|28.17|28.6803|28.47|29.58|30.15|28.08|24.81|23.43|11.127|1.65|2.85|2.76|2.22|2.91|6.24|7.95|7.35|9.87|10.59|11.8|7.99|10.1|12.22|12.18|8.96|8.4|8.71|8.09|8.96|11.03|12.6|12.77|11.49|14.62|13.32|15.7|12.39|13.62|14.06|15.67|17.2|20.8|26.65|35.8|43.55|51.3|50.8|64.7|68.55|59.16|84.73|92.13|81.08|91.5|76.79|106.53|107.13|
2020-10-24 00:27:02|russ2000_2_0441|NPTN|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.23|6.87|6.98|4.8|4.89|4.71|5.91|5.44|5.16|8.13|7.31|7.11|7.56|3.82|3.35|3.48|6.75|9.13|6.29|11.21|13.83|9.13|16.95|11.16|9.42|8.17|5.87|6.75|6.01|5.88|8.3|6.41|6.29|4.02|6.18|8.82|7.25|8.88|6.14|
2020-10-24 00:27:03|russ2000_2_0442|NRC|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.1948|15.8089|15.9318|14.4316|12.4138|11.4137|12.2999|12.7409|12.6259|10.4569|14.7521|14.0941|12.6099|14.5492|16.974|18.7089|25.4008|35.8071|35.1905|27.7251|35.5988|37.6536|37.9127|38.0301|53.6362|60.9242|65.6118|45.48|58.21|49.2|
2020-10-24 00:27:04|russ2000_2_0443|NRE|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:27:04|russ2000_2_0444|NSA|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.9717|10.9504|14.0224|17.7915|18.1847|17.9759|18.4453|20.4488|21.1618|21.1613|24.3161|22.8192|27.5541|23.3852|24.4613|26.8095|27.2739|31.7478|32.5975|28.9813|28.3775|33.24|
2020-10-24 00:27:05|russ2000_2_0445|NSSC|total_return_price|0.3399|0.8395|0.8395|0.888|0.7423|0.7632|0.888|1.2279|1.9643|2.0754|2.1666|2.2778|2.2778|2.9166|1.889|2.0556|2.6111|2.5|2.5556|1.5834|2.1389|2.7222|2.8611|2.7778|2.7778|1.6668|1.3333|1.2223|1.1111|0.8334|0.5555|0.5833|0.75|0.6667|0.75|0.5|0.5833|0.5833|0.5417|0.5833|0.9723|1.1111|1.4862|1.0001|0.9444|0.6945|0.8889|0.6392|0.5|0.4728|0.556|0.7776|0.7776|0.8056|0.8616|0.8336|1.1392|1.0552|1.4728|1.332|1.1672|1.1392|0.9448|0.8889|0.5832|0.7776|0.8616|0.708|0.7224|0.82|0.972|0.792|1.0552|1.0648|1.0664|1.2288|1.2888|1.5776|2.0024|2.0552|1.964|2.1024|1.9376|1.9672|3.7267|3.3067|3.9822|5.88|4.68|4.5111|6.0667|6.9067|11.06|9.72|5.96|5.87|5.3|6.3|5.57|6.25|4.92|4.53|2.93|1.28|1.09|1.18|1.33|1.67|2.3|1.8|1.95|1.76|2.27|2.97|2.29|2.48|3.13|2.94|3.37|3.64|4|4.78|5.31|6.28|6.63|5.43|4.7|4.7|5.79|5.73|6.05|5.9|6.25|6.36|7.19|8.5|10.2|9.4|9.7|8.75|11.7|14.65|14.95|15.75|20.74|29.68|25.52|29.39|15.17|23.39|23.5|
2020-10-24 00:27:07|russ2000_2_0446|NTB|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.7665|26.4694|27.1201|28.602|30.6827|32.0308|38.9594|41.348|46.4047|28.2874|32.7596|32.2908|29.4145|35.1484|15.8938|23.9837|21.95|
2020-10-24 00:27:08|russ2000_2_0447|NTGN|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:27:08|russ2000_2_0448|NTLA|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.17|17.02|13.11|14.09|16.02|24.05|19.37|23.63|28.59|28.67|12.77|16.26|14.77|13.76|15.84|12.68|21.02|21.61|
2020-10-24 00:27:09|russ2000_2_0449|NTRA|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.82|11.34|9.08|11.8|10.73|11.83|8.83|11.04|12.93|9.48|9.16|18|22.14|13.04|20.62|26.08|34.89|33.69|29.86|49.86|72.67|
2020-10-24 00:27:09|russ2000_2_0450|NVCR|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.8|12.94|11|8.92|8.1|8|16.85|21.05|20.15|21.3|31.25|51.85|32.84|48.17|57.43|77.18|84.27|67.34|59.3|109|
2020-10-24 00:27:10|russ2000_2_0451|NVEE|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.7|7.95|9.1|10.15|9.435|13.39|16|24.26|18.79|22|26.63|26.18|31.9|34.15|36.65|43.05|55.7|55.05|55.65|68.7|88|58.97|59.55|79.65|68.62|48.94|35.04|48.36|50.13|
2020-10-24 00:27:11|russ2000_2_0452|NVTR|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:27:11|russ2000_2_0453|NWFL|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||5.163||5.163|5.2796|5.2408|6.3666|9.9759|8.5943|4.74|5.0004|4.454|7.1132|4.8208|4.716|4.0153|3.9311|4.2376|3.8378|4.2044|4.6609|5.4952|5.7815|5.8306|6.6338|6.8101|6.8374|6.8101|8.237|9.3425|9.1422|10.1363|10.4512|10.6234|12.4227|10.4515|11.7246|11.0075|11.522|11.4327|11.8801|12.1652|12.0568|12.1469|12.629|12.1662|12.0505|12.0935|11.3687|11.6658|10.968|9.9569|12.3014|12.4525|12.2012|11.1937|10.4606|11.8534|11.464|11.5959|11.3495|10.709|11.9879|11.8506|12.4386|13.2363|13.8581|13.896|14.8907|14.833|14.0413|15.3817|15.2463|15.1338|15.8654|15.8916|16.5789|16.3371|15.9991|15.5812|16.0144|16.8805|19.7128|24.893|25.4396|26.2556|30.4537|28.1385|34.2372|35.5586|29.0745|28.1354|30.8044|30.8201|37.8822|28.6682|22.2585|25.453|
2020-10-24 00:27:12|russ2000_2_0454|NXGN|total_return_price|1.5975|2.1665|1.4662|1.2802|0.8316|0.4158|0.2845|0.2188|0.1751|0.1094|0.197|0.186|0.2845|0.2736|0.1532|0.186|0.2188|0.2188|0.2298|0.1423|0.1204|0.1204|0.0766|0.1149|0.1532|0.1423|0.186|0.1204|0.1423|0.1423|0.2188|0.1751|0.186|0.1313|0.1313|0.1204|0.1204|0.1204|0.1204|0.1204|0.1423|0.1751|0.1751|0.2407|0.5252|0.3939|0.4158|0.2845|0.2845|0.3939|1.4116|2.5385|1.9258|1.5975|0.8535|0.6346|0.6346|0.6019|0.6346|0.6346|0.6511|0.8097|0.3802|0.3611|0.3283|0.558|0.5471|0.6784|1.3349|0.6565|0.5909|0.6784|0.9629|1.138|0.9148|1.4277|1.3332|1.475|1.4794|1.7595|2.233|2.3862|3.519|3.9032|3.9768|4.2971|4.4214|5.2347|7.7044|8.6215|12.5719|13.9676|12.3447|13.7321|14.4668|13.8999|15.2805|14.5991|14.189|11.909|11.7614|11.612|16.8666|17.5536|18.3648|23.2538|25.2554|25.8884|25.4532|24.1491|27.7485|29.3477|35.1819|37.0184|41.2848|31.6491|37.5635|23.7784|16.1694|15.2957|16.255|16.8101|19.6857|19.2342|15.5757|14.9737|12.9953|14.8841|15.4238|16.1717|12.3417|16.12|15.24|11.91|11.32|13.15|15.24|17.21|15.73|13.58|13.65|19.5|20.08|15.15|16.83|19.9|15.67|16.07|10.44|10.98|12.74|
2020-10-24 00:27:14|russ2000_2_0455|NXRT|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.4214|11.3691|11.5465|11.0746|11.0822|15.5451|17.6286|19.1437|20.9691|22.4538|21.3584|26.0209|22.7966|26.4717|30.7797|32.925|36.6177|39.0245|45.0255|43.8363|26.2041|35.0825|43.92|
2020-10-24 00:27:15|russ2000_2_0456|NYMX|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.75|6.625|6.438|3.875|4.813|3.25|3.563|3.625|2.9375|5.4375|4.5|3.75|1.75|1.9688|2.68|4.19|3.9|4.24|4.42|3.92|3.79|3.73|3.19|2.56|3.35|4.15|3.69|2.04|2.73|2.1|2.5|2.27|2.06|4.05|2.62|2.8|3.3|6.1|5.46|5.15|5.91|5.22|4.11|5.7|2.65|3.07|5|4.39|4.48|3.71|3.26|3.58|6.64|7.08|8.37|8|8.18|8.18|6.53|6.35|6.85|5.58|4.94|6.33|6|5.45|4.68|4.75|0.3898|0.55|1.37|3.2799|3.42|2.3|3.73|3.36|2.76|3.2|4.17|3.86|3.3|4|3.58|2.53|1.43|2.24|1.52|1.99|2.4|1.81|3.96|2.37|
2020-10-24 00:27:17|russ2000_2_0457|OBNK|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.1064|36.9133|33.4422|33.4444|32.4442|33.2661|37.4076|20.0705|21.9186|21.36|
2020-10-24 00:27:17|russ2000_2_0458|ODT|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.95|21.18|23.09|18.66|11.78|21.52|35.13|25.79|29.52|25.95|42.34|14.52|
2020-10-24 00:27:18|russ2000_2_0459|OFED|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.5064|10.6289|9.7647|10.7863|10.5999|11.1203|14.2359|13.973|14.1543|13.9548|15.0487|16.2875|16.1531|16.7167|16.6053|18.6622|18.6616|18.5397|18.7554|17.3956|17.3769|18.5116|21.7365|22.2471|24.3771|26.3814|27.1377|27.0571|28.0456|28.1154|26.0231|24.3104|25.3981|22.5827|22.3941|25.6838|18.8636|25.6743|21.47|
2020-10-24 00:27:18|russ2000_2_0460|OLLI|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||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|
2020-10-24 00:27:19|russ2000_2_0461|OOMA|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||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|
2020-10-24 00:27:20|russ2000_2_0462|OPBK|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.8526|10.9954|13.0898|13.4706|13.5658|12.709|10.5194|9.2342|9.4246|5.7119|4.7599|3.8079|3.0939|3.0939|1.0472|1.19|0.2856|0.3808|0.3808|0.9615|0.9996|1.4756|2.142|1.904||1.2376|1.3328|||1.9992||4.2839|5.5691|7.3303|7.5207|8.0919|7.5683|6.6639|6.1403|5.6167|5.6167|6.1403|5.4263|5.5691|5.9975|7.1399|6.9019|7.2827|8.8534|9.1866|11.6523|12.0426|10.9859|7.7396|8.3753|9.8571|9.4598|9.7416|6.6668|6.7546|5.82|
2020-10-24 00:27:20|russ2000_2_0463|OPI|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.0442|39.622|39.7871|44.6061|44.4357|46.8323|48.0702|48.4524|50.2143|39.8466|43.2129|46.8382|43.5268|47.6682|48.321|54.2563|51.1025|51.8707|54.6133|55.9072|57.9616|50.7023|55.1358|54.9057|45.4486|40.2556|41.6386|46.7371|60.7966|64.4437|52.5104|59.3633|56.8318|56.2709|56.8798|43.2347|50.1126|37.759|25.4891|24.6546|23.2347|27.5281|30.3718|25.1381|25.4302|20.96|
2020-10-24 00:27:21|russ2000_2_0464|OPTN|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.9|20|26.75|12.94|6.57|10.03|6.81|7.8|9.94|4.29|7.44|3.83|
2020-10-24 00:27:22|russ2000_2_0465|ORC|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.3373|3.6381|3.7014|4.4318|4.2045|4.8917|5.1703|5.2973|5.5788|4.9127|4.1782|4.7218|5.181|5.3714|5.7151|6.1778|5.8457|6.1281|6.464|6.2289|5.0072|5.2968|5.3009|4.8842|5.1678|5.1104|4.8324|5.1702|2.5031|4.3701|5.01|
2020-10-24 00:27:23|russ2000_2_0466|ORRF|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.3616||10.5486|10.8956|10.4098|10.4875|11.1495|10.8708|12.3231|10.7558|11.6777||13.5523|13.8289|14.4435|15.0156|17.5416|22.7139|22.8706|30.039|27.8125|29.5277|30.9011|28.841|30.5722|27.4969|26.0214|23.2593|27.0859|27.2321|26.7569|25.9926|24.856|24.8351|23.6225|23.8683|24.1636|24.5388|21.924|19.7115|30.2399|30.9349|30.1651|25.2693|18.4048|19.4927|23.4102|23.5652|23.5117|12.449|7.2254|8.0331|6.9708|8.4984|8.4193|12.9934|11.852|14.5736|14.2664|14.4858|14.521|14.2664|14.6351|15.3199|14.3153|14.9589|15.2487|15.3188|16.1118|19.4153|20.8371|19.5204|20.4795|22.3025|23.2825|23.0216|23.8845|21.9424|17.6472|18.6242|20.8234|22.0908|22.2737|12.6128|13.7908|13.61|
2020-10-24 00:27:24|russ2000_2_0467|OSBC|total_return_price||||||||||||||||||||||||||||||||||||||||||||4.3554|4.4542|4.3992|4.4766|3.7866|4.232|4.1207|4.9001|5.0115|5.2576|5.4254|5.5516|5.769|6.8234|6.9235|7.5607|8.9295|8.994|8.842|7.1739|7.9386|7.5741|7.9654|7.804|7.884|6.4591|6.3914|7.2021|7.0573|7.7403|10.0624|10.7783|12.3614|12.5698|14.5655|15.4877|16.3796|16.5622|17.7564|18.4666|21.6571|22.011|22.543|24.3715|28.5588|27.0568|26.1754|25.9201|28.2143|29.173|27.7654|27.5506|26.5734|24.8178|26.8555|26.9879|25.8245|25.3337|14.3325|17.6193|11.8901|6.157|6.0309|5.6418|5.7885|6.3369|3.3254|1.033|1.7807|0.9346|0.8773|1.5348|1.2496|1.2987|1.2594|1.4364|1.0822|3.3352|5.48|5.7358|4.5257|4.5552|4.8208|4.811|5.0963|5.4308|6.572|6.1195|7.8904|7.064|6.4528|8.1389|11.3097|10.2826|10.9839|12.0333|12.7353|14.3806|14.6388|15.0457|12.8007|13.3569|12.2523|12.7799|13.4579|8.2309|7.3014|8.26|
2020-10-24 00:27:26|russ2000_2_0468|OSG|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.4124|3.9845|3.882|3.7125|3.83|3.86|2.55|2.68|2.71|2.57|3.87|3.04|1.61|2.29|1.88|1.76|2.37|2.09|1.86|2.11|
2020-10-24 00:27:27|russ2000_2_0469|OSMT|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.75|3.6|3.8|3.84|6.99|3.18|6.73|5.41|
2020-10-24 00:27:27|russ2000_2_0470|OSPN|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.5|6.375|4.25|7.625|6|6.25|4.5|14.875|14.9375|11.6875|9.125|6|5.0313|2.99|1.45|2.2|2.8506|1.701|1.25|0.9|0.99|1.2|2.5|2.47|1.88|2.24|2.25|6.68|6.56|10|8.97|9.58|9.51|7.26|9.24|11.47|17.87|20.96|34.4|28.27|12.44|11.03|10.36|9.5|5.77|6.96|7.79|6.24|8.21|6.07|6.46|8.59|14.01|11.99|5.3|7.04|10.56|7.56|9.5394|8.18|8.46|8.32|7.97|7.91|7.93|11.85|18.24|27.29|22.5|33.91|17.16|17.25|15.19|17.33|17.79|14.1|13.15|13.7|11.65|14.05|12.6|20.8|19|12.28|19.22|14.32|14.39|18.16|16.37|25.52|21.44|
2020-10-24 00:27:29|russ2000_2_0471|OVBC|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||4.3468|3.2601|4.0887|4.2419|4.2182|5.1517|5.1223|5.3288|5.3088|5.9998|7.9513|7.6818|7.306|8.7112|12.8358|13.1978|13.4022|13.4476|12.8608|13.8247|13.2745|12.0075|10.7381|10.929|10.3458|10.3562|10.4767|10.544|10.3413|10.1927|10.3943|9.3791|9.1053|9.7534|10.278|10.8064|12.1338|13.9243|15.1476|14.4297|15.5379|15.5993|15.1872|14.9559|15.142|15.2835|15.2509|15.3547|15.4592|15.632|15.6445|15.6947|16.1246|15.9359|16.0515|13.2975|11.7686|13.8742|19.5648|17.7914|14.9187|14.745|11.3918|13.5687|13.8604|15.2191|12.6152|12.4703|13.699|13.1075|14.6135|14.2334|14.7496|15.0658|17.8525|16.2306|17.8943|18.0637|19.0102|19.3131|20.7072|19.1604|19.4897|21.0774|21.5326|19.2517|19.5356|20.0307|24.7581|26.093|33.304|33.8172|37.753|39.3034|49.486|34.7231|33.7337|34.6642|37.1833|35.3795|38.6317|29.3983|22.316|20.66|
2020-10-24 00:27:31|russ2000_2_0472|OVID|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.49|8.57|9.87|7.7|8.27|5.66|2.64|1.82|1.84|3.09|4.61|2.89|7.37|5.98|
2020-10-24 00:27:31|russ2000_2_0473|OVLY|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||1.3923|1.3923|1.4226|1.6649||1.9677|2.3925|2.897|2.9121|2.5033|3.6995|2.8731|2.8332|2.5782|2.5089|2.5973|2.8507|2.8818|2.6689|2.6451|2.6689|2.6812|2.8269|3.3003|3.4778|3.4281|3.6158|4.4623|5.7155|5.9822|6.7632|6.7632|6.9706|12.1986|12.1986|11.6174|11.1786|13.8843|13.1933|12.0373|12.7962|12.1343|9.7075|9.7075|8.7809|7.9425|7.5012|6.1775|6.2232|5.3342|3.7974|3.449|4.0744|3.9314|3.8867|4.9143|4.821|5.227|5.2717|5.227|4.4139|5.9061|6.0311|6.2188|6.4958|6.6566|7.3267|7.0497|7.3178|7.4785|8.5086|9.1064|9.1296|9.7212|9.0625|9.0625|9.0208|9.3274|9.247|9.058|9.6305|11.3196|13.8027|13.1102|15.3227|18.5747|20.9779|21.7574|18.1651|17.3328|17.3861|18.6439|16.301|19.0015|13.4346|11.7726|12.62|
2020-10-24 00:27:32|russ2000_2_0474|PAR|total_return_price|14.8334|15|15.3333|9.3333|8|11.3333|11.3333|8.1667|11.6667|11.6667|12.3333|11.8334|14.1667|13.3333|9.6667|8.3333|9|8|6.6667|3.5833|4.6667|4.5001|5.8334|4.5833|5.0833|5.5001|4.5833|3.4167|2.9167|3.25|2.25|1.75|3|2.5001|2|1.75|4.4167|4.0833|3.8334|4.0833|3.1667|3.5001|3.9167|5|5.25|4.4167|4.3333|4.417|5.917|6.75|6.75|6|9.75|11.167|9.417|9.25|6.75|6|6.375|6.042|4.709|4.042|3.8333|4|3.5|4.875|4.7083|3.1667|2.875|2.8333|2.0417|1.25|1.2333|2.2667|1.8|1.7333|2.64|3.64|3.04|4.6|3.2667|3.9933|4.4333|5.3267|7.0067|7.2|6.1067|7.5467|10.38|21.3333|15.3333|18.5067|17.74|12.77|9.07|9.02|9.92|8.53|8.02|7.71|7.91|7.485|7.17|5.55|5.13|6.39|6.38|5.78|6.05|5.14|6.15|5.71|4.56|3.83|3.35|3.9401|4.91|4.93|5.4478|4.9|4.71|4.03|4.94|5.45|4.89|4.2|4.9|6.15|4.19|4.91|5.29|6.73|6.63|4.79|5.3635|5.58|7.17|8.51|10.44|9.35|14.09|17.68|22.22|21.75|24.46|28.2|23.77|30.74|12.86|29.93|40.51|
2020-10-24 00:27:34|russ2000_2_0475|PARR|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.0097|11.4396|13.5369|15.5388|18.0174|19.4474|20.0193|19.9049|16.8083|15.8569|22.3583|18.5526|20.2275|23.052|18.731|14.8956|13|14.59|16.17|17.4|20.56|19.47|16.8|17.22|20.39|13.99|17.81|19.5|22.16|23.24|7.1|8.99|6.47|
2020-10-24 00:27:35|russ2000_2_0476|PBIP|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.96|8.8085|9.6656|9.3554|11.0583|10.8042|10.9092|11.2939|11.3093|11.3067|10.2905|10.4622|10.2601|10.2596|8.4888|8.5293|10.0317|10.4066|8.7663|8.0128|7.1768|5.6577|6.6047|5.1441|6.5695|5.1904|4.7136|4.6327|4.7406|4.9205|5.2354|6.2878|7.6731|8.7617|9.1304|9.207|9.0541|9.9306|10.425|10.3994|10.7506|12.5861|12.4818|13.4942|12.5665|12.6882|12.8814|15.2295|15.7498|15.5369|16.1373|16.1243|16.6171|17.5278|16.1552|15.7081|16.348|18.0165|16.7549|17.5978|12.1439|10.8636|10.56|
2020-10-24 00:27:37|russ2000_2_0477|PCB|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.6592||13.4504|14.2416||||||31.5382||34.6281|34.3618|31.9644|30.0466|28.768|23.9733|21.2031|17.0477|14.8741|10.6548|5.8601||8.5238|6.606|6.9256|6.9256|||3.7292|||1.9179|3.1964|2.3441|3.1964|3.8357|4.0914||9.5893|8.5238||8.2397|8.7938||10.2357|19.5745|10.6172|10.0613|9.1295||9.7927|12.3466|13.5338|12.8974|13.3019|14.7535|14.0396|16.7202|18.7652|14.2651|16.5087|16.3935|16.8219|16.8134|9.9329|9.1451|8.41|
2020-10-24 00:27:37|russ2000_2_0478|PCSB|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.7366|18.5025|18.6888|21.5339|19.8759|19.8956|18.716|19.3742|19.5919|20.3055|20.1967|13.5904|12.1505|12.15|
2020-10-24 00:27:38|russ2000_2_0479|PCYO|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||0.8|0.899|1.05|1.563|2.5|2.81|2.81|2.3|1.5|3.2|1.9|2.5|1.65|1.6|1.25|1.25|1.6|1.7|1.7|1.9|1.25|1.51|1.15|1|0.55|1.15|0.75|1|0.8|0.9|1.4|1.4|1.3|2.3|2|2.8|4.4|9.9|9.5|8.12|8.89|7|8.3|6.8|7.22|12.7|9.49|7.6|8.2|8.55|7.49|7.98|8|5.48|6.3609|5.78|2.3501|2.98|3.64|3.29|2.8605|2.59|2.7|3.03|3.59|3.9|3.0101|2.62|1.82|2.15|2.201|2.07|2.75|4.26|5.82|5.04|6.19|6.41|6.03|6.41|4.55|5.04|5.0818|5|4.77|4.87|4.71|5.05|5.6|5.5|7.55|7.25|8.25|9.4|10.1|11.65|9.83|9.35|10.27|10.96|12.78|9.28|9.11|10.01|
2020-10-24 00:27:40|russ2000_2_0480|PDLB|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.17|14.9|15.88|15.09|12.93|13.94|14.17|14.26|14.73|12.5|10.37|8.94|
2020-10-24 00:27:40|russ2000_2_0481|PDVW|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:27:40|russ2000_2_0482|PEBK|total_return_price||||||||||||2.717|2.4624|2.802|2.717|2.6745|2.3467|2.5173|2.3893|2.4869|2.4011|3.0014|3.0568|3.0998|3.2445|3.3744|3.2878|3.3311|3.2878|3.2878|3.2878|3.2878|3.2013|2.985|2.9417|2.8553|2.8699|2.9133||2.9739||2.9739|3.0613|3.1657|4.3969|4.284|4.2398|3.7985|3.9307|3.401|3.6213|3.7304|3.7304|4.0856|3.908|3.908|3.9969|5.4712|6.6665|6.7644|6.592|6.2698|5.8536|5.0829|6.2041|5.7056|5.5555|4.6546|4.0097|4.612|4.2885|4.3033|5.1128|5.2157|6.5547|4.9265|5.5599|6.0496|4.917|4.9628|5.2054|6.3521|6.4091|6.9588|6.5433|6.8644|6.8246|6.9407|7.3158|7.1823|8.6499|9.7299|10.2448|11.7551|12.3924|12.6998|12.3676|13.7443|12.1456|10.6954|8.9477|7.679|8.3728|6.3506|4.0778|4.8203|5.0644|3.6539|4.1591|3.6419|3.8087|3.5938|5.1145|4.7614|3.747|4.1487|6.2701|6.2783|7.6383|7.2165|8.9862|10.6825|9.916|11.3237|12.4444|12.8761|13.5527|14.5126|14.8913|14.9324|14.7112|15.7476|15.6672|15.872|17.2351|20.8158|23.422|26.6653|28.3097|29.1392|28.5192|30.4244|27.2367|21.795|26.6044|26.9428|27.2608|31.9203|22.2582|17.5141|16.31|
2020-10-24 00:27:42|russ2000_2_0483|PETQ|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.08|21.84|25.52|24.86|39.01|23.56|31.41|30.49|26.65|25.05|20.42|33.96|32.92|
2020-10-24 00:27:42|russ2000_2_0484|PFBI|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||4.9322|4.6103|5.2121|5.5841|6.524|7.5263|9.6782|8.4901|8.163|8.1208|6.8955|6.0783|5.8248|4.8024|3.9753|3.7177|2.8299|2.3028|2.275|3.0241|3.4181|3.6667|3.6844|3.7377|3.7954|3.1064|3.3293|4.0041|4.1284|3.9375|3.7688|3.9064|4.3725|4.0573|5.6332|4.9274|4.5723|5.8996|6.9738|7.0182|6.7696|6.632|6.0796|7.2471|7.2297|6.7507|6.1146|5.4019|5.3459|4.4509|3.7593|2.653|3.2074|3.3807|3.3653|4.467|4.1628|3.2655|3.2814|3.7699|3.8124|2.6655|2.4956|4.1044|3.7858|4.9157|5.9428|6.3563|6.6365|6.5316|7.7253|8.0765|8.9905|8.4063|9.1922|9.0997|9.2487|8.9661|9.2717|9.626|9.9192|10.7408|14.4574|13.9357|15.1318|16.3228|15.042|17.0404|17.8406|16.6861|14.1835|14.7243|14.0893|16.5541|17.4295|10.8942|12.2927|10.83|
2020-10-24 00:27:44|russ2000_2_0485|PFGC|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.9|23.68|26.15|24.81|24.1|23.2|26.7|28.7|33.15|29.45|37.25|33.3|31.7|39.64|39.84|46.62|51.48|26.43|28.05|34.62|
2020-10-24 00:27:45|russ2000_2_0486|PFNX|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:27:45|russ2000_2_0487|PFSW|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||183.3|135.6391|19.0938|11.3094|3.3781|3.4516|4.371|3.572|4.23|3.854|2.35|1.645|2.2513|2.068|3.008|10.716|6.674|8.084|7.802|7.0923|12.878|11.938|9.306|7.849|6.204|7.802|4.371|3.478|5.029|4.395|4.183|6.016|6.063|3.8117|5.09|2.49|0.8|1.0109|1.29|1.8399|1.42|2.921|3.05|3.13|3.8|3.31|4.5|5.13|3.22|3.08|2.76|2.94|2.86|3.65|3.92|5.09|9.12|10.09|8.18|9.79|11.96|11.14|13.66|13.52|13.04|12.62|9.68|9.03|8.46|6.89|7.95|8.04|7.44|8.51|10.28|7.91|5.16|5.63|3.69|2.51|3.94|2|7.23|6.75|
2020-10-24 00:27:47|russ2000_2_0488|PI|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.55|35.34|30.27|59.37|37.63|22.05|12.86|21.73|24.83|14.75|16.59|28.05|31.92|27.08|16.71|27.27|25.02|
2020-10-24 00:27:48|russ2000_2_0489|PIRS|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.82|2.37|1.88|1.68|1.71|1.4599|2.78|4.73|5.42|7.23|6.86|5.21|5.69|2.67|3.17|4.47|4.66|3.38|2.25|3.29|2.03|
2020-10-24 00:27:48|russ2000_2_0490|PJT|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.94|27.1961|22.759|21.7825|25.4888|30.2929|35.3551|39.0785|36.4347|44.9176|48.418|53.949|52.0031|38.84|41.5263|40.3488|40.8854|45.002|43.3137|51.2966|59.48|
2020-10-24 00:27:49|russ2000_2_0491|PKBK|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.06|||||2.548|2.4504|2.7106|2.8732|4.0669|4.0335|4.0597|4.1196|5.4098|4.7772|4.3507|5.2295|6.0824|7.1901|6.952|6.0109|6.2461|6.2391|6.6379|6.1998|6.0233|5.7828|5.7328|3.9353|3.4063|3.0727|4.0209|3.8672|3.5995|3.9726|4.4906|4.1671|4.5871|4.4086|3.8049|3.5055|2.6847|3.3993|2.592|2.8947|2.8044|3.7977|4.4404|5.0012|5.1006|6.5437|6.7657|6.7004|6.7608|7.1681|7.4936|7.5234|7.6679|8.0555|8.8204|10.3607|12.3447|14.5485|16.2287|16.919|15.9467|15.6959|20.1544|19.2108|14.4238|18.0019|20.9305|19.5436|22.3343|11.7061|13.3844|12.09|
2020-10-24 00:27:50|russ2000_2_0492|PLAN|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.54|39.36|50.47|47|52.4|30.26|45.31|62.58|
2020-10-24 00:27:50|russ2000_2_0493|PLNT|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.5791|13.8471|14.2779|16.599|17.5925|20.1|19.27|23.95|27|34.63|37.02|43.08|53.71|52.58|68.72|71.3|61.7|74.68|52.38|64.87|59.42|
2020-10-24 00:27:51|russ2000_2_0494|PLSE|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.49|6.29|6.5|20.41|34.5|16.97|24.12|13.12|15.41|14|11.55|17.54|13.07|16.08|13.74|6.36|10.04|11.08|
2020-10-24 00:27:52|russ2000_2_0495|PMBC|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.9628|7.9203|6.9303|6.3115|6.3115|6.2076|6.7323|7.6728|7.7718|7.2768|6.8808|7.3758|7.5342|9.4054|9.3955|9.5935|10.7023|10.6924|12.1874|15.2466|14.316|13.9992|17.8207|17.3356|19.7909|16.3357|16.4941|16.0881|14.1477|13.722|16.8307|12.0785|9.2|6.76|6.1199|5.15|3.55|3.7|3.48|3.1|2.75|3.52|3.28|3.65|4.3|4.05|3.87|3.1099|5|6.59|6.92|6.04|5.99|5.4|6.17|6.26|6.17|6.6|6.77|7.1|7.25|7.57|6.72|7.05|7.31|6.88|7.31|7.35|7.45|8.5|8.95|8.75|9.75|9.9|9.7|7.32|7.87|8.25|8.34|8.19|5|3.44|3.59|
2020-10-24 00:27:53|russ2000_2_0496|PQG|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.25|16.45|13.65|17.85|17.69|13.97|15.33|15.85|15.96|17.03|11.79|12.9|10.07|
2020-10-24 00:27:54|russ2000_2_0497|PRMW|total_return_price||||||||||||||||||||||||||||||||||||||3.9751|6.6868|10.3199|14.0576|18.6669|28.3467|19.9638|20.4859|11.0716|10.8847|8.0776|7.0104|9.7109|7.8662|4.5645|5.305|7.8014|6.2936|6.0331|8.2175|8.8568|8.4685|7.0713|6.39|6.1062|4.527|2.9739|2.0534|3.0531|3.6848|4.4218|4.7376|5.0534|5.0534|6.4221|9.6335|9.2983|12.6673|13.3916|15.9099|15.9941|12.7599|15.0087|14.7813|17.4259|19.7168|23.5911|24.7534|27.2885|24.2902|20.8286|20.4074|18.3861|14.9076|12.3809|10.848|10.9996|14.4612|12.0524|11.2691|12.1198|6.7126|5.6093|2.9563|2.6362|0.9096|1.0781|0.8366|4.7502|6.1905|6.9064|6.5273|4.9018|6.6116|7.5886|7.0748|7.0832|5.7356|5.2724|5.5503|6.9148|6.6537|6.8112|8.6368|6.7111|6.6556|7.0231|7.4303|6.2558|6.1289|6.1942|8.4886|8.9158|9.9311|10.1357|12.871|12.9896|13.3072|10.6337|11.6599|13.6844|14.281|15.9062|14.1077|15.9212|15.5945|13.5155|14.2226|13.0563|12.2543|13.5039|8.9791|13.6939|14.2|
2020-10-24 00:27:56|russ2000_2_0498|PRNB|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:27:56|russ2000_2_0499|PRPL|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.9|10||9.88|9.94|10.03|9.9542|10.04|10.035|9|8.4|5.49|5.38|4.82|6.76|7.37|8.44|7.35|18|23.8|
2020-10-24 00:27:56|russ2000_2_0500|PRSP|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.0822|25.1887|16.9047|19.8976|23.1018|25.8359|26.2097|18.1247|23.152|19.45|
2020-10-24 00:27:57|russ2000_2_0501|PRTK|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0515|0.0966|0.0386|0.3863|||19.3174||||55.8274|47.8429|37.4758|47.6497|60.4636|50.8693|59.6908|52.157|48.873|30.1351|21.056|11.5904|18.3515|53.316|25.0354|30.7919|36.4326|27.0444|30.0965|31.526|39.4075|26.6966|27.8171|39.2143|23.6059|20.0515|18.7379|21.1332|11.2041|12.8268|12.904|11.5904|22.8666|23.505|36.4|31.26|26.34|19.7|17.97|15.98|13.28|13.43|13.8|17.55|23.3|25.15|17.75|12.8|11|9.4|4.87|5.36|3.79|4.6|4.03|3.19|4.83|5.49|
2020-10-24 00:27:58|russ2000_2_0502|PRTY|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.61|15.97|12.85|14.92|13.82|17.06|14.15|14.4|15.75|14|13.8|15.75|15.35|13.3|10.17|7.94|6.62|5.78|2.34|0.55|1.44|2.6|
2020-10-24 00:27:58|russ2000_2_0503|PSDO|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:27:59|russ2000_2_0504|PTE|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||269.7263|350.6443|593.3979|296.6991|647.1491|323.6716|84.1546|49.6296||23.7359|23.7359|53.9291|32.3672|97.1015|86.3124|107.8905|66.8921|291.3044|431.4327|690.4994|539.4527|461.7715|339.291|189.5222|39.1371|36.0554|39.4453|45.6086|42.8351|40.9861|42.5269|45.9168|44.6841|46.2249|30.8166|33.5901|29.2758|16.6379|38.5177|60.0924|42.2188|36.6687|27.4268|23.2665|20.9553|22.1972|100.154|94.4529|65.6394|83.8212|77.6579|56.3944|39.1371|30.718|18.4776|18.1818|18.49|18.1787|14.1664|7.7482|4.6665|4.4464|4.7546|5.2388|5.4589|4.597|5.2152|4.752|3.12|3.595|11.04|19.99|26.99|22.28|17.19|37.05|19.03|15.07|10.7|5.9|3.52|2.6|1.18|1.37|1.1|
2020-10-24 00:28:00|russ2000_2_0505|PTI|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.64|15.27|15.59|12.26|7.82|4.38|2.03|5.88|4.79|2.81|2.44|2.94|1.26|1.02|0.8887|2.23|1.28|1.37|1.11|
2020-10-24 00:28:01|russ2000_2_0506|PTN|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||2850|1900|700|650|200|87.6|200|105|87.52|67.52|61.24|78.75|58.75|61.25|49.38|28.75|41.25|56.88|45.63|31.25|25|53.125|70|58.75|33.75|30.5|43|33.9|42|33|19.8|20|19.8|18|31.9|48|25|41.7|42.1|29.1|26.6|23.4|17.5|23|32.6|27.3|20|23.8|20.4|18.5|19.8|4|2|2.75|1.897|1.4|0.899|1.1|2.5|3.4|3.695|2.571|1.8|1.62|1.35|1.03|1.28|0.51|0.4019|0.73|0.5|0.6861|0.6|0.6|0.62|0.69|0.734|1.23|0.99|0.93|0.73|1.02|0.89|0.81|0.664|0.54|0.4414|0.629|0.5051|0.3275|0.43|0.663|0.8589|1.09|0.9698|0.9975|0.7084|0.9802|1.16|0.9088|0.7822|0.4236|0.512|0.4728|
2020-10-24 00:28:02|russ2000_2_0507|PTVCB|total_return_price||||||||||||||1.8018|2.2507|1.9299|1.9344|1.5451|1.606|1.1123|1.1625|1.2351|1.4116|1.3656|1.446|1.6805|1.8925|2.027|1.9298|2.0188|1.9092|1.7569|2.2813|2.1708|2.3124|2.4372|2.5318|2.8472|3.0014|3.4906|3.5026|3.9344|4.0424|4.6781|4.1024|4.2463|4.4622|4.2921|4.7456|4.5493|4.4759|4.7956|4.2254|6.148|5.4773|5.5081|5.2084|6.82|6.173|7.3442|6.5451|7.1098|6.7275|7.5684|6.3954|7.3146|6.379|6.8973|6.072|5.3783|6.145|7.4135|6.9028|6.7508|6.2657|8.2639|8.1188|7.4346|7.1531|7.7409|8.1855|9.8356|9.708|11.8314|12.4609|11.665|11.0779|12.2148|11.9409|11.1369|11.7274|11.4949|12.737|12.982|12.4608|13.3571|13.5418|13.958|14.997|15.2749|14.4235|9.9264|13.771|10.606|11.1924|11.8027|14.2193|15.1019|15.0846|13.2874|16.2801|15.8366|15.9279|15.9372|14.8664|15.3333|15.924|16.7341|17.4067|17.5695|17.7055|18.2591|18.5263|20.9583|20.3777|20.2973|19.5106|20.5651|18.9164|18.7649|17.8847|20.0177|20.7196|20.9823|22.0256|21.8699|21.4677|21.7549|20.2739|21.7839|20.2547|22.7388|21.6528|15.9213|17.799|16.7957|16.9761|15.7505|13.5466|14.9685|13.13|
2020-10-24 00:28:04|russ2000_2_0508|PUB|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:28:04|russ2000_2_0509|PUMP|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.89|13.45|13.98|20.31|15.53|15.52|16.75|12.2|22.54|18.45|9.26|11.25|2.28|5.02|4.06|
2020-10-24 00:28:05|russ2000_2_0510|PVAC|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||45.45|43.96|35.86|40.03|38.97|34.76|84.46|75.98|54.2|45.53|30.2|29.87|30.42|2.9|10.1|9.85|
2020-10-24 00:28:05|russ2000_2_0511|PVBC|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.4122|12.8591|13.3059|15.3415|15.8082|18.5191|20.505|21.647|22.7392|25.6189|26.5622|27.0587|29.5908|21.5477|22.4215|27.1679|24.2684|12.313|9.1056|7.89|7.59|
2020-10-24 00:28:06|russ2000_2_0512|PYX|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:28:06|russ2000_2_0513|QCRH|total_return_price||||||||||||||||||||||||||||||||||||||||||||3.5522|4.1612|3.8567|3.8567|3.8565|3.8565|4.1607|4.7197|4.5672|4.9736|5.3792|5.3792|5.6836|6.8005|7.9167|8.8302|11.2654|13.0922|12.7881|12.1791|15.2239|12.7881|11.5701|10.3522|8.6776|7.84|9.6669|7.3833|6.1282|6.394|6.1501|6.5036|6.7293|8.0994|9.2257|8.9821|10.2913|10.7481|12.211|13.7374|16.8997|18.05|16.9714|17.0165|19.6729|19.4991|19.316|19.316|17.9362|17.7887|15.4845|15.7794|16.2771|14.8301|15.8439|14.0424|13.2018|13.8967|11.6749|12.3569|9.0996|7.6451|9.3613|9.5017|8.0724|8.4205|9.326|8.5984|6.7436|7.7953|8.5514|8.3236|8.3138|10.9834|12.3945|13.4178|12.5762|15.5404|14.5715|15.1967|16.4155|16.6681|16.6684|17.3545|17.6261|17.2871|21.3552|21.0447|23.1401|22.7035|26.2459|30.7021|43.0025|40.7928|46.8077|44.3623|43.8235|44.2733|48.3634|41.7214|31.3457|33.2001|33.2581|38.3305|43.0933|27.8584|29.8398|29.14|
2020-10-24 00:28:08|russ2000_2_0514|QES|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:28:08|russ2000_2_0515|QHC|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:28:08|russ2000_2_0516|QTNA|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:28:09|russ2000_2_0517|QTRX|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.18|17.04|14.08|22.35|18.36|25.83|32.84|22.97|23.63|14.96|26.3|33.74|
2020-10-24 00:28:09|russ2000_2_0518|QUOT|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.37|26.31|11.96|17.76|11.74|10.79|8.85|7.49|10.6|12.27|13.25|10.55|9.9|11.5|15.85|11.7|13.15|13.05|15.65|10.74|9.87|10.43|7.85|9.86|6.5|7.32|7.55|
2020-10-24 00:28:10|russ2000_2_0519|RAMP|total_return_price||||1.0331|1.0144|1.074|1.1337|1.1524|1.4917|1.4917|1.3724|1.3948|1.9701|2.1492|2.1791|1.7612|1.9104|1.791|2.2089|1.403|1.9403|1.9104|1.8806|1.4328|1.6418|2.0298|2.2388|2.5074|2.6864|2.2686|2.0597|1.5522|2.4477|1.3134|1.8507|1.791|1.8806|1.791|2.9551|4.358|4.1789|4.1192|5.1938|5.1341|4.955|5.0744|6.8057|6.6271|7.9997|11.403|13.4919|13.0745|11.403|16.2983|19.6414|22.9244|13.7307|19.5812|16.6565|18.3873|24.4765|23.8199|23.7005|29.6106|25.3123|23.8199|18.7753|22.9244|31.7598|26.0287|30.327|37.1924|19.9394|12.5033|8.9787|16.687|16.3718|16.7061|13.5445|14.6907|16.0757|14.5665|15.0441|17.795|21.0196|23.8064|22.8016|25.2992|20.1777|20.1834|18.1423|22.3436|25.153|24.3882|24.1067|25.1348|21.0158|25.9873|19.4438|11.5777|11.7696|11.4403|12.54|8.11|7.4|8.83|9.46|13.43|17.9425|14.69|15.86|17.15|14.35|13.11|10.64|12.21|14.68|15.11|18.27|17.46|20.4|22.68|28.39|36.98|34.395|21.69|16.55|20.27|18.49|17.58|19.76|20.92|21.44|21.99|26.65|26.8|28.47|25.98|24.64|27.56|22.71|29.95|49.41|38.63|54.57|48.48|42.96|48.07|32.92|42.47|51.77|
2020-10-24 00:28:12|russ2000_2_0520|RARX|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:28:12|russ2000_2_0521|RBB|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.8342|26.0513|25.7946|31.7842|25.0975|16.7905|18.3071|18.9873|19.6225|20.7524|14.8715|13.3086|11.34|
2020-10-24 00:28:12|russ2000_2_0522|RBBN|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||254.5833|236.1458|126.25|129.0625|104.1|39.4|22.65|15.25|7.85|2.4|5.35|9.15|24.95|41.5|37.5|26.65|22.8|28.5|27.65|21.05|24.8|24.5|18.3|24.1|22.8|25.9|32.65|38.45|42.45|28.05|29.85|15.85|19.3|14.8|6.8|9.75|8.35|10.6|10.7|13.15|14.1|18|12.95|19.2|15.3|10.65|11.85|14.6|10.9|9.9|8.65|12.555|15.6|18.45|16|18.4|18|17.1|19.75|7.88|8.19|5.84|7|7.35|8.65|8.75|6.62|6.51|7.81|7.74|8.02|5.08|6.64|6.78|4.82|5.15|4.66|5.79|2.88|3.29|4.38|3.8|
2020-10-24 00:28:14|russ2000_2_0523|RBNC|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.0482|12.4694|15.2785|14.6224|18.8123|20.1433|20.0793|23.2049|22.0818|24.3511|21.2803|27.6157|24.6103|21.8623|21.6444|21.8196|22.9589|21.8211|11.11|16.1818|14.1|
2020-10-24 00:28:15|russ2000_2_0524|RC|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.0002|7.9131|8.0447|7.8571|8.3277|8.2799|9.0851|9.3812|9.825|9.1203|7.7023|8.984|9.122|8.6121|9.2164|8.713|9.7032|10.1568|11.0732|10.9808|10.9403|12.0605|12.9803|11.1946|12.1533|12.5261|13.8286|13.8012|6.8186|8.4549|10.94|
2020-10-24 00:28:15|russ2000_2_0525|RCKT|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.76|19.6|44.12|44.8|29.68|29.28|37.6|28.8|7.6|7.8|6.88|10.36|17.33|20.87|25.11|13.23|17.02|15.02|12.55|23.88|15.5|21.84|22.89|
2020-10-24 00:28:16|russ2000_2_0526|RCKY|total_return_price|||||||||||||||||||||||||||||||||||||||||9.6138|7.9774|12.682|14.5229|10.8411|7.9774|8.3865|7.5683|7.9774|6.8524|5.4205|4.9092|5.1137|6.4433|5.7274|7.2615|10.9433|13.5002|14.779|12.4775|13.1426|11.6593|6.5455|4.8069|4.6535|6.8012|5.4972|6.2387|3.9887|4.1421|4.1932|3.1705|3.8353|3.7391|4.1892|4.721|6.0546|5.1219|3.7228|4.2873|5.6864|7.3719|9.2865|18.3194|19.7676|19.2357|14.3184|24.3822|21.723|25.5677|23.4003|19.9312|21.5594|17.3866|9.7938|13.1893|9.3274|15.1529|8.6974|5.0155|4.631|3.9437|2.7246|3.3055|2.8637|3.1991|5.0483|6.2346|7.8056|5.2283|6.1831|8.2065|12.502|10.0965|8.1165|7.3801|11.1561|10.792|9.4501|10.6683|11.1356|12.4493|14.4154|12.1425|12.0727|12.0226|11.9861|11.4947|18.5953|16.1921|12.3633|10.1682|11.3201|10.2471|9.5875|10.5789|10.6815|12.5368|12.5928|17.8641|20.3957|28.6518|27.1379|25.0439|23.1724|26.5308|32.471|28.9029|19.1076|20.4405|24.83|
2020-10-24 00:28:18|russ2000_2_0527|RCM|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.33|10.83|15.3|26.91|28.54|22.84|24.18|24.21|10.85|10.97|11.75|10.41|10.76|9.24|8.92|7.9|8.3|7.95|8.85|5.83|5.5|2.48|3.13|2.53|1.86|2.52|2.2|2.89|3.87|3.66|4.44|7.2|9.32|9.68|7.89|9.67|12.29|9.615|12.98|9.09|11.15|17.06|
2020-10-24 00:28:19|russ2000_2_0528|RCUS|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.44|12.95|13.58|10.72|12.49|9.47|10.18|10.65|12.67|24.17|17.14|
2020-10-24 00:28:19|russ2000_2_0529|RDFN|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.09|31.32|22.1|22.62|18.43|14.93|20.64|17.2|17.095|21.32|18.16|38.08|49.93|
2020-10-24 00:28:20|russ2000_2_0530|REPH|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.4364|7.2522|2.6535|2.5907|8.1307|11.582|10.2642|8.0321|5.28|7.1267|8.0769|6.6426|7.064|6.3109|8.1397|8.5072|9.6188|4.4912|6.3199|6.1675|5.2531|8.8479|10.336|18.82|8.17|4.55|2.1|
2020-10-24 00:28:20|russ2000_2_0531|REPL|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.1|10|15.22|14.66|13.9|14.35|9.97|24.85|23.02|
2020-10-24 00:28:21|russ2000_2_0532|RETA|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.75|24.66|21.83|22.65|30.96|31.47|25.71|20|35.06|83.49|53.78|85.47|84.91|93.72|204.43|144.34|156.02|94.78|
2020-10-24 00:28:21|russ2000_2_0533|REVG|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.2086|26.3879|27.0661|30.8353|20.2005|15.6481|14.7228|7.0147|10.2408|13.2531|11.3174|12.7009|3.7399|6.1|7.76|
2020-10-24 00:28:22|russ2000_2_0534|RGCO|total_return_price|||||||||||||||||||||||||||||||||||||||||||||1.6443|1.6751|1.7502|1.7505|1.4968|1.4982|1.5775|1.6038|1.93|1.9509|1.8696|1.8697|1.9821|1.7865|1.985|2.3678|2.5663|2.2686|2.2408|2.5017|2.5046|2.3885|2.4337|2.6968|2.4934|2.2836|2.3275|2.4646|2.5286|2.5734|2.6251|2.6374|2.5717|2.4695|2.4955|2.5493|2.7549|3.3662|3.3331|3.4472|3.6329|3.556|4.5177|4.6997|4.7989|4.9788|4.948|4.7157|4.6787|4.9015|5.1015|5.0999|5.5378|5.6723|5.4333|6.288|5.7449|6.0737|6.1832|5.3927|5.0195|5.8584|6.1966|6.4673|7.0782|7.097|6.9838|7.1956|7.3809|7.4743|9.0475|8.5828|8.6024|8.6415|8.8657|9.5839|9.9715|10.9296|10.2973|10.4529|10.7376|10.843|11.2188|12.0822|12.142|11.6752|11.703|12.3216|13.4377|14.7526|14.5979|15.0877|17.6883|25.5575|25.1181|25.7889|22.3543|27.8192|24.9495|28.1476|26.2522|27.1091|29.143|29.1537|26.6368|24.8126|23.1|
2020-10-24 00:28:24|russ2000_2_0535|RGNX|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.43|17.9|9.46|8.05|14.58|18.75|20.5|20.95|32.15|34.6|29.35|73.75|73.4|42.89|55.23|48.72|34.86|41.38|32.54|38.44|27.01|
2020-10-24 00:28:25|russ2000_2_0536|RICK|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||4.0495|4.3512|5.0763|5.2581|4.1703|2.72|2.2964|2.9917|3.0216|2.1756|2.8408|0.6652|0.3026|0.7861|3.5051|2.9612|2.8403|4.7138|2.0547|1.813|1.4504|2.4173|2.3013|2.5623|2.8137|2.7557|2.63|2.1369|1.9454|1.4504|1.3537|1.5954|1.6148|2.1949|2.7064|2.4463|2.9298|3.0168|2.5623|2.9781|3.5389|5.6511|5.5791|7.0972|5.9562|9.9013|9.2244|11.5741|28.0891|19.2901|19.2321|11.9705|4.7669|3.1135|5.5888|8.3155|8.2188|12.3766|8.4026|6.9618|8.1318|10.4814|7.6774|6.5654|8.4026|8.8377|8.4992|8.1512|7.8321|8.2479|8.1995|11.7481|11.5257|10.9069|9.9303|10.6555|9.5049|10.0657|11.7868|9.911|9.4565|8.9244|10.1462|11.2755|15.474|16.1777|21.8285|24.9093|28.9131|27.7906|30.3471|30.0512|20.25|21.8478|17.6794|16.8284|19.9068|8.3873|12.6052|19.74|
2020-10-24 00:28:26|russ2000_2_0537|RILY|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.9583|8.2118|8.6224|7.8669|10.3964|15.4254|12.7535|15.7386|14.7418|15.888|17.3845|19.0787|20.1411|12.8934|15.1826|18.3159|22.9389|24.0707|17.9468|21.4778|25.29|
2020-10-24 00:28:27|russ2000_2_0538|RLGT|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.05|0.95|1.05||0.55|0.69|0.65|0.511|0.48|0.38|0.18|0.245|0.15|0.12|0.25|0.25|0.265|0.23|0.2575|0.38|1.07|1.65|2.39|2.25|2.5|2.28|1.75|1.72|1.44|1.88|1.95|2.1|2.68|3.07|3.08|3.68|4.01|5.18|7.31|4.45|3.5|3.68|3.06|2.69|3.98|4.99|5.47|5.11|4.6|3.95|3.86|5.61|4.18|6.3|5.9|5.07|5.57|3.87|3.93|5.27|
2020-10-24 00:28:28|russ2000_2_0539|RLH|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.9004|7.8387|9.6118|7.4377|7.6098|6.8656|7.5522|6.2367|7.2089|5.7213|4.6915|4.5679|6.8381|5.4925|5.6756|6.4079|6.3072|5.1721|5.1721|4.0278|4.632|4.394|4.2841|6.0509|4.8975|4.9432|5.1721|6.298|6.1333|6.4079|9.25|12.35|10.84|10.19|12.49|11.25|12.42|9.69|9.97|8.0899|6.95|7.96|2.1217|2.84|4.24|5.75|4.49|7.22|6.18|7.45|8.08|8.17|7.67|6.53|7|8.07|8.45|6.3|7.91|7.07|6.15|5.65|6.16|6|5.5|5.69|6.03|6.67|7.54|8.6|6.93|8.28|7.12|8.11|8.3|6.9|6.25|8.45|9.6|9.9|11.9|12.5|7.29|8.08|6.98|6.4|3.39|1.67|2.3|2.11|
2020-10-24 00:28:30|russ2000_2_0540|RMNI|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.64|9.59|9.72|9.24||9.91|9.96|9.99|9.91|7.63|8.54|6.1|6.28|4.9|5.05|5.1|4.41|3.87|4.37|4.71|3.27|
2020-10-24 00:28:31|russ2000_2_0541|RMR|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.3601|22.0856|26.7858|35.9981|35.6657|44.1863|43.4867|46.7031|56.3314|64.2639|70.7333|86.8472|49.9013|59.1706|41.1623|43.1341|44.0867|26.2744|29.1033|28.03|
2020-10-24 00:28:32|russ2000_2_0542|ROKU|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.5|51.78|32.06|43.99|73.03|30.35|62.18|92.3|106.3|144.6|89.75|123.6|178.27|
2020-10-24 00:28:32|russ2000_2_0543|ROX|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:28:32|russ2000_2_0544|RPD|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.33|15.39|12.89|12.21|17.35|12.32|14.5|16.97|17.37|19.12|25.4|27.72|37.11|30.83|50.61|54.06|49.78|56.02|43.33|51.02|61.24|
2020-10-24 00:28:33|russ2000_2_0545|RRR|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.815|21.6261|21.9114|21.4241|22.6601|22.0921|33.0853|27.905|31.7684|26.2748|19.5953|25.284|20.042|20.6063|23.7379|9.83|11.77|17.1|
2020-10-24 00:28:34|russ2000_2_0546|RTW|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:28:34|russ2000_2_0547|RUBY|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24|16.08|18.1|15.73|7.85|9.5|4.45|5.98|5.01|
2020-10-24 00:28:34|russ2000_2_0548|RUN|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.37|11.72|6.47|5.65|6.23|5.44|5.26|7.1|5.63|5.87|8.69|13.1|12.07|10.6|14.06|18.3|16.68|13.81|10.1|19.72|72.8|
2020-10-24 00:28:35|russ2000_2_0549|RUSHB|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||5.5632|5.5092|5.2392|3.7808|2.8086|4.1589|3.8348|4.9151|4.9691|4.2129|4.8071|4.8071|7.0216|6.4814|6.2114|3.0247|2.3765|2.4575|1.5934|1.7554|2.6358|3.0031|3.0203|3.0463|4.6148|1.6765|1.6467|1.6117|1.979|2.8129|4.2043|5.008|5.5395|5.5222|7.5876|7.0734|5.9154|6.4814|6.0709|7.6697|6.5549|6.7969|6.8185|7.8598|9.3073|10.4524|11.699|9.424|7.4796|8.1731|5.3018|5.2564|6.1314|7.1101|6.8055|7.9722|7.9009|8.7823|11.4916|10.9601|9.9101|7.8879|10.5777|11.7314|8.8147|10.9536|10.7786|14.0971|13.7925|15.0369|16.5665|16.91|19.4573|19.0878|18.6536|16.0221|15.6462|15.536|13.6629|11.6471|13.773|15.3221|19.8137|19.5739|22.7952|28.2007|30.4174|25.3489|29.6785|26.3864|22.5063|27.1541|23.7041|26.0848|30.9528|19.1848|21.2601|29.4867|
2020-10-24 00:28:36|russ2000_2_0550|RVSB|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.083|5.3794|5.4729|4.6463|4.0655|4.0026|3.7941|4.1706|3.4085|2.8614|2.9282|3.0156|2.9102|3.3131|3.773|3.983|4.484|4.9269|5.3585|5.8584|5.6654|6.2492|7.091|7.3623|8.3108|7.8786|8.2031|8.4365|8.8293|8.4932|8.6348|8.568|9.6077|11.0666|10.9507|10.9799|13.0178|13.363|11.8587|12.6649|10.0615|8.8855|6.6004|5.8176|2.2035|3.4934|2.6604|3.4217|2.1856|2.1498|2.2662|1.7162|2.4185|2.7499|2.7485|2.1498|2.0602|1.9169|0.9674|1.1967|1.4959|2.4678|2.2752|2.4409|2.6424|3.0097|3.368|3.4612|4.0219|4.0488|3.8165|3.8366|4.2097|3.881|4.3085|4.7929|6.9486|6.6371|6.1385|7.4451|8.1417|9.0175|8.0284|8.7273|6.7277|7.1417|7.4757|7.0377|7.7948|4.838|5.145|4.0083|
2020-10-24 00:28:38|russ2000_2_0551|RYTM|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.06|20.9|35.2|29.85|27.03|27.41|21.4|23.79|22.96|14.5|22.3|22.27|
2020-10-24 00:28:39|russ2000_2_0552|SAFE|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||62.8785|57.3398|62.1|
2020-10-24 00:28:39|russ2000_2_0553|SAIL|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.5|20.01|25.2|34.09|22.94|27.75|19.52|19.68|24.1|16.11|25.66|39.57|
2020-10-24 00:28:39|russ2000_2_0554|SBBX|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:28:40|russ2000_2_0555|SBOW|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24|28.25|34.76|26|26.75|24.05|29.72|28.85|28.53|26.86|22.57|23.55|13.61|10.12|10.37|2.23|3.21|4.05|
2020-10-24 00:28:40|russ2000_2_0556|SBPH|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.85|12|7.99|8.9|13.05|14.95|13.44|15.21|12.38|11.07|8.47|10.16|3.8|3.25|1.2|0.96|1.47|1.42|
2020-10-24 00:28:41|russ2000_2_0557|SBT|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.5875|13.4005|13.2316|10.9283|7.0616|10.0949|9.6765|9.946|8.0887|4.3|3.58|3.05|
2020-10-24 00:28:41|russ2000_2_0558|SCPH|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.09|11.9|5.55|5.42|4.31|2.915|2.97|6.39|5.66|7.4|7.36|7.51|
2020-10-24 00:28:42|russ2000_2_0559|SCWX|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||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|
2020-10-24 00:28:42|russ2000_2_0560|SELB|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.99|15|17.15|14.32|18.87|19.38|10.04|9.52|12.44|15.51|2.9|2.37|1.92|1.86|2.29|2.14|2.92|2.36|
2020-10-24 00:28:43|russ2000_2_0561|SENS|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.75|3.92|3.96|2.72|1.86|1.78|2.97|2.75|2.79|4.21|4.84|2.67|2.45|1.93|1.05|0.916|0.6335|0.39|0.3769|
2020-10-24 00:28:44|russ2000_2_0562|SFST|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.5534|3.1874|4.3258|4.155|4.0981|4.2119|5.0088|5.0088|5.0543|5.0998|5.2364|5.1818|6.0333|6.3748|7.7408|8.31|12.2942|14.514|12.8065|12.3967|13.3529|14.4731|13.6466|14.4799|16.6177|17.0685|15.361|14.0173|16.0331|16.1458|15.1705|13.7265|10.293|11.2697|8.5424|8.3246|6.2585|4.2149|5.0338|6.0706|4.7032|6.1908|5.6349|4.8835|5.6349|6.6033|6.7355|5.7025|5.4876|6.3636|7.4636|7.7273|8.8182|10.75|10.99|13.38|13.346|13.5|13.46|14.2499|17.02|16.98|18.13|19.41|21.63|24.86|23.95|27.08|36.15|33|35.3|36.15|41.8|44.55|46.95|40.25|32.07|31.625|36.17|40.29|42.45|22.91|27.15|24.07|
2020-10-24 00:28:45|russ2000_2_0563|SGC|total_return_price|0.4518|0.4795|0.4334|0.4149|0.4518|0.4287|0.4564|0.4702|0.5427|0.625|0.5907|0.6742|0.8577|0.8328|0.7176|0.7936|0.793|0.8165|0.8886|0.7514|0.889|1.087|1.1273|1.2224|1.4695|1.5157|1.5928|1.2537|1.2764|1.6694|1.6436|1.6824|2.0751|2.3918|2.297|2.1907|2.4867|3.1016|2.6016|3.5304|2.9191|3.0393|2.2305|2.7866|2.4736|2.2026|2.6586|2.228|2.1307|1.8985|1.8917|1.7725|1.9039|2.2243|2.2427|2.5722|2.4973|2.2783|3.077|3.1535|3.5018|3.2759|2.5165|2.9773|2.707|2.6159|2.4869|1.9291|2.1362|1.9209|1.7009|1.8598|2.0319|2.2856|2.1184|2.1985|2.6493|2.5736|2.841|3.1672|2.8715|2.926|3.6361|4.3888|4.414|4.3137|3.7544|4.1365|3.8202|3.9011|3.6835|2.9618|3.2205|3.8727|3.6992|3.869|3.9135|4.0258|3.8154|3.1379|3.1969|2.8288|3.4393|2.5723|2.4907|2.5011|2.73|3.4731|3.5544|3.5918|3.3645|4.083|4.2652|4.4491|4.2721|4.7747|4.6211|4.6544|4.829|4.8912|5.1218|4.6092|5.3311|6.6718|6.3789|7.1077|9.5567|13.046|16.9212|14.82|16.142|15.3591|16.2011|17.435|18.1651|18.0917|17.2379|20.8084|21.4129|25.0763|24.7605|19.5999|18.0957|16.8818|15.9875|16.5841|15.7191|13.2939|8.3806|13.2743|23.23|
2020-10-24 00:28:48|russ2000_2_0564|SGH|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.44|21.45|34.73|54.45|31.88|29.29|28.88|23.2|20.91|27.705|38.49|25.1|25.67|26.09|
2020-10-24 00:28:48|russ2000_2_0565|SGRY|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.73|14.4|16.69|19.26|14.9|19.6|23.05|9.95|12.1|16.8|15.35|15.85|9.87|11.28|7.94|7.52|15.655|6.81|11.57|19.63|
2020-10-24 00:28:49|russ2000_2_0566|SHBI|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.0166|7.7939|8.9074|8.9074|9.9932|14.1404|14.6971|14.9198|13.361|13.5837|8.9628|9.411|8.0666|6.549|8.4828|6.4902|7.1359|9.0462|8.8808|8.2484|9.9264|9.95|10.2888|11.3045|16.5857|17.2395|18.9692|18.9075|15.7028|13.0065|14.7952|18.4066|16.5077|14.4013|16.4644|15.9275|18.2199|23.13|22.7267|24.4863|20.6843|22.0831|20.8952|17.2932|17.4098|18.5632|18.69|19.4235|15.8206|14.8945|14.3916|12.3574|12.4493|11.9239|8.3368|8.9624|9.0081|6.2219|3.5378|4.4868|6.0712|5.241|5.0972|4.7196|6.1292|6.5804|7.8929|8.1177|8.5132|8.0907|8.0817|8.4323|8.4054|8.5672|8.4593|9.5772|10.8064|10.3802|10.771|14.455|14.7167|14.9265|15.0266|15.6904|17.4267|18.0894|16.7799|13.689|14.6876|14.7037|15.2902|16.8843|8.9099|9.9823|11.3|
2020-10-24 00:28:50|russ2000_2_0567|SIBN|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.89|18.84|20.34|17.67|21.5|11.95|15.94|23.72|
2020-10-24 00:28:51|russ2000_2_0568|SIEB|total_return_price|6.4226|8.4508|9.4649|9.4649|9.2959|8.2818|8.7889|9.1269|10.8171|11.1551|10.8171|13.1833|14.8735|15.2115|11.6622|11.8312|14.8735|14.8735|14.8735|10.141|12.1692|11.4932|11.8312|12.0002|13.5214|15.5496|15.5496|15.2115|14.1974|14.1974|10.8171|9.803|9.803|11.1551|12.1692|12.1692|12.1692|12.1692|12.1692|13.5214|12.5073|12.1692|13.5214|14.1974|13.8594|14.1974|13.0143|12.8453|14.1974|13.6904|15.5496|12.1692|21.6342|23.3243|22.7328|1.859|1.9316|1.7871|1.6179|1.7385|5.7163|8.3323|5.0518|7.3201|17.8491|23.4886|13.7505|11.6212|10.0947|5.5433|5.9887|3.2666|3.712|3.6902|3.524|3.2864|3.3497|2.8429|2.2173|1.7271|1.9291|3.8019|3.2943|2.7875|3.3418|2.9665|2.5578|3.0488|2.4707|2.6133|2.4153|1.8847|2.2727|1.9164|2.3979|3.1565|3.0668|3.5259|3.0239|2.7133|2.5269|2.6926|2.6063|1.657|1.1479|1.4067|2.0281|1.9936|2.0281|1.8123|1.3808|1.4844|1.6742|1.5707|1.435|1.2341|1.4084|1.4499|1.2514|1.4412|1.2859|1.3118|1.4412|1.3895|2.6581|2.4164|1.8641|1.8986|1.493|1.5534|1.3549|1.1133|1.1219|1.027|1.191|2.98|3.61|3.94|3.9001|13.5|8.43|10.42|14.65|14.46|11.81|9|9.2|8.65|7.22|5.06|3.23|
2020-10-24 00:28:53|russ2000_2_0569|SIFI|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:28:53|russ2000_2_0570|SIGA|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.375|4.625|4.25|4.125|1.25|1.625|1.25|1.188|1|1.5|5.969|3.875|3.4375|3|1.9688|3.99|2.58|2.76|2.56|1.05|1|1.49|1.2|1.62|2.01|2.01|1.93|1.42|1.37|1.51|1.38|1.08|1.07|0.93|1.53|1.35|1.54|4.9544|4.86|3.59|4.2|3.2|2.2|3.27|3.75|3.19|5.07|7.03|8.07|6.07|6.58|6.64|8.35|13.75|12.17|10.8|3.27|2.48|3.36|2.87|3.2|2.68|4.05|2.77|3.56|3.37|3.28|2.75|1.445|1.46|1.94|1.44|1.14|0.623|0.4999|0.92|3.05|2.8|3|3.23|3.17|5|6.17|7.09|6.98|6.41|6.01|5.53|5.1|4.76|4.73|6.05|7.01|
2020-10-24 00:28:55|russ2000_2_0571|SITE|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.99|35.68|34.73|48.41|51.24|57.47|76.16|73.49|86.95|75.86|55.59|57.15|68.71|73.18|90.65|73.62|113.97|121.43|
2020-10-24 00:28:55|russ2000_2_0572|SKY|total_return_price|10.8893|12.196|7.7858|7.7314|6.5336|5.3902|6.3158|6.9691|6.2069|5.7169|5.9347|7.6262|8.6644|6.9514|6.057|6.6161|7.8029|6.9454|8.2071|6.0657|7.0544|7.3484|6.8147|7.4733|9.2232|8.2455|7.7482|7.3152|7.1284|7.5036|7.0001|7.8895|8.6576|7.9414|7.7404|8.2669|9.5921|7.7249|8.8651|11.5129|10.6862|9.312|9.3782|11.0507|10.9039|10.4814|11.5426|10.7578|10.2505|10.5369|10.6041|12.3849|14.8723|15.2771|16.9023|15.3044|13.611|15.415|18.7967|17.3984|19.3892|20.8487|18.632|20.999|18.2882|19.1757|16.9943|15.5864|14.5169|14.5162|14.506|13.0047|14.9235|18.9547|18.7245|22.7567|22.0375|23.5552|19.531|21.3202|19.0002|21.9767|23.5881|25.8247|28.6979|30.384|30.0754|31.5554|29.9022|31.1579|31.8493|28.6625|32.7319|34.0054|32.0213|33.8559|28.5694|25.5578|25.7746|25.2897|24.1197|20.5162|23.2508|17.7108|17.0224|19.6523|20.5446|16.9265|17.2633|16.8905|19.1645|24.8821|19.3213|16.9593|9.3462|4.2572|7.4867|4.9814|5.3621|3.9734|5.8426|3.8461|4.8541|5.0499|5.9209|4.0223|4.0419|3.966|3.4645|2.8773|2.8185|3.4799|9.0624|9.1994|13.3978|15.1007|9.219|5.8915|11.832|12.5758|21.5305|35.04|28.57|14.69|19|27.38|30.09|31.7|15.68|24.34|26.77|
2020-10-24 00:28:57|russ2000_2_0573|SLCT|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.061|6.611|6.681|6.681||7.163|14|14|||15|19.5|16|20|14.5|23.75|20.36|22.5|22|25|25|20.2|19.75|19.39|16.11|15.25|12.84|11.1|9.5|8|7.49|7.954|5.48|4.7|6.1|6.49|5.05|5|6.24|4.28|4.5|4.9799|4.79|3.14|1.9|2.3001|4.7|5.22|5.79|6.3|6.276|6.6501|6.95|6.95|6.75|8.5|7.56|7.25|6.97|7.49|7.89|8.1|8.05|8.29|10.11|10.9|12.04|11.66|12.5|13.27|13.21|12.69|11.84|11.3|11.31|11.02|12.35|7.06|8.32|7.47|
2020-10-24 00:28:59|russ2000_2_0574|SLDB|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.5|34.75|49.06|26.01|9.2|4.84|11.27|4.45|2.39|2.93|2.02|
2020-10-24 00:28:59|russ2000_2_0575|SLP|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.0949|1.0451|0.8461|0.983|0.7216|0.2986|0.1991|0.5723|0.4107|0.2861|0.4977|0.7776|0.4728|0.6968|0.2176|0.3484|0.2688|0.2389|0.1792|0.2986|0.2469|0.3145|0.4977|0.5674|0.5176|0.7664|0.9177|1.3079|0.8938|0.6769|1.0252|0.9357|0.8938|0.7027|0.9655|0.854|0.8142|0.9595|2.0982|3.6443|3.8262|6.1896|3.233|1.5607|1.5448|1.1626|0.7486|0.7724|1.2183|1.2503|1.1387|1.4015|1.7519|2.2296|1.9669|2.5163|2.2855|2.5243|2.4287|3.4917|3.4343|3.8062|3.9134|3.6031|3.613|4.1777|4.4999|5.3288|5.0238|6.2749|5.9974|5.6305|5.624|8.7239|8.6501|8.2944|6.9703|8.442|8.9595|10.594|11.555|14.9865|16.4043|14.0717|21.964|19.6253|17.3353|20.8941|28.7505|33.8191|35.1549|32.9931|58.5072|74.8|
2020-10-24 00:29:01|russ2000_2_0576|SMBC|total_return_price||||||||||||||||||||||||||||||||||||||||||||||1.5632|1.6557|1.3739|1.9023|2.1314|2.4721|2.2024|1.9858|2.148|2.0751|2.2032|2.3683|2.5741|2.687|3.1018|3.4249|3.2918|2.49|2.3543|2.1699|2.1411|2.1604|2.1014|1.8712|2.1044|2.0836|2.1667|2.3188|2.3779|2.5001|2.7797|2.9916|3.3024|3.233|3.7327|4.2257|4.4246|4.9816|5.0477|5.6825|5.6076|5.8412|6.5242|6.0709|5.4567|5.3662|5.3505|5.1175|5.1366|5.6287|5.8707|5.9826|5.7005|5.6462|5.44|5.1952|5.569|5.5669|4.4365|3.754|4.0197|4.6991|4.6841|5.8663|6.6462|6.3376|7.2866|9.6269|8.8335|8.9243|9.6677|10.9629|9.6847|10.6289|10.2087|11.768|10.7593|11.9934|15.8496|15.5624|16.1773|16.4698|17.4651|16.8584|17.3683|19.4826|22.136|22.083|22.6592|23.1935|33.9118|29.8028|30.5839|31.5556|38.5445|34.6332|37.5268|37.2393|32.1898|31.6302|32.2537|36.2925|38.2182|26.5766|23.4468|22.54|
2020-10-24 00:29:02|russ2000_2_0577|SMBK|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.3045|15.8263|16.1428|19.6879|22.6089|20.348|27.1307|28.8462|31.3941|32.7591|35.489|43.2424|46.0705|42.701|48.9716|60.4004|54.2027|53.4233|43.5012|39.4902|31.9404|21.9825|20.4043|20.3444|18.4109|22.2868|11.9395|8.3023|10.6744|7.907|6.9186|7.1163|6.0093|4.3488|4.0326|5.9302|8.8954|6.9186|7.7093|9.0535|8.6977|7.9465|9.2907|9.3698|9.4884|10.0814|12.0582|13.0465|13.6395|15.7349|14.9047|15.8733|18.1268|15.3198|16.1055|18.5824|20.5878|23.8099|23.2268|22.0803|23.1675|25.5198|23.2663|17.6128|18.6901|20.8744|20.993|23.4273|15.1008|16.123|13.58|
2020-10-24 00:29:03|russ2000_2_0578|SMHI|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.36|15.64|11.7|18.58|22.71|21.97|12.04|13.82|13.74|13.13|13.92|4.81|2.36|2.15|
2020-10-24 00:29:04|russ2000_2_0579|SMMF|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.0822|2.6488|3.0637|3.0698|3.0698|3.7336|4.1678|5.2453|6.1709|6.4595|6.4595|7.1285|9.9907|10.5158|12.8728|12.7739|12.6826|14.1418|15.7029|20.3079|19.9756|23.4786|20.0292|17.2398|14.9616|15.5685|14.0102|14.5759|15.9482|15.0694|13.8775|11.7496|10.5455|9.9703|9.7402|7.0474|5.3639|4.619|3.9661|3.0451|3.1558|2.531|3.0451|3.2031|3.0055|2.5072|1.9761|2.5705|3.3061|4.3422|3.9546|3.8914|5.7738|6.2325|7.0444|7.1681|7.8697|8.2889|8.1624|9.2855|9.402|9.9186|10.085|10.1738|14.2573|14.4233|17.7652|25.3878|18.8917|19.9312|24.3805|24.2769|23.2368|25.635|21.5689|17.909|25.2426|24.9694|25.2923|26.8184|19.5763|15.6648|14.75|
2020-10-24 00:29:05|russ2000_2_0580|SMPL|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.54|13.85|13.46|14.01|18.57|17.94|20.56|23.5|28.81|28.48|16.3|18.58|21.75|
2020-10-24 00:29:06|russ2000_2_0581|SMTA|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:29:06|russ2000_2_0582|SNBR|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.8333|16.75|4.9167|4.6253|2.896|3.1875|1.9583|1.4583|0.8333|1.125|1|0.6333|1.28|2.9128|2.9333|3.94|5.5667|6.5267|10.98|17.6933|16.6133|18.5267|18.2867|12.3333|11.6|13.3067|14.24|13.3667|18.22|26.3267|21.84|22.38|17.55|18.33|16.03|14.48|7.38|3.59|2.32|1.65|0.1902|0.6|0.76|4.89|6.5|8.03|10.29|7.03|9.25|11.99|17.09|15.84|21.4|32.62|21.5|31.51|25.72|20.41|25.71|24.77|21.27|17.18|19.97|20.12|27.35|33.15|30.2|21.34|21.27|19.41|21.88|25.12|23.73|24.13|31.49|30.45|37.61|34.79|30.86|36.46|31.79|47|39.34|39.68|48.88|22.63|41.37|47.8|
2020-10-24 00:29:08|russ2000_2_0583|SND|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.55|16.09|8.49|7.05|8.6|5.52|5.08|4.19|2.06|4.45|2.4|3.025|2.52|0.808|1.125|1.31|
2020-10-24 00:29:08|russ2000_2_0584|SNDX|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.32|9.85|14.89|7.17|13.72|14.28|11.42|8.52|13.59|7.04|7.14|4.45|4.6|8.44|8.78|8.78|10.97|14.77|14.02|
2020-10-24 00:29:09|russ2000_2_0585|SNNA|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:29:09|russ2000_2_0586|SNR|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.6929|9.8402|8.6001|6.3574|6.1876|6.4988|7.0111|7.9205|6.583|7.1744|7.3641|6.7977|5.8166|6.4526|6.1603|4.8928|3.6777|4.8425|6.2967|6.156|7.1871|2.4755|3.5682|4.02|
2020-10-24 00:29:10|russ2000_2_0587|SOI|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.5918|16.0117|19.6678|15.6718|13.2099|17.4172|10.856|14.9661|14.4656|12.9375|13.8992|5.0993|7.3179|6.58|
2020-10-24 00:29:10|russ2000_2_0588|SONA|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.6598|12.0115|10.654|9.4887|7.2069|6.8637|6.1011|6.2917|4.2708|3.7445|6.4061|5.5062|5.5291|5.9409|5.7427|5.4872|5.6588|5.4834|5.0029|4.7741|4.6445|5.1831|5.3819|5.8528|6.368|7.4674|7.2253|7.7966|8.2153|8.111|8.9513|9.1322|9.6623|10.3055|9.7672|9.8578|11.7608|10.9647|10.7851|11.552|14.966|14.8568|16.4738|14.9683|14.8847|15.1196|17.0619|15.9508|12.701|14.4946|14.2659|15.066|15.9393|9.0757|9.3022|8.89|
2020-10-24 00:29:11|russ2000_2_0589|SONO|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.04|9.82|10.29|11.34|13.41|15.62|8.48|14.63|15.18|
2020-10-24 00:29:12|russ2000_2_0590|SPNE|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.01|16.06|16.79|14.77|10.05|10.07|7.44|7.13|10.98|10.64|10.03|10.01|12.57|15.71|17.92|15.08|13.29|12.29|12.01|7.37|10.56|14.3|
2020-10-24 00:29:13|russ2000_2_0591|SPRO|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.75|13.75|14.58|10.59|6.67|12.81|13.51|11.12|9.615|8|13.53|9.95|
2020-10-24 00:29:13|russ2000_2_0592|SPXC|total_return_price|||||||||||||||||||||||||0.5814|0.6599|0.8685|0.7108|0.6763|0.7791|0.4533|0.4381|0.4862|0.5479|0.4583|0.4784|0.6175|0.8223|0.6539|0.7166|0.6922|0.6583|0.7453|0.7803|0.7196|0.7164|0.8215|0.8048|0.7189|0.5806|0.7791|0.8523|0.9933|1.3891|1.7028|2.2384|2.6522|3.778|3.4173|4.0221|4.4484|3.7525|2.4081|3.9055|2.94|4.8673|5.2899|4.7106|6.6415|7.0495|8.2736|6.3063|5.2905|7.2968|4.8323|7.98|8.2528|6.8491|5.8815|4.366|3.9824|5.1366|5.2788|6.8561|5.4222|5.6617|4.4365|5.1467|5.5604|6.1846|6.3161|6.4255|7.6457|8.1661|7.9493|9.2466|10.7651|13.6228|14.5209|16.2943|16.7792|21.2316|12.5344|6.7964|8.0496|8.551|10.8737|9.8892|12.1842|9.8775|12.0337|13.7863|15.5103|16.3626|9.1443|12.3602|16.1108|13.7767|14.0077|15.2459|17.3722|16.0411|19.0966|22.7113|22.7369|25.375|22.3519|20.8252|20.9472|18.2293|11.92|9.33|15.02|14.85|20.14|23.72|24.25|25.16|29.34|31.39|32.48|35.05|33.31|28.01|34.79|33.02|40.01|50.88|32.64|41.15|46.38|
2020-10-24 00:29:15|russ2000_2_0593|SR|total_return_price|1.0695|1.1005|1.1263|1.2968|1.4466|1.457|1.643|2.0207|2.0137|2.0707|2.1654|2.6988|3.1053|3.6441|3.3035|3.4332|3.6502|3.0596|3.2742|2.8679|3.0642|3.111|3.1863|3.4106|3.1841|3.4754|3.4675|4.0347|4.0503|3.7121|3.6967|3.7866|4.0709|4.3092|4.6867|4.7329|4.8281|4.9482|5.306|5.8362|6.3587|6.9438|7.4436|7.2157|7.6869|6.7032|6.6767|6.3736|6.353|6.4991|6.9371|7.2524|7.8811|7.8543|8.6251|8.703|7.6385|7.9587|8.8965|10.4036|9.4183|9.3318|8.9104|10.471|8.3169|9.3759|9.3091|8.9817|8.4391|8.2637|9.4293|10.3464|10.4574|11.5597|11.0726|11.1828|11.0567|11.3004|11.3705|11.9809|11.6562|13.6327|13.9045|14.8646|15.9489|14.6094|15.7656|16.9877|16.0987|17.7103|18.3092|16.6568|19.8444|20.0222|18.9024|20.8489|18.7273|19.4357|19.9083|21.343|22.456|25.6844|31.1121|30.2924|25.4724|21.899|21.5071|22.8553|23.0918|22.9682|24.143|25.9217|27.313|27.4222|28.3791|29.949|29.1729|30.0908|32.8206|29.7807|33.2733|35.9011|35.7323|36.5143|38.1681|39.6734|38.2576|44.2576|43.0066|44.1038|46.6152|51.22|58.8439|61.992|56.1946|57.3721|60.4754|62.9548|67.8403|68.775|66.7174|65.7398|68.9506|69.9692|78.308|80.4181|84.1891|81.0328|73.0348|64.9736|53.2|
2020-10-24 00:29:18|russ2000_2_0594|SRCI|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:29:18|russ2000_2_0595|SRG|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.8499|37.7304|47.454|44.9667|47.6982|40.4292|41.0857|40.0098|44.5596|38.7621|34.919|40.9991|47.1258|32.1178|44.44|42.79|41.77|40.08|8.03|11.4|13.1|
2020-10-24 00:29:18|russ2000_2_0596|SRNE|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||62.5|50|50|37.5|32.5|32.5|30|11.25|2.5||12.5|48|74.75|43.75|43.75|15|7.5|7.5|5.75|5|11.75|9.625|7.5|3.75|5|7.5|9.59|8.24|15.07|6.16|4.52|9.88|11.56|17.62|8.09|8.71|5.25|5.74|7.66|5.3|4|2.05|1.75|3.175|4.6|6.8|4.35|2.42|4.75|3.56|2.13|3.34|1.84|6.28|11.6|
2020-10-24 00:29:19|russ2000_2_0597|SRRK|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.6|25.75|22.97|18.79|15.86|8.95|13.18|12.11|18.21|17.69|
2020-10-24 00:29:20|russ2000_2_0598|SSTI|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.77|11.84|14.01|27.78|38.76|63.12|29.4|38.6|42.52|23.71|25.5|27.48|25.2|31.03|
2020-10-24 00:29:20|russ2000_2_0599|STIM|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.61|32.06|19.35|15.25|12.51|8.31|4.49|1.89|1.93|4.86|
2020-10-24 00:29:21|russ2000_2_0600|STRO|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15|9.02|11.39|11.38|9.09|11|10.2|7.76|10.05|
2020-10-24 00:29:21|russ2000_2_0601|STRS|total_return_price|||||||||||||||||||||||||||||||||||||||4.339|3.7364|9.6422|10.1243|10.1243|8.678|7.9548|6.7496|5.7853|6.7496|5.0622|5.4247|3.6158|3.3748|4.8211|4.0979|5.7853|5.7853|5.7853|7.5942|9.5227|10.0048|11.0886|8.1959|6.2674|7.2317|6.0264|8.9191|7.9548|8.0754|8.1959|8.1959|8.678|9.6422|13.9812|10.6064|8.678|8.1959|7.8391|9.0733|8.678|8.8708|7.7234|9.3915|9.6422|9.6904|12.7181|12.4867|12.7759|15.4565|15.4275|17.1631|18.0792|22.4953|23.6234|25.8411|31.2022|30.8551|32.4171|33.2657|34.066|32.7257|28.4156|16.7678|26.5354|12.0142|5.8335|6.1228|7.9163|10.6064|9.5362|9.5554|8.0995|8.7744|12.6795|12.9206|7.4245|7.5306|9.1119|8.678|8.9673|8.2055|15.4565|11.4357|12.9206|16.5171|16.845|15.4758|13.4991|13.3063|13.3352|13.8077|14.7719|19.6798|22.9099|18.0599|23.527|31.5783|27.4|29.4|30.3|29.7|30.2|30.55|30.6|23.98|26.41|32.43|29.37|30.98|17.69|19.81|21.56|
2020-10-24 00:29:23|russ2000_2_0602|STXB|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.4911|21.4759|22.6596|21.0879|22.381|21.4361|22.8784|10.2853|12.2449|11.101|
2020-10-24 00:29:23|russ2000_2_0603|SUM|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.2051|24.8887|21.2246|19.7434|18.8858|17.96|18.6909|24.4576|23.146|27.8304|31.4201|31.19|30.14|26.18|18.82|12.19|14.97|17.33|22.08|24|12.49|16.08|16.27|
2020-10-24 00:29:24|russ2000_2_0604|SURF|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.66|10.6|3.65|4.45|2.75|1.76|1.88|1.87|6.56|6.5|
2020-10-24 00:29:25|russ2000_2_0605|SVMK|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.03|12.27|18.21|16.51|17.1|17.87|13.51|23.54|22.11|
2020-10-24 00:29:25|russ2000_2_0606|SVRA|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||1477.0595|2844.0878|1914.5438|2022.8145|1914.5438|875|656.6665|437.5|227.1045|507.9042|402.2742|542.234|262.3145|1639.9057|2572.0905|6125|10500|5906.25|4637.5|4725|3237.5|3237.5|1942.5|1050|1050|245|1802.5|210|1592.5|3675|3150|2222.5|1890|2642.5|4200|5950|5757.5|8242.5|5600|5180|5127.5|3482.5|4585|3955|841.575|910.35|614.25|402.5|157.5|262.325|245|262.5|364.7|381.15|129.5|140|204.4|144.9|200.9|68.25|42.7|47.285|35|53.2|40.6|49.56|31.206|30.8|30.457|53.375|47.95|38.99|32.2|33.95|34.37|33.04|27.65|17.059|30.66|7.959|7.63|8.113|6.05|9.22|16.39|8.99|13.76|11.11|6.27|7.37|2.63|2.8|1.73|2.12|2.75|1.27|
2020-10-24 00:29:26|russ2000_2_0607|SYBX|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43.75|30.59|29.82|13.51|12.6|15.33|10.71|20.01|9.87|9.47|9.43|13.73|6.97|7.59|8.9|2.37|2.58|2.01|2.075|2|
2020-10-24 00:29:27|russ2000_2_0608|SYNH|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.655|32.73|40.12|39.78|49.52|40.94|37.77|44.725|51.6|43.5|58.8|52.75|43.25|35.85|46.6|51|38.24|51.76|48.96|54.39|59.475|42.93|54.26|53.16|
2020-10-24 00:29:28|russ2000_2_0609|SYNL|total_return_price|1.5653|1.8073|1.7186|1.9929|1.8742|1.9049|1.7206|1.444|1.444|0.9832|0.9524|1.0446|1.0139|1.6284|1.0446|1.1368|1.1676|1.0754|1.2905|0.891|0.9832|1.7206|1.229|1.444|1.9049|2.2996|2.6074|2.5691|2.2439|2.2403|1.5466|1.9724|3.7157|3.404|3.056|3.6028|5.3016|6.8333|7.9189|11.0196|11.9007|6.6216|6.6021|6.1567|8.0341|7.638|8.1175|7.83|10.09|12.5275|15.3431|13.8003|12.8505|11.0353|10.5934|10.8262|11.0574|12.2494|11.3566|10.3758|10.0037|9.6274|7.1961|6.3544|5.0206|5.9696|5.0866|5.5886|5.4955|5.3386|4.4907|3.6288|3.8553|5.3569|3.7209|2.7182|3.7601|2.3579|1.6294|3.2587|3.1334|4.2536|4.5583|5.4208|5.366|7.9902|7.8335|7.7552|7.9902|7.951|8.7649|8.197|11.7425|10.2149|11.1941|14.5234|21.9929|27.4912|16.6207|13.5408|9.7635|12.381|10.8796|3.854|4.3031|6.8031|7.7784|7.7211|6.8661|7.1029|7.1875|10.527|11.1784|11.7864|9.5542|9.1398|11.694|10.1366|12.2814|12.9718|12.6908|14.0777|14.8482|14.151|13.2297|15.1276|16.0304|16.5387|13.5334|12.8666|8.4901|6.7162|7.7314|7.4776|9.2836|10.6893|11.9583|11.0407|12.2024|13.1971|14.3789|19.6479|22.504|16.59|15.2|15.62|15.95|12.91|8.73|7.48|5.52|
2020-10-24 00:29:30|russ2000_2_0610|SYRS|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.15|13.9|12.16|15.93|17.23|14.63|9.79|12.66|10.88|12.54|6.44|8.71|7.2|10.995|7.54|5.41|10.66|9.56|
2020-10-24 00:29:31|russ2000_2_0611|TACO|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.64|9.68|9.73|9.73|12.21|15.22|13.17|10.7|10.16|8.62|11.73|14.53|13.07|13.65|15.91|12.16|10.2|13.96|11.71|10.02|10.06|12.49|10.6|7.905|3.8|6.11|8.2|
2020-10-24 00:29:31|russ2000_2_0612|TALO|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.13|32.82|16.32|26.56|24.05|20.33|30.15|5.75|9.2|6.45|
2020-10-24 00:29:32|russ2000_2_0613|TBIO|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.65|10|7.5|10.19|12.63|9.91|8.14|9.97|17.92|13.61|
2020-10-24 00:29:32|russ2000_2_0614|TCDA|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.9|30.55|23.58|38.62|39.46|30.87|37.74|22|27.48|9.06|
2020-10-24 00:29:33|russ2000_2_0615|TCFC|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.2032|6.2032|||5.257|4.8364|||5.7827|6.3609|7.7803|8.2009|8.2009|8.1483|8.8317|5.7827|9.4036|12.3957|10.3119|11.6209|13.4052|14.0592|14.7131|16.3969|16.9511|17.8235|17.7238|17.9856|18.696|19.5274|20.3553|18.4185|18.5376|18.5376|13.7873|12.4742|11.222|9.8193|9.6189|8.8975|10.7513|9.304|12.4053|13.2323|14.307|14.2308|15.8825|12.706|12.6347|14.2903|12.7218|13.9243|15.8653|16.4646|17.0157|18.3893|21.0292|19.7797|18.7196|18.2383|18.2389|20.6211|19.7967|19.8121|18.736|21.1965|21.5654|27.3091|33.4041|36.6738|33.6815|38.169|35.2167|35.7527|31.9803|27.2189|27.6261|31.0125|32.4154|34.7345|21.4566|22.6477|20.8761|
2020-10-24 00:29:34|russ2000_2_0616|TCI|total_return_price|||||||||||||||||||||||||||||||2.3757|1.81|2.9413|2.8521|3.1113|2.9169|2.9169|2.7872|2.7225|3.5003|4.667|5.1856|8.0376|7.0005|7.3895|7.3895|7.3895|7.7138|7.7784|7.9082|7.8429|7.8306|7.8865|8.0414|7.9981|8.8584|10.1254|12.2094|15.5771|14.0696|15.6388|14.2304|11.8123|11.6711|10.7174|11.6699|10.2807|12.0757|12.1075|12.0047|16|8.875|9.9|13|13.25|16.05|16.6|19.82|16.49|17.64|18.45|14.7|11.79|16.73|14.51|13.51|13.72|14.25|19.09|21.24|19.8|16.65|17.25|13.5|13.45|13.9|12.78|16.91|15.6|15.46|17.12|14.76|10.8|11.5|11.01|12.07|11.7|11.91|12.52|9.23|8.99|6.71|3.5501|2.19|2.47|1.6399|2.41|2.79|5.5|4.34|5.37|8.9|8.9195|9.4399|14.2731|14.24|10|10.3|11.15|11.35|12.86|10.3|9.91|9.9599|11.65|12.018|19.27|26.89|27.2|31.32|40.61|33.45|31.89|28.32|31.24|25.63|31.05|39.88|20.51|30.02|24.93|
2020-10-24 00:29:36|russ2000_2_0617|TCMD|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.5|16.41|18.95|28.2|31.19|29.72|31|51.42|69.61|43.83|55.98|53.95|45.96|67.51|40.16|41.43|35.75|
2020-10-24 00:29:37|russ2000_2_0618|TCX|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||34|22.5|15|8.5|9.752|11|8.752|19.752|11|9|15|15|21.252|21.752|34|40.252|19|10.252|2.5|2.624|3.32|2.2|1.4|1.28|1.96|1.6|1.08|0.96|1.2|1.12|1.72|2.68|2.44|2.08|2.68|3.92|3.92|3.76|3.2|3.6|3.3492|3.5192|3.48|3.52|4.96|3.92|2.4|2.4|2.4|1.56|1.16|1.28|1.8|2.2804|2.76|3|2.64|2.664|3.08|3.452|3.0796|3|3.02|4.72|4.72|4.68|5.76|6.72|7.04|9.8|11.28|12.48|13.8|14.64|18.52|18.84|28.76|22.97|20.27|22.94|24.04|31.19|36.1|49.55|58.25|58.35|67.05|56.05|64.7|55.8|60.63|81.18|58.35|55.42|60.55|48.26|58.38|69.54|
2020-10-24 00:29:39|russ2000_2_0619|TDOC|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.29|18.31|9.5|14.58|18.2|16.75|25.7|34.8|31.35|35.6|39.15|55.7|82.5|48.41|55.6|60.73|71|83.72|155.01|190.84|217.34|
2020-10-24 00:29:39|russ2000_2_0620|TELL|total_return_price|25.028|28.8784|28.0528|20.9024|18.9776|15.9512|37.1288|26.9528|26.0008|28.5|20|16|22.0008|17|16.5|19.5|19|21.5|19|15.5|22.0008|15.5|14.0008|13.7504|12|10.5|11|12|11.5|11|11|7.5|8|9|7|9|7|5.5|8|6|6.5|9.5|9|6.2504|6.5|5.5|5.5|4.96|12|15.504|16.248|16.248|19|20|21|26.752|22|18.248|28.504|21.248|21.504|18.248|15|10.752|14|19.25|14|10|11|10.25|10|7.75|6.75|8.56|7.04|6.88|6.56|7.04|6.08|6.8|6.8|9.6|10.08|10.48|13.12|10.48|10.88|10.56|12.48|19.2|20.88|14|15.76|12.56|10.72|10.56|11.2|12.16|9.2792|8.24|9.44|12.96|8.16|5.2|5.48|8.88|11.2|13.84|17.92|14.64|15.12|22.96|19.368|13.44|9.52|7.744|10.24|8.8|8.4|7.376|8.56|8.24|8.16|8.24|11.36|17.6|17.04|7.28|4.08|3.36|0.6052|0.5493|1.05|1.18|5.49|11.25|11.72|10.03|10.68|9.74|7.21|8.32|8.97|6.95|11.2|7.85|8.315|7.28|0.9039|1.15|0.7968|
2020-10-24 00:29:42|russ2000_2_0621|TENB|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.88|22.19|31.66|28.54|22.38|23.96|21.86|29.81|37.75|
2020-10-24 00:29:42|russ2000_2_0622|TGNA|total_return_price|1.1187|1.1777|0.9944|1.004|0.9822|1.0651|1.1894|1.199|1.435|1.604|1.4031|1.5852|1.9414|2.2616|1.8454|1.9522|2.5409|2.8125|2.8241|2.2095|2.0316|1.8674|1.9312|2.1345|2.295|2.6845|2.816|2.7452|2.5371|2.4839|2.0396|2.4286|2.7641|2.8991|2.7213|3.2479|3.1367|3.2508|3.5537|3.8136|3.9571|3.8323|3.7362|4.5183|4.2031|4.0027|3.9338|4.4259|4.4924|4.6222|4.7138|5.3534|5.9243|6.2936|6.3259|6.7943|7.8619|9.1963|10.032|11.5621|13.5237|13.4457|10.1993|12.3563|12.1457|13.8351|13.488|15.9877|13.882|11.8761|10.6079|12.7161|12.1223|13.4657|12.2826|13.8282|15.7445|15.7956|15.1141|15.1362|14.9482|16.3987|16.6632|19.2631|19.1512|18.5552|18.415|18.0794|17.6155|15.9576|15.5632|13.8227|13.8024|13.0219|13.3787|14.3763|13.5224|13.3361|10.7907|9.847|7.5348|5.778|4.7155|2.4492|0.6981|1.1521|4.0772|4.8721|5.4467|4.4618|4.0783|5.0577|5.1295|4.8495|3.2787|4.6557|5.4848|5.4394|6.7219|6.9747|8.6312|9.8382|10.95|12.2734|11.607|13.3464|12.7938|13.9328|16.3597|17.8895|12.6084|14.4813|13.431|13.3924|12.7737|12.6201|15.2449|13.4491|12.5103|13.2824|10.804|10.3608|11.4886|10.4989|13.6836|14.7679|15.2109|16.422|10.7378|11.077|11.75|
2020-10-24 00:29:44|russ2000_2_0623|TIER|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:29:44|russ2000_2_0624|TLGT|total_return_price|32.5258|39.0309|28.3166|24.49|20.6634|18.3675|15.3063|13.0103|13.0103|13.7756|13.393|12.245|16.4542|15.3063|12.245|13.0103|23.7247|22.9594|52.0412|41.3269|60.4597|53.5719|48.2147|47.4494|58.1637|90.3069|90.3069|46.6841|63.5209|58.1637|48.98|43.6228|50.5106|58.9291|67.3475|89.5416|76.5312|57.3984|67.3475|62.7556|63.5209|65.0516|53.5719|54.3372|64.2862|53.5719|60.4597|74.2342|88.7762|94.1382|78.0615|82.5|80|78.75|67.5|67.5|52.5|43.75|50|40|31.25|31.25|20|19.38|18.75|17.5|15|19.375|25|13.75|13.125|6.25|7|5.7|5.1|6|7.9|5.6|7.1|5.2|7.5|10.5|23.9|15.7|20.5|24.5|13|12.5|14|11.9|9.4|8.8|17|13|9.6|11.601|8.5|7.5|10|14.1|21|23.5|13.2|4.801|6.9|11.5|10.4|7.8|7.1|10.1|15.1|16.8|15.3|11.1|11|11.5|10.9|10.3|12.4|10.4|17.1|14.3|18.2|30.5|56.5|53.1|93.2|88|81.6|63|65.4|89|49|71.4|76|66.1|78.1|91.5|67.1|36.3|33.6|34.6|39.5|13.7|11.6|6.301|9.498|4.259|2.8|2.42|0.7201|
2020-10-24 00:29:46|russ2000_2_0625|TLRA|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:29:46|russ2000_2_0626|TLRD|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:29:46|russ2000_2_0627|TOCA|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:29:46|russ2000_2_0628|TORC|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:29:46|russ2000_2_0629|TPB|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.0629|11.9147|12.0029|15.2854|15.207|16.7061|19.0719|19.1783|31.2128|40.7984|27.5995|45.5713|47.5815|23.3273|27.3788|20.5063|24.8701|28.02|
2020-10-24 00:29:47|russ2000_2_0630|TPCO|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.7865|18.0327|14.9236|12.0385|6.1806|7.5496|6.3188|10.9314|13.8785|11.2253|11.7478|10.5803|11.7151|14.6133|13.3969|14.0663|13.503|9.168|9.6252|7.9087|8.1672|12.8802|8.11|9.99|11.55|
2020-10-24 00:29:48|russ2000_2_0631|TPHS|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.114|6.6465|6.7747|9.5162|8.8653|7.37|6.97|7.19|6.8|6.52|6.75|6.02|4.23|4|4|3.98|3.01|1.82|1.38|1.42|
2020-10-24 00:29:48|russ2000_2_0632|TPIC|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.26|16.04|19.01|18.18|22.56|20.02|22.66|28.32|28.88|24.45|28.62|24.18|19.25|18.51|14.58|21.81|28.96|
2020-10-24 00:29:49|russ2000_2_0633|TRHC|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.88|14.98|13.48|14.66|27.81|28.89|39.78|62.95|80.97|61.36|56.34|47.68|57.49|49|53.05|57.5|38.5|
2020-10-24 00:29:50|russ2000_2_0634|TRTN|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.0587|12.5752|20.8905|26.9385|26.8779|31.9549|25.2615|26.2165|32.8561|27.0955|28.2216|29.0492|31.5407|38.2386|25.0853|29.8036|39.5|
2020-10-24 00:29:50|russ2000_2_0635|TRTX|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.5574|14.5115|15.0448|16.0651|16.0571|15.33|16.6013|16.5249|17.6885|18.3906|5.3632|8.394|8.53|
2020-10-24 00:29:51|russ2000_2_0636|TSBK|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.2522|4.8642|3.6636|3.6792|3.5105|3.5691|3.6301|3.4837|3.05|3.3308|3.946|4.0786|4.227|4.8064|4.6531|4.9822|5.1161|5.3117|5.6527|6.0303|6.4519|7.6424|8.1048|7.6116|7.8242|7.6951|7.9852|8.2339|7.6832|7.9313|8.27|8.5225|9.6978|11.1771|13.3347|13.4498|13.1892|12.1188|11.6488|9.1033|9.0991|7.1262|5.8125|5.5239|4.0936|3.2925|3.5477|3.4724|3.4391|3.2481|3.1733|2.9075|4.6603|4.9095|3.3228|3.2647|3.7448|4.0705|4.868|5.4495|6.878|6.8613|7.5161|7.9276|8.9378|8.8013|9.1246|8.9455|9.3472|8.7767|9.3393|10.694|11.1974|13.9691|14.0417|18.6014|19.0389|21.5726|28.9353|25.9965|28.023|33.2673|29.7057|22.1726|26.454|26.1092|26.3394|28.0634|20.6912|16.7026|16.8|
2020-10-24 00:29:52|russ2000_2_0637|TTD|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.39|29.94|36.49|50.51|57.79|47.01|50.96|89.58|154.92|114.45|197.95|226.88|192.61|259.78|193|406.5|498.3|
2020-10-24 00:29:53|russ2000_2_0638|TUSK|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.8654|21.0365|17.1245|16.3911|19.413|29.1147|33.2124|28.5571|17.9135|16.5046|6.61|2.725|2.2|0.7488|1.18|1.54|
2020-10-24 00:29:54|russ2000_2_0639|TVTY|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.6667|3.3333|2.5|3.3333|3|2.75|2.2083|1.4583|1.3958|1.6667|2.25|3.8333|5.1667|12.84|8.4033|16.275|12.07|8.9|8.25|8.7|8.945|18.01|20.005|24.35|24|26.14|28.01|33.84|32.61|39.87|44.06|46|47.14|50.34|48.16|49.08|46.05|47.74|53.89|60.69|33.61|30.83|17.07|11.01|8.83|14.5|16.2|18.27|17.83|12.14|12.81|11.29|15.5|14.95|11.41|6.61|7.72|7.67|11.42|10.47|12.48|16.86|18.13|15.23|16.61|16.71|16|19.89|21.46|12.14|12.2|13.17|9.99|11.41|25.58|23|28.75|38.6|38.9|36.5|40.75|35.6|33.5|24.77|17.14|16.37|18.45|19.39|3.09|11.05|13.97|
2020-10-24 00:29:55|russ2000_2_0640|TWNK|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10|9.67|9.75|10.8|13|15.87|16.1|13.66|14.81|13.94|13.83|11.44|10.73|12.24|14.26|13.94|14.57|9.44|12.23|12.33|
2020-10-24 00:29:56|russ2000_2_0641|TWST|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.09|23.18|29.01|23.88|21|30.58|45.3|75.97|
2020-10-24 00:29:56|russ2000_2_0642|TYME|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.9|8.5|8.45|11.25|6|7.5|3.55|1.22|3.25|3|5|6.38|2.29|3.7|2.63|3.76|1.87|1.01|1.6|1.08|1.1|1.36|0.98|
2020-10-24 00:29:57|russ2000_2_0643|UBFO|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||1.515|1.5773|1.8263|2.1585|2.6151|3.1547|3.051|3.4038||3.7359|3.4452|3.3623|3.4038|4.0459|5.2317|4.5428|4.3729|4.4363|4.4046|4.2462|4.4363|4.1601|4.2396|4.4002|4.4631|4.4283|4.5965|4.6318|5.7932|7.0843|7.2796|6.3986|5.6429|6.076|6.7778|6.681|7.1726|7.9095|8.8602|11.3094|13.916|12.8191|14.1479|11.0465|11.4737|11.0262|10.3121|10.2758|8.6492|9.8987|6.9055|4.5427|2.9611|2.8963|3.2241|3.2114|2.7894|3.0139|2.4814|2.4328|2.0724|2.0249|1.5149|1.711|1.5103|1.7595|1.8559|3.2279|3.0072|3.1193|3.706|4.451|4.214|4.4098|4.2367|4.1928|3.9894|4.0932|4.3117|3.9961|4.5055|5.3409|6.0077|6.1951|8.4939|8.3654|9.6058|9.4918|9.8348|10.0474|8.6607|9.5363|9.8094|9.963|10.0952|6.296|6.1904|6.1105|
2020-10-24 00:29:58|russ2000_2_0644|UBX|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.06|16.29|16.26|8.11|9.5|6.1|7.21|5.8|8.68|3.46|
2020-10-24 00:29:59|russ2000_2_0645|UEC|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.25|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|
2020-10-24 00:30:00|russ2000_2_0646|ULH|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.5848|10.1764|12.5959|15.1436|17.3585|21.8756|19.1216|16.3391|16.9654|14.4177|15.9264|13.7417|14.5173|16.4245|17.3354|10.2404|11.9689|12.8454|12.8764|14.1175|13.8228|10.6967|11.868|11.7517|12.7756|13.4349|10.2342|14.7399|13.8605|12.578|14.138|14.9046|22.1964|21.5279|24.657|26.862|26.0985|21.4338|22.2177|25.7564|24.239|19.7197|17.8928|13.3462|15.9094|11.2809|12.2457|15.487|12.8455|14.7919|17.61|23.0321|20.5807|25.2272|35.3396|17.7473|19.1575|20.8383|23.0238|18.8354|12.83|16.76|20.79|
2020-10-24 00:30:01|russ2000_2_0647|UMRX|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:30:02|russ2000_2_0648|UNB|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.4058|5.5693|5.4886|5.8921|6.3187|7.0599|7.1429|7.6541|7.57|8.3518|9.204|10.6136|14.2901|13.9051|13.253|11.7464|13.0228|13.0943|12.6127|12.344|12.2559|13.2009|12.5349|13.0301|12.2681|13.2423|13.106|12.6421|12.4774|12.7173|12.1486|12.9041|13.0639|10.9084|11.0717|9.6196|11.2914|11.172|11.9461|12.1077|12.3397|12.5675|13.2689|13.9428|13.8444|13.6288|13.9193|14.1777|14.7546|14.843|15.4834|16.8054|16.653|18.2571|19.2531|20.1837|20.2392|19.9796|20.7913|22.1682|22.4018|23.2947|24.7883|31.4318|30.6191|38.5566|37.0457|43.5904|41.7854|49.9896|46.4312|48.2634|48.9558|43.197|42.3656|32.5019|30.2045|34.7959|19.942|17.2973|20.25|
2020-10-24 00:30:05|russ2000_2_0649|UNTY|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||3.6734|4.2366|4.8909|4.5462|4.407|5.4647|4.9608|5.765|6.7023|8.2992|6.9626|6.424|6.145|5.403|6.4918|3.9074|2.936|3.4366|2.1476|2.3631|1.1455|1.8618|2.4626|3.1501|3.5625|3.7402|3.8085|3.8947|4.6851|4.7514|6.014|6.7359|6.8139|8.1615|8.8297|7.9296|7.8144|7.7823|8.0908|8.456|9.5232|11.1081|12.3664|10.8117|10.3645|8.554|8.8988|8.4671|5.7731|6.0254|5.3882|4.0568|3.127|2.4687|3.1681|3.5302|3.2916|4.1556|4.4025|4.4025|4.9373|5.7191|5.5545|5.4722|5.2665|5.1347|4.962|5.0525|5.1019|5.3406|5.8467|6.1474|6.2794|6.5849|7.7038|8.0203|7.8788|7.4523|8.2049|8.292|10.5678|9.1536|11.3325|11.3068|15.5054|16.0245|15.8465|19.0978|19.6808|21.0293|22.2979|22.1702|18.522|19.0333|21.5385|20.7313|22.2978|12.2064|13.1267|12.69|
2020-10-24 00:30:08|russ2000_2_0650|UPLD|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.34|7.16|8.78|7.78|7.05|6.83|7.68|8.9|8.95|15.89|21.91|21.4|22|28.01|32.6|31.46|26.31|42.36|46.87|34.94|35.71|26.82|34.76|37.57|
2020-10-24 00:30:09|russ2000_2_0651|UPWK|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.11|19.14|16.08|13.305|10.67|6.45|14.44|17.44|
2020-10-24 00:30:10|russ2000_2_0652|USAT|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28|181.25|231.25|331.25|175|122|90.62|125|82|63|43|45|20|20.5|18|17|40|39|15|18.5|18|12.5|13|19|14.9|14|11.4|7.2|8.08|6.8|7.25|7.25|10.73|8.64|4.94|4.43|6|3.74|1.74|1.87|2.9|1.7|1.6|1.07|0.51|1.09|1.03|2.37|2.17|1.71|1.02|1.16|1.39|1.19|1.68|2.61|1.84|1.76|1.71|1.99|2.02|1.83|1.65|2.7|2.87|2.88|3.07|4.43|4.01|5.62|4.35|4.1|5.2|6.15|9.85|9.05|14.05|7.65|3.44|4.15|7.45|5.55|6.7|4.76|6.25|8.45|
2020-10-24 00:30:13|russ2000_2_0653|USX|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.14|13.8|5.61|6.61|5.14|4.82|5.03|3.34|6|8.26|
2020-10-24 00:30:13|russ2000_2_0654|UUUU|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.575|8.5|13.64|13.84|11.85|11.7|7.23|17.215|45.775|28.985|17.825|14|13.625|13.05|11.1|10.95|9.5|7.65|7.33|8.05|5.8699|9.45|7.33|6.61|6.37|4.62|4.45|2.83|2.39|2.3|2.21|1.51|1.58|2.11|1.62|1.61|1.79|1.55|2.06|3.23|2.72|3.33|2.9|1.99|1.91|1.03|1.56|1.55|
2020-10-24 00:30:14|russ2000_2_0655|VALU|total_return_price||3.7619|4.5441|5.1028|4.9166|4.9538|5.2891|3.6245|3.751|3.5035|3.1046|4.2955|3.8543|4.1745|2.8669|3.5948|4.6165|4.1736|4.5441|4.0949|3.2287|3.4094|3.5347|3.398|3.9293|3.5033|3.9335|3.959|3.695|3.5704|2.8064|2.6807|3.6288|3.9663|4.2195|4.1632|6.4846|5.802|4.2888|4.745|5.1764|5.1148|6.8035|6.8035|6.5419|5.5824|5.7497|5.4425|5.7438|5.788|5.8701|6.8925|6.2986|6.1522|6.3936|8.1094|9.0026|11.7988|10.7076|10.8467|11.8439|10.6253|10.971|11.0701|9.7814|11.1129|9.9998|10.3931|10.7549|11.2692|10.3381|10.2615|12.4819|12.698|11.5852|14.7521|14.988|12.645|12.0684|13.5285|14.4521|15.4265|15.2146|15.8676|16.8519|15.8406|16.3214|17.4766|17.4295|17.653|17.7223|16.1004|16.9921|19.7301|21.6737|21.2614|22.5086|20.7994|23.4786|19.5319|22.191|16.1897|16.4913|17.2011|13.7631|16.7386|15.8166|12.9434|12.001|10.6048|8.2185|9.5385|9.9171|9.1134|7.9291|7.2056|8.719|8.5426|7.0971|6.6239|7.0648|6.4751|6.8401|9.1356|11.8932|13.8684|12.9307|13.3342|12.1444|8.6616|12.645|12.0878|13.8005|14.2236|14.2561|17.2752|15.3894|16.5351|15.9207|17.4839|16.8594|22.028|23.3475|24.5762|23.5644|26.4794|22.0742|28.2846|31.8509|26.7572|24.7|
2020-10-24 00:30:17|russ2000_2_0656|VAPO|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.95|19.65|23|9.47|12.16|18.83|40.99|29|
2020-10-24 00:30:18|russ2000_2_0657|VBTX|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.1407|13.4654|13.5418|14.9169|15.3658|14.153|15.2703|16.4067|25.4409|26.6729|25.0398|24.9921|26.3959|26.4532|29.6525|27.5324|20.7042|23.1815|24.5069|24.132|28.4972|12.8732|16.0792|17.03|
2020-10-24 00:30:19|russ2000_2_0658|VCEL|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||960|1200|1410.08|700|720|590.08|340|480|400|230|230|95|760|425|470|190|125|235.2|168|158.4|119.84|62.4|51.2|84.8|52.8|192|225.6|204.8|212.8|142.4|144|185.6|348.8|460.8|372.8|364.8|323.2|184|187.2|196.8|228.8|222.4|187.2|94.4|69.2|60.832|40|72.8|60.112|63.488|76.32|54.4|32.8|29.6|30.4|46.4|52|51|47.8|37.2|39|45.6|33.2|28|14.202|9.91|5.58|3.29|4.15|4.31|2.61|2.88|3.76|3.6|2.4|2.55|5.37|2.23|2.37|3.15|2.75|3.3|4.85|5.2|11.35|10.35|13.4|16.46|18.51|18.38|16.13|17.74|8.15|13.52|18.98|
2020-10-24 00:30:22|russ2000_2_0659|VERI|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.71|65.91|24.68|13.82|17.73|10.69|4.21|5.23|8.04|3.84|2.52|2.42|14.86|9.37|
2020-10-24 00:30:22|russ2000_2_0660|VHI|total_return_price|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.0001|0.0001|0.0001|0|0.0001|0.0001|0.0001|0.0001|0.0001|0.0002|0.0002|0.0002|0.0002|0.0001|0.0001|0.0002|0.0002|0.0002|0.0002|0.0002|0.0003|0.0003|0.0004|0.0005|0.0004|0.0005|0.0005|0.0006|0.0006|0.0008|0.0011|0.0013|0.0012|0.0016|0.0015|0.0017|0.0023|0.0024|0.003|0.0045|0.0052|0.0066|0.0078|0.0092|0.0111|0.0156|0.0147|0.0163|0.0176|0.0191|0.0206|0.0244|0.0251|0.0333|0.0342|0.0349|0.0498|0.0511|0.0544|0.0543|0.0848|0.0599|0.06|0.0906|0.092|0.122|0.1789|0.1683|0.1718|0.2505|0.2936|0.4073|0.4163|0.4904|0.5769|0.6317|0.9607|0.9922|1.2119|1.6546|2.1722|3.2889|2.3253|3.5708|4.2842|2.9925|1.9157|1.8583|1.6114|2.9002|3.6361|5.3894|3.6013|6.2265|7.0575|8.7374|16.8945|18.7854|21.3535|19.1214|121.9949|119.6479|123.1|158.5297|136.1455|198.2804|175.2408|88.3169|64.511|65.7833|64.7967|63.1787|57.5823|19.3653|13.8816|12.3904|16.6434|24.5747|37.209|35.5016|32.447|26.7046|68.0086|67.0048|52.8015|25.4402|21.7471|26.1532|33.9651|21.9469|21.8254|12.2009|10.4185|13.16|
2020-10-24 00:30:25|russ2000_2_0661|VIAV|total_return_price||||||||||||||||||||||||||||||||||||||||||||1.2794|1.2972|1.1371|1.4928|2.0649|2.7381|3.0381|5.0102|5.0813|5.5077|10.0915|12.0104|14.9241|10.5179|16.5586|22.5994|23.5232|23.9141|35.6935|23.31|39.4423|65.4529|94.4483|129.4133|366.8487|564.2732|546.9328|430.667|189.6072|83.8592|58.2182|28.7452|39.4792|26.7895|12.144|8.8601|11.2343|12.9626|15.9054|16.3739|16.5558|18.5116|17.2381|15.3278|14.4181|7.5957|6.9134|10.0972|10.734|18.9664|11.5072|9.9608|9.4718|8.6588|7.6355|8.5053|7.5615|7.6127|6.4586|4.8155|2.0752|1.8477|3.252|4.0423|4.6904|7.1181|5.5944|7.0442|8.2324|11.8483|9.4718|5.6683|5.9355|8.2381|6.2539|7.0385|7.6753|7.5985|8.1813|8.3632|7.3825|7.9595|7.0897|7.2773|7.8003|7.4592|6.5837|5.37|6.09|6.86|6.63|7.39|8.18|10.72|10.53|9.46|8.74|9.72|10.24|11.34|10.05|12.38|13.29|14.005|15|11.21|12.74|11.73|
2020-10-24 00:30:27|russ2000_2_0662|VKTX|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.25|5.8595|3.62|1.48|1.2|1.35|1.08|1.31|1.09|1.56|4.34|4.11|9.89|18.07|7.3|8.51|8.37|6.94|8.33|4.53|7.21|5.93|
2020-10-24 00:30:28|russ2000_2_0663|VRAY|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.9|4.1|4.18|4.8|3.33|8.59|6.49|5.56|9.57|6.56|7.1|9.72|5.56|7.39|8.54|3.24|4.22|2.11|2.24|3.27|
2020-10-24 00:30:28|russ2000_2_0664|VRCA|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.73|16.25|8.15|10.81|11.62|14.76|15.89|10.93|11.01|7.74|
2020-10-24 00:30:29|russ2000_2_0665|VREX|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.6|33.95|33.63|41.18|35.78|36.66|29.18|23.63|33.88|29.62|28.46|29.81|22.71|15.15|12.34|
2020-10-24 00:30:29|russ2000_2_0666|VRS|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.9286|2.2498|0.8174|0.5449|0.9575|2.4289|1.9774|2.3433|1.8606|2.2498|2.678|3.8613|2.1253|1.4246|0.7084|1.2689|0.8953|1.2067|0.8018|1.012|0.833|0.6228|0.4904|1.9774|1.3935|2.4522|2.39|1.3624|0.5138|0.1168||||5.1614|5.2937|4.4919|3.3553|3.9703|13.0008|12.9385|16.6753|26.2118|17.228|16.6753|14.3242|9.7467|14.0362|8.7814|9.3871|8.03|
2020-10-24 00:30:30|russ2000_2_0667|VUZI|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.25|9.75|6|6.75|6.825|4.5|3.75|5.25|3|3.75|4.5|4|6|2.09|3.12|3.43|2.35|3.2|3.77|5.46|5.99|4.44|7.19|6.02|6.24|9.24|7.25|5.85|6.15|5.65|6.25|5.55|7.075|6.3|4.64|3.06|4.34|2.33|2.01|1.09|2.39|4.44|
2020-10-24 00:30:31|russ2000_2_0668|VYGR|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.9|8.84|10.63|13.48|13.08|12.19|9.05|17.92|16.81|18.03|23.92|18.27|9.27|18.75|25.14|16.685|14.19|8.75|12.62|11.075|
2020-10-24 00:30:32|russ2000_2_0669|WAAS|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:30:32|russ2000_2_0670|WATT|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.58|14.69|11.34|10.88|9.44|7.7|6.52|8.17|11.015|12.16|18.4|18.82|15.39|15.23|12.53|31.57|16.03|15.48|10.19|5.87|6.34|4|3.69|1.77|0.743|2.82|3.07|
2020-10-24 00:30:32|russ2000_2_0671|WHD|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.1675|33.7932|36.6405|26.5321|34.8769|31.0247|29.0641|34.3953|12.5339|19.752|19.19|
2020-10-24 00:30:33|russ2000_2_0672|WING|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.1524|18.6237|17.9964|18.2003|20.4743|25.4918|26.2526|24.1538|27.8792|29.3948|34.9962|44.4969|48.348|64.0069|64.1305|75.5325|90.1587|86.1931|85.9648|79.5594|138.8535|134.09|
2020-10-24 00:30:34|russ2000_2_0673|WLDN|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.05|9.5|10.07|10.17|6.94|5|4.72|3.3|1.855|1.55|1.97|3|2.23|2.26|2.73|3.29|3.96|4.4|3.9|3.73|3.812|3.65|1.46|1.4|2.23|2.21|2.69|3.71|4.64|4.56|7.33|14.46|12.32|15.84|11.51|9.9|8.3|8.63|10.53|18.5|22.77|30.84|30.6|33.18|24.79|27.49|30.32|34.5|32.17|37.07|37.54|39.13|31.21|18.76|21.69|27.66|
2020-10-24 00:30:35|russ2000_2_0674|WLFC|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||8.625|12.75|13.875|12.625|20.375|17.5|22.25|20.375|15.125|15.75|16.0625|17.25|14.3125|6.625|8.625|6.5|6.5|8.875|10.0625|11.1|7|4.01|4.65|4.66|4.05|4.91|5.471|4.72|5.77|7.35|8|8.26|8.61|7.51|8.25|8.24|9.78|8|10.5|8.5|9.2|10.37|10.31|11.13|14.84|12.03|12.81|10.46|11.17|8.38|8.5|12.31|13.67|13.91|15.78|9.65|9.79|13.47|12.84|13.22|11.32|12.05|13.01|12.75|12.34|14.38|15.89|12.405|15.25|17|20.32|24.88|20.52|21.73|18.58|18.42|16.18|18.6|21.84|24|22.8|25.26|22.15|26.25|24.38|24.4|33.3|31.16|35.2|33.6|42.39|55.85|55.02|59.12|22.97|24.41|18.95|
2020-10-24 00:30:37|russ2000_2_0675|WNEB|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.418|2.6645|2.7361|2.7843|2.8022|2.8619|3.3862|4.1025|4.3226|4.5508|3.689|4.332|4.7972|4.4677|4.4624|4.5381|4.607|4.6368|4.8269|6.2792|6.761|6.3428|6.0257|5.9685|6.1872|6.0368|6.1759|6.571|6.6582|5.8296|5.8359|5.7367|5.6165|6.402|5.8992|5.5585|6.6864|6.5911|6.4291|5.2423|5.8698|6.4636|5.9454|6.1907|6.1867|6.4138|6.2164|6.3569|6.4978|6.6745|6.4178|6.3458|6.5445|6.9436|6.7519|6.9625|7.6231|7.9843|7.0437|7.0345|8.582|9.5441|9.9003|10.3539|10.1008|10.1888|10.4257|10.1315|9.0361|9.1685|8.4152|9.6477|9.4442|7.1215|5.3297|5.95|
2020-10-24 00:30:38|russ2000_2_0676|WOW|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.4|15.48|10.7|7.18|9.57|11.33|7.03|9.1|7.03|6.48|7.42|4.12|5.27|5.12|
2020-10-24 00:30:39|russ2000_2_0677|WSC|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2000|9.55|9.62|9.72|9.77|9.95|9.97|10.04|10.04|9.75|9.68|9.65|9.76|9.94|9.81|9.81|9.81|9.81|9.55|9.72|9.79|9.81|9.95|10|10|10.05|12.9|13.15|14.55|17.15|9.39|11.09|14.19|15.43|18.49|11.01|12.29|16.49|
2020-10-24 00:30:40|russ2000_2_0678|WTTR|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.15|15.92|18.24|12.06|15.04|12.18|6.34|11.48|12.18|9.1|9.58|3.04|4.62|3.84|
2020-10-24 00:30:40|russ2000_2_0679|WVE|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.02|14.35|20.47|32.17|27.9|25.65|19.9|23.25|34.2|38.55|35.25|55.2|42.04|39.63|25.88|22.63|8.015|9.37|10.41|9.19|
2020-10-24 00:30:41|russ2000_2_0680|WW|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.6078|30.8361|36.8029|36.5852|39.5033|40.0433|39.6252|38.5538|33.4406|35.3569|34.6339|34.8866|35.627|36.3761|45.4614|46.7593|43.4579|43.5799|35.6821|39.2859|45.5216|41.9798|44.6701|47.7656|41.4404|42.1043|34.2858|33.7701|25.5772|17.9376|21.9869|25.6752|27.3126|24.1966|24.7368|30.1491|35.9832|64.7693|70.4632|57.1634|55.6377|76.7284|52.1885|52.9404|52.7213|40.4789|44.5859|37.3349|32.6|21.13|21.12|27.44|27.12|6.99|5.21|6.92|18.11|13.38|11.41|10.12|11.77|14.4|32.35|43.13|48.79|67.88|103.09|70.37|39.5|20.15|18.85|37.35|41.74|16.98|26.6|18.33|
2020-10-24 00:30:42|russ2000_2_0681|XAN|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.5675|8.1421|9.4044|11.0327|11.4573|10.1929|8.4825|8.073|5.1968|6.4247|4.0279|3.8856|2.8117|3.589|6.5808|6.0848|8.918|8.1397|9.0667|10.6944|10.122|10.0913|8.6887|9.6209|9.8213|9.9832|11.4011|11.2082|13.5848|12.6837|13.2796|13.2576|13.0125|13.6725|12.3572|13.3488|12.3653|11.8455|8.6091|9.9008|9.0023|10.3867|10.9408|6.9833|8.2899|8.6443|9.1039|8.3271|8.3631|8.9806|9.7822|9.1047|9.9571|10.3786|11.1392|11.6766|2.7|2.57|2.1|
2020-10-24 00:30:44|russ2000_2_0682|XELA|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.15|10.23|11.16|||9.8|9.85|9.91|9.76|9.85|9.89|9.9|9.95|9.97|7.66|4.84|5.15|5.38|5.08|7.1|3.67|3.25|2|1.19|0.3212|0.1965|0.5542|0.3703|
2020-10-24 00:30:44|russ2000_2_0683|XERS|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.98|17.58|17|10.04|11.44|9.83|7.05|1.95|2.66|5.93|
2020-10-24 00:30:44|russ2000_2_0684|XFOR|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||76.56|130.26|109.38|9.84|16.08|18.47|14.67|12.27|10.95|9.5|9.72|6.77|
2020-10-24 00:30:45|russ2000_2_0685|XHR|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.8208|17.5773|13.3048|12.0723|12.0926|13.3724|12.4444|15.9288|14.0665|16.8521|18.0991|19.1246|17.6441|21.8662|21.4467|15.8708|20.5126|19.4266|20.1559|21.0391|11.498|9.19|8.78|
2020-10-24 00:30:46|russ2000_2_0686|XPER|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.8548|14.0745|13.6276|18.1802|28.0505|31.929|25.9598|23.2403|19.9603|22.7858|19.627|23.6721|30.7927|30.7094|32.0729|28.4596|32.5122|10.3854|12.9307|12.8549|8.4841|9.484|19.1574|21.6117|18.0969|15.6804|12.6049|12.8549|16.8621|12.9155|12.2489|9.7416|12.658|12.5822|11.0849|11.46|12.5459|14.1735|16.3767|15.6906|15.9247|18.9387|18.1419|23.5236|30.7141|36.4823|31.8789|28.0199|26.9594|26.7832|25.737|30.6988|39.7174|32.7601|26.3737|22.1699|21.8079|19.7998|14.6622|14.4267|17.5272|21.7779|18.524|19.8373|17.8824|11.2677|14.5234|12.09|
2020-10-24 00:30:47|russ2000_2_0687|YETI|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.84|30.25|28.95|28|34.78|19.52|42.73|45.32|
2020-10-24 00:30:47|russ2000_2_0688|YEXT|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||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|
2020-10-24 00:30:48|russ2000_2_0689|YMAB|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.56|20.34|26.21|22.87|26.06|31.25|26.1|43.2|38.39|
2020-10-24 00:30:48|russ2000_2_0690|ZAGG|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.75|0.75|0.75|0.67|1.12|0.9|1.93|6.9|5.1|3.89|2.8|2.99|3.96|7.47|6.31|14.26|12.15|7.85|9.98|10.31|8.49|7.32|7.72|5.24|4.58|4.02|4.54|4.69|5.71|6.88|9.85|7.88|7.21|11.26|9.18|4.94|7.59|7.1|7.1|8.65|15.35|20.35|12.15|17.5|14.6|9.78|9.22|7.02|6.185|7.78|3.43|2.99|2.84|
2020-10-24 00:30:49|russ2000_2_0691|ZN|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:30:49|russ2000_2_0692|ZOM|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.989|1.0313|1.0887|1.6938|2.4023|1.9771|2.19|2.25|1.87|1.25|0.35|0.245|0.354|0.331|0.1897|0.2379|0.0979|
2020-10-24 00:30:50|russ2000_2_0693|ZS|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.07|35.31|41.61|39.8|70.93|73.82|49.23|46.5|60.86|109.5|140.49|
2020-10-24 00:30:50|usamicro_0000|CANN|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.11|1.01|1.01||||5.2|||9.5|4.2|1.1|2.15|2|1.16|0.6398|0.6615|0.905|1.39|3.07|2.25|1.79|1.33|4.7|2.5|3.71|3.8|1.56|1.8|0.86|0.71|0.6311|0.47|0.4275|0.275|
2020-10-24 00:30:51|usamicro_0001|TLRY|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||143.62|70.54|65.52|46.56|24.74|17.13|6.88|7.11|4.85|
2020-10-24 00:30:51|usamicro_0002|CTST|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:30:52|usamicro_0003|TGODF|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.96|5.5621|1.81|3.616|2.48|1.5495|0.58|0.225|0.27|0.19|
2020-10-24 00:30:52|usamicro_0004|AXSM|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.72|7.85|7.52|7.67|7|4.15|5.45|5.5|5.2|2.35|3.25|3.375|2|14.18|25.39|22.09|106.24|63.54|76.61|75.93|
2020-10-24 00:30:52|usamicro_0005|NBEV|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.78|0.34|0.32|0.46|0.41|0.4|0.33|1.48|||4.12|5.25|3.48|2.01|2.48|1.79|4.09|5.2|5.19|4.38|3.28|1.82|1.39|1.53|1.72|
2020-10-24 00:30:53|usamicro_0006|APPS|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2|6.75|9.5|11|15|16.25|21.25|30|13|10.5|8.75|4.45|3|2.5|1.8|2|2|1.95|1.45|2.9|2.35|3.25|3.25|4.5005|4.15|4.1|3.75|4.685|4.49|2.64|2.62|3.93|3.82|4.58|3.3|3.26|3.02|1.85|1.35|1.16|1.01|1.01|0.68|0.96|1.04|1.46|1.79|2.28|1.59|1.23|1.69|3.29|4.68|6.79|8.08|4.36|11.75|30.29|
2020-10-24 00:30:54|usamicro_0007|TEUM|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47.5|23.25|14.75|17.5|23.75|28.5|29.5|43.25|45|62.5|55.75|67.25|75|65.75|66.25|56.25|39.25|33|27.5|28.5|16.3775|16.765|32.25|29.75|22.75|24.25|19.5025|11.1|9.75|11.2525|7.005|5.875|4.25|4.08|3|1|0.5551|1.22|2.5|2.6|2.46|2.94|1.64|4.55|2.51|1.23|0.4373|0.412|0.6201|0.7315|
2020-10-24 00:30:55|usamicro_0008|INSG|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||189.4697|75.983|30.4652|6.4532|20.547|12.45|2.7|3|0.97|1.07|2.84|5.8|5.72|20.69|22.23|23.4|20.84|10.61|11.8|15.12|12.48|9.06|9.51|11.71|9.3|16.53|24.7|23.48|17.11|9.73|11.36|6.06|4.16|5.62|8.59|11.24|8.12|6.71|5.79|7.66|9.74|5.49|5.7|3.28|3.02|3.43|2.45|1.93|1.44|1.94|3.86|2.74|2.1|1.81|2|3.17|2.98|4.65|3.74|2.28|1.75|1.65|1.6|3.29|2.56|2.18|1.125|1.455|1.54|1.8|2.06|3.98|3.7|4.72|4.52|4.86|7.25|6.07|10.48|10.4|
2020-10-24 00:30:57|usamicro_0009|CVRS|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:30:57|usamicro_0010|KRYS|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.049|8.8|9.81|14.52|18.06|20.63|28.54|39.4|41.49|62.21|37.7|42.88|43.05|
2020-10-24 00:30:57|usamicro_0011|PCMI|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:30:57|usamicro_0012|CFMS|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.06|17|10.28|6.75|9.54|8.31|5.14|4.29|3.54|2.5|1.44|1.22|1.09|0.358|2.76|3.84|1.93|1.5|0.63|0.82|0.862|
2020-10-24 00:30:58|usamicro_0013|MEIP|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||450|651.6|445.8|536.4|535.2|457.8|461.4|358.2|366.006|279.6|183.6|176.868|187.2|223.2|180|183.6|158.4|132|135|129|32.4|27.6|36|58.2|40.74|30.3|8.7|7.9128|5.0994|9.9|5.58|9.6|7.2414|4.206|2.8656|3.48|7.19|8.06|7.17|9.16|8.16|11.45|6.06|6.9|3.79|1.79|1.77|1.57|1.75|1.19|1.31|1.73|1.43|1.58|2.09|2.73|2.02|2.06|4.62|4.4|2.05|3.07|2.47|1.7|1.88|0.7479|4.13|3.12|
2020-10-24 00:30:59|usamicro_0014|APYX|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||1.5|1.875|2|2.125|1.5|1.375|1.25|1.125|1.125|1.063|1|0.688|0.75|1.313|1.375|0.906|0.687|0.635|0.406|0.55|1.062|0.875|0.687|1.031|0.593|0.54|0.75|0.51|0.79|0.85|1.1|0.85|0.98|0.74|1.4|3.35|3.07|2.9|2.62|2.42|2.54|2.35|2.2|2.21|2.98|3.48|6.8|7.04|9.07|7.1|6.02|6.9975|6.4|6.4|7.15|6.842|6.2398|6.5994|8.71|7.85|7.81|6.25|2.98|2.16|3.28|3.1|2.61|2.92|2.12|2.7|2.39|3.6|2.42|3.3|2.95|2.82|2.15|3.9|3.63|3.99|3.68|2.39|2.79|1.95|2.1|1.67|1.64|5.21|3.59|2.67|2.47|3.38|2.6|2.97|4.35|7.1|6.48|6.31|6.72|6.77|8.46|3.59|5.55|4.71|
2020-10-24 00:31:01|usamicro_0015|AMSC|total_return_price||||||||||||||||||||||||||||||||||||140|120|113.3333|86.6667|133.3333|133.3333|165.0007|178.334|240|231.6673|173.3333|215.0007|247.5|197.5|142.5|132.5|145|140|142.5|145|106.25|83.75|122.5|133.75|85|138.75|120|70|102.5|91.25|149.375|153.75|280|445|482.5|491.5625|285.625|160.625|258|93.4|122.6|75.5|54.6|27|30.1|36|58.3|103.3|138.6|128.4|130.8|124.2|148.9|99.8|91.5|103.4|78.7|113.5|88.3|92.6|98.1|134.7|193.1|204.8|273.4|231.9|358.5|235.7|163.1|173.1|262.5|335.4|409|289|266.9|311|285.9|248.7|90.4|39.3|36.9|41.2|47|41.5|26.2|26.7|26.4|23.4|16.4|16.1|16.3|14.1|7.408|6.44|5.23|4.33|6.37|7.6|8.44|7.01|7.37|6.86|4.62|4.54|3.63|5.82|7|6.95|11.15|12.86|9.28|7.84|7.85|5.48|8.13|14.48|
2020-10-24 00:31:03|usamicro_0016|PROV|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||3.2622|3.6062|4.2379|4.8703|4.9445|5.9482|6.5057|6.9895|6.0969|4.8329|5.1303|4.9445|5.8739|5.2047|4.9073|4.2567|4.3868|5.595|6.0598|6.0226|6.9297|6.6174|7.584|8.3275|9.9038|11.1257|11.8892|12.636|13.2974|13.5076|16.701|16.7388|16.3971|19.2763|19.7201|20.8767|19.1644|19.4801|18.6094|21.6857|19.9789|21.4348|22.151|20.6033|17.6737|17.0798|12.3022|11.5088|7.2535|5.4063|3.447|4.2621|4.4477|6.4297|1.9099|2.7186|4.0331|4.6036|5.323|6.4502|6.1783|6.6862|7.3959|8.5691|9.0146|11.2649|13.3637|13.2561|12.7329|14.9912|12.4254|13.1435|11.5085|12.2045|12.8773|13.5712|14.8053|14.0287|16.3772|15.6128|15.9093|17.513|18.0339|16.8143|17.3095|18.1106|16.9257|16.7241|17.0846|17.2717|14.4416|18.9766|19.5167|20.0832|21.2925|13.8481|12.3811|11.74|
2020-10-24 00:31:05|usamicro_0017|ZYNE|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.25|10.61|9.63|6.57|13.81|15.81|20.02|18.93|6.19|12.65|8.6|9.76|7.84|2.92|5.42|12.55|7.74|6.04|3.83|3.37|3.31|
2020-10-24 00:31:05|usamicro_0018|INS|total_return_price|12.4634|16.5178|9.6104|11.4123|9.6854|8.2589|7.0576|5.1806|3.6039|3.679|2.6278|2.8531|3.0032|3.3036|3.4537|4.2796|4.8827|4.4235|5.2609|3.2034|2.8474|2.2246|2.4025|1.8318|2.0354|2.2389|2.0066|1.901|1.901|1.7954|1.0561|0.9505|1.1617|0.8449|1.0561|0.9505|1.4785|1.1617|1.1617|1.4785|1.3729|1.5841|1.3729|1.6369|1.7426|1.7426|1.9538|1.7954|1.3729|1.4785|2.0598|1.7954|1.6897|2.1122|2.3766|2.5346|2.6402|4.172|4.9636|4.1188|3.3795|2.6402|1.9542|1.4261|1.7954|2.6402|2.0066|3.3795|7.9207|3.8176|3.7053|2.9193|3.5032|4.0871|2.8744|2.7397|2.6948|2.56|1.4911|1.4821|1.2576|1.3923|1.4552|1.527|2.0211|1.6618|1.7785|1.8145|2.084|1.8055|2.5421|1.9223|2.057|1.8145|2.1378|2.8745|3.8625|3.3685|3.0541|3.0092|2.6948|2.7846|1.8863|0.9284|0.8084|0.6467|1.1767|0.8444|1.0779|1.1228|0.8983|1.1587|1.576|1.2126|1.3474|1.4372|1.3025|1.3564|1.3294|1.2297|1.3977|1.1291|1.3564|1.4552|1.5091|1.2306|1.2306|1.4462|2.587|2.6678|2.6049|2.9014|3.4354|3.72|3.6609|4.24|4.4975|3.5|3.821|4.56|5.11|8.67|10.57|12.92|31.94|28.79|41.54|39.94|33.99|34.08|38.98|
2020-10-24 00:31:07|usamicro_0019|XBIT|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.08|16.04|10.8|10.06|19.1|13.44|10.73|16.99|4.86|4.33|4.01|5.11|4.34|2.93|5.16|11.16|7.29|10.365|19.29|9.47|14.78|18.42|
2020-10-24 00:31:08|usamicro_0020|ALOT|total_return_price|5.3627|6.7902|3.4598|2.7679|3.2222|3.1139|3.2222|2.9408|4.0437|4.606|4.5628|4.6709|5.298|4.606|4.26|3.568|3.9141|4.7789|5.4277|4.7789|5.7737|6.5738|4.6731|5.077|4.2116|4.4424|4.327|4.6155|3.6924|3.9232|3.1155|3.8078|6.2309|6.6973|7.5114|11.0937|10.062|7.1806|7.1925|6.7412|6.8705|6.3006|5.1474|5.0432|5.1145|4.2455|4.9656|5.0975|4.3963|5.45|5.0151|4.4303|3.9047|4.3389|4.2919|4.1244|4.2596|4.307|4.3561|3.9446|3.9005|3.7952|3.2554|2.7414|2.475|3.4904|2.9192|3.1299|3.5944|2.843|2.6356|1.7896|2.1004|2.258|1.8904|1.9145|2.0327|1.9872|1.9336|1.7316|1.737|3.7577|5.61|7.0885|6.3974|5.5947|5.9283|4.7938|5.047|5.7529|6.9425|6.5562|6.1912|6.8237|7.237|7.3754|8.0291|7.2428|7.4101|7.2457|6.6118|7.165|7.0213|4.5313|4.1022|4.0069|5.2964|5.8009|5.9983|5.7|5.5338|6.3406|6.3672|6.7454|5.8212|6.3285|7.0454|6.7352|7.4158|8.7384|8.3532|9.6537|9.6756|11.9697|10.6024|12.1796|11.8815|14.9356|12.7264|13.0783|12.7311|13.3452|12.8631|14.1942|13.8667|13.4209|14.4308|12.2684|12.4291|13.3074|14.9626|18.263|20.9939|18.2903|19.9603|25.364|15.9401|13.5949|7.76|7.96|8.02|
2020-10-24 00:31:10|usamicro_0021|MSON|total_return_price|||||||||||||||||||||||||||||||||||||2.3333|2.0833|2|2.6667|2.4167|2.6667|2.1667|1.9167|1.3333|0.75|1|0.5|0.373|0.437|0.875|0.542|0.625|2.417|2.417|5.209|4.459|5.209|13.667|6.625|5.938|8.156|5.875|5.875|3.375|6.438|5.531|5.25|8.625|7.875|9|8.25|7.0625|7.3|6.01|9.5|7.29|6.29|5.099|3.85|2.6|3.31|4.91|4.44|7.37|7.55|6.81|6.51|6|6.05|7.19|4.34|6.78|4.85|3.7|4.04|6.02|5.98|5.4|4.52|3.86|3.15|2.14|0.78|0.9375|1.99|2.4399|1.9|2.215|2.2201|2.28|2.2934|2.39|2.51|1.93|2.04|2.02|2.34|4.296|8.06|5.8599|5.1|4.41|5.63|6.38|6.76|12.02|12.37|13.05|9.5|10.73|9.4|6.08|5.17|5.35|10.45|11.8|9.55|10.15|9.45|10.15|12.4|18.5|16.01|19.23|25.42|20.1|18.61|9.42|13.57|11.73|
2020-10-24 00:31:13|usamicro_0022|TRNS|total_return_price|1.375|1.8125|1.3125|1.6875|1.8125|1.25|1.25|1|1.0625|1.0625|1.125|1.25|1.125|1.375|0.8125|0.6875|0.9375|0.625||||0.6875|0.875|0.8125|1.5625|1.75|2.0625|1.9375|1.5|1.9375|1.2813|1.0625|1.375|1.125|0.875|0.75|1.125|0.9844|0.9375|1.375|1.8125|2.125|2.125|2|2.125|1.75|1.75|2.125|2.657|3.188|3|3.188|3.188|4.625|4.125|5.125|7|9.75|8|8.5|8.188|6.313|3|3.375|3|3.125|2.75|2.4063|3|2.25|2.75|1|1.625|1.95|1.1|1.37|1.15|0.9|1.199|1.88|1.4|1.61|2.9|2.8|2.21|3|2.88|3.49|3.89|4.5|4.35|5.35|5.47|5.5|5.7|5.8|5.25|6.99|6.46|6.9|6.75|6.98|8|7.8|5.25|5.21|5.35|7.75|7.45|7.5|7.39|8.75|8.35|10.9599|11.45|11.5|13.11|6.23|5.32|5.93|6.36|6.8|7.84|7.99|9.37|10.26|9.15|10.2199|9.7599|9.45|9.7499|9.94|10.14|10.05|10.9365|10.8|12.7|12.15|13.55|14.25|15.65|18.9|22.85|19.02|22.98|25.59|25.61|31.86|26.5|25.86|29.3|
2020-10-24 00:31:15|usamicro_0023|LFVN|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.25|56|87.85|37.1|14.7|13.02|6.65|5.32|4.41|2.45|2.1|1.54|1.54|1.645|1.54|1.4|1.19|3.22|4.69|3.15|1.61|2.52|3.43|3.535|2.52|5.04|11.34|11.34|9.45|23.52|20.02|24.43|15.96|15.96|16.03|15.89|11.69|9.8|9.17|8.61|9.38|5.6273|3.7149|5.4586|10.23|9.32|13.48|10.56|8.92|4.91|4.25|4.24|4.86|4.07|5.47|12.2|12.57|14.43|11.37|13.26|15.28|9.35|12.82|13.16|
2020-10-24 00:31:16|usamicro_0024|KALV|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||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|
2020-10-24 00:31:17|usamicro_0025|SESN|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.43|12.16|11.2|11.78|9.22|2.82|2.48|2.91|0.3105|1.94|3.03|2.04|2.25|1.49|1.49|0.8922|1.02|1.89|2.14|1.42|1.03|1.5|1.12|1.04|0.5606|0.72|1.36|
2020-10-24 00:31:18|usamicro_0026|DLA|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.0485|2.4577|3.1455|4.272|4.0145|4.5177|4.904|5.3487|6.3097|6.8407|7.242|7.5735|7.7445|7.4113|8.5673|9.4423|11.7188|11.3643|11.4244|14.0332|13.3905|14.4923|15.2377|16.2431|16.6609|18.2387|17.0002|17.2506|18.3785|17.5|6.8599|7.91|3.94|6.7|3.5|4.08|6.8499|8.22|11.25|15.35|14.68|14.24|13.19|13.16|17.02|15.24|19.32|16.31|14.2|13.83|13.9|15.62|14.37|16.56|16.49|16.37|14.44|9|10.4|11.56|14.26|17.55|14.41|18|22.06|16.46|20.55|16.36|22.57|21.73|20.71|19.11|19.17|18.1|17.25|23.74|22.1|23.39|31.4|8.97|11.8|15.08|
2020-10-24 00:31:19|usamicro_0027|HFBC|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:31:19|usamicro_0028|RFL|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.9|9.43|8.65|7.63|11.8|28.75|19.53|18.16|11.59|14.37|16.37|
2020-10-24 00:31:20|usamicro_0029|TRCB|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:31:20|usamicro_0030|PTGX|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.76|21.97|13.86|11.12|17.63|20.4|8.46|6.75|10.24|6.36|12.57|11.55|14.04|7.05|7.06|17.66|20.25|
2020-10-24 00:31:21|usamicro_0031|JYNT|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.07|7.87|10.18|6.46|5.94|3.21|2.11|2.4|2.53|3.88|3.57|4.77|4.89|6.67|8.11|8.62|8.48|15.75|17.44|19.39|16.27|12|14.78|16.57|
2020-10-24 00:31:21|usamicro_0032|CHMA|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.88|19.35|8.61|2.91|2.96|2|1.65|1.45|2.45|1.65|1.5|1.575|3.6|2.98|5.2|7.61|5.26|4.96|3.65|5.38|4.35|
2020-10-24 00:31:22|usamicro_0033|AKTS|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.51|1.95|4|4.28|5.88|13|8.89|7.12|6.08|5.91|7.03|8.33|4.79|5.81|6.01|7.97|8|5.37|8.29|8.51|
2020-10-24 00:31:22|usamicro_0034|GSIT|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.29|4.4|2.71|2.5|2.76|3.7299|3.6|2.75|2.54|3.33|4|4.42|4.75|6.31|5.81|7.94|9.13|6.645|5.14|4.7|4.29|4.8|4.95|5.89|6.63|6.36|7.1|6.39|6.82|5.44|5.47|4.71|5.85|5.27|4.01|3.9|4.05|4.2|4.61|6.08|8.56|7.91|7.11|8.04|7.64|7.65|6.78|4.74|7.77|8.63|8.6|7.07|7.07|7|5.81|
2020-10-24 00:31:24|usamicro_0035|MFNC|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||205.8001|165.0043|118.9116|97.0546|108.2532|116.6148|120.8824|113.1617|113.688|120.2901|88.7656|35.6647|47.553|37.5827|37.4084|23.7765|31.5435|25.6786|17.4361|13.6715|14.5908|10.8976|10.5251|7.2915|7.7757|8.0285|8.401|8.401|7.6006|7.2201|7.1329|6.7367|6.8556|6.2611|4.5809|3.3683|3.4674|3.5665|3.3683|3.5676|3.9469|5.1516|4.0246|3.2178|4.7632|4.359|4.1609|4.0023|5.4369|4.7553|6.0234|5.5478|7.3493|7.1095|7.2469|7.8366|11.0018|11.0263|9.3509|9.7387|9.0073|9.0173|8.5867|9.7473|8.654|9.7321|9.6877|11.926|11.8846|12.1652|13.5058|14.4723|14.806|15.4552|14.9162|12.1466|14.5332|14.8687|14.4256|16.6685|9.5906|9.7927|9.956|
2020-10-24 00:31:25|usamicro_0036|AVXL|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10|10.8|14.4|15.28|14.8|20.6|21|18.52|15|10.48|7.6|9.8|11.52|8|12.6|13.8|16.32|14.8|14.4|11|8.6|5.2|5.4|4|3.52|3.12|3.06|2.16|2.36|1.04|1.88|1.28|0.9044|0.74|0.84|1.678|5.08|5.5|4.63|5.25|2.61|4.05|5.74|5.55|4.1|3.38|2.73|2.96|2.48|1.34|2.96|3.23|3.26|2.79|2.49|5.2|4.19|
2020-10-24 00:31:26|usamicro_0037|EIGR|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||183.6|213.6|148.2|286.8|307.5|33|18.3|21.825|15.77|18.57|13.84|11.2|10.9|7.05|10.95|13.45|9.35|12.2|11.95|10|13.98|10.72|11.16|14.9|6.74|9.6|8.27|
2020-10-24 00:31:26|usamicro_0038|GSB|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:31:27|usamicro_0039|ASRV|total_return_price|||||||||1.0355|1.1505|1.3231|1.4957|1.5943|1.9066|1.3807|1.1834|1.1834|0.9862|1.0026|0.6657|0.7232|0.7889|0.6821|0.6246|0.715|0.7889|0.978|0.8711|0.8876|0.8876|0.6628|0.8591|1.0245|1.0099|1.2922|1.2949|1.4154|1.4884|1.6281|1.6946|1.9746|1.7708|2.1436|1.9533|1.9443|2.1721|2.1049|1.8623|1.8776|2.1768|2.8509|3.1374|3.1734|3.154|3.8679|4.2901|4.6246|5.7414|6.8662|7.9029|8.4267|8.5305|6.3654|6.7853|5.0674|5.5567|4.8569|4.3315|4.2827|2.548|2.8516|3.173|3.4838|4.001|3.6335|3.8675|4.0736|3.8304|2.1142|2.4842|3.0508|3.3123|3.6348|4.3582|5.3171|4.8376|4.3582|4.5064|4.8899|4.6633|3.7917|3.8178|4.3582|4.2798|3.8614|4.2972|4.1752|3.8353|2.9026|2.4145|2.4319|2.5975|2.1878|1.7514|1.4697|1.6281|1.5841|1.4697|1.4697|1.4153|1.4697|1.3905|2.0858|1.7162|1.6721|1.7162|2.407|2.4818|2.6138|2.649|2.7546|2.4192|2.7906|2.6928|3.432|3.1111|2.9595|2.8158|2.69|3.0152|2.9424|2.9147|2.7321|2.7681|3.0576|3.4232|3.4825|3.8683|3.7423|3.8968|3.7695|3.8823|4.09|3.8513|3.8604|4.0091|4.0239|4.1069|2.5776|3.0554|2.81|
2020-10-24 00:31:29|usamicro_0040|GNE|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.1009|7.6761|6.2661|5.5926|5.5129|7.1859|7.5126|7.8392|8.1818|7.895|5.9033|5.4253|5.282|6.0704|8.5255|6.7667|8.9978|6.5202|5.5049|5.047|5.2479|5.3315|6.5827|6.0809|4.1461|4.4165|4.5173|4.989|5.7107|8.0152|10.347|7.2397|7.4907|7.0381|7.2907|8.19|
2020-10-24 00:31:30|usamicro_0041|EARN|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.0643|6.4258|6.7701|7.4521|7.6208|7.7623|7.9086|8.2578|7.4712|6.5631|6.8578|6.9639|7.8836|8.0461|8.3252|9.457|10.1207|9.9588|8.7036|8.0464|8.3937|8.9443|8.5087|9.9795|9.1828|9.3119|9.8259|5.0283|10.0512|11.1|
2020-10-24 00:31:31|usamicro_0042|HROW|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||120|110|50|60|48|40|36|56|70|63.6|40|46|36|31.6|9.6|5.6|1.8|3.244|2.45|3|9.3|9.75|5.72|7.89|4.5|3.33|7.0099|6.77|7.67|7.55|8.15|8.13|6.62|7.16|3.97|3.75|3.77|2.78|3.85|3.34|1.67|1.58|1.77|2.16|2.74|5.19|4.98|7.92|5.69|7.78|3.82|5.21|5.72|
2020-10-24 00:31:32|usamicro_0043|CVM|total_return_price||||2112.069|1508.6207|1433.3103|1357.7586|1508.6207|1131.5862|754.3103|1357.7586|4375|3620.6897|17273.8276|13125|9278.1379|8297.4138|7920.3793|6034.4828|5732.7586|4299.6897|2338.4828|1735.0345|1508.6207|679|1206.8966|829.8621|1282.4483|4978.4483|3922.4138|2866.3793|1584.1724|2941.931|3318.9655|4073.2759|7693.9655|6336.2069|4375|3318.9655|4601.4138|3771.5517|3394.5172|3318.9655|3469.8276|2640.2069|2036.7586|1584.1724|980.7241|1206.8966|1086.2069|1116.3793|867.5172|1312.6207|2745.6897|1437.5|1062.5|1078.25|937.5|1812.5|1656.25|1156.25|1234.5|656.25|437.5|484.5|625|672|578.25|1562.5|859.375|550|370|472.5|312.5|320|237.5|132.5|72.5|45|50|57.5|207.5|227.5|265|290|190|142.5|150|162.5|130|117.5|122.5|182.5|215|155|140|190|185|156.3|127.475|170|165|100|71.25|60|100.625|430|225|162.5|122.5|161|205.25|157.5|124.425|91.25|72.475|120|93.95|86.25|67.5|57.625|53.275|42.5|14.7975|38|31|22.7925|14.525|26.25|16.5|15.0025|9.25|13.25|11.5|7.625|1.68|2.14|2.23|1.66|1.8898|1.41|0.92|4.05|2.87|3.54|8.38|8.94|9.15|11.54|14.92|12.75|
2020-10-24 00:31:33|usamicro_0044|LUNA|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6|3.4399|3.5799|3.15|4.72|4.38|9.53|4.93|4.88|4.05|2.0101|1.09|0.49|2.53|1.84|2.44|2.44|2.03|1.79|1.71|1.7001|1.25|1.34|1.52|1.55|1.76|1.246|1.3|1.28|1.33|1.2299|1.47|1.38|1.37|1.45|1.3501|1.05|0.93|1|1.13|1.15|1.49|1.46|1.69|1.51|1.71|2.53|3.18|3|3.25|2.83|4.17|4.48|5.6|7.42|5.83|6.24|5.98|
2020-10-24 00:31:35|usamicro_0045|CYBE|total_return_price||||||||||||||||||||||1.5|1.5|1.5|2.4444|2.3333|2.6667|2.4444|1.7778|2.2222|1.4444|1.4444|2|2.3333|2.8889|4.1112|5|3.5001|3.1667|3.1667|3.1667|3.1667|3.75|4.1667|3.8334|3.6667|4.3333|5.167|7.3333|16.917|22.6667|26.5|19.167|10.333|9|8.927|11.25|10.5|22.5|15.167|18|9.5833|6.75|9.3333|8.6667|10.75|10.7083|18.3333|28.2917|46.0625|18.3125|16.9375|10.5|12.2|8.8|13.25|12.97|9.59|1.74|4.762|3.9|6.66|9.35|10.75|18.04|25.98|15.44|14.87|12.48|13|13.93|13.48|14.97|12.94|13.1964|12.69|13.94|13.45|12.3|11.98|10.92|9.8|9.43|5.2|4.91|5.7|6.73|6.71|9.252|9.68|9.09|8.54|8.67|9.69|7.9|7.8|9.66|8.45|7.25|7.42|6.14|5.81|6.24|6.39|8.31|7.99|11.22|9.61|10.1|10.11|6.32|7.65|9.33|14.98|24.58|26.1|25.95|20.65|16.25|15|18|17.4|20.2|17.63|17.1|16.23|14.29|18.38|17.11|32.21|31.84|
2020-10-24 00:31:37|usamicro_0046|ZVO|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.96|15.26|15.04|24.58|15.81|14.79|19.14|17.26|23.75|17.44|23|24.75|20.64|10.06|10.15|10.05|12.02|17.9|17.63|14.26|13.26|11.5|11.49|9.43|9.56|7.53|7.96|10.59|6.93|6.76|10.5|10.64|14.55|9.63|8.55|6.66|6.72|10.16|6.87|6.11|3.28|2.08|2.06|1.48|3.06|4.11|
2020-10-24 00:31:38|usamicro_0047|SRT|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.9885|9.9578|8.5208|9.1652|10.0569|6.8364|9.4125|8.3722|15.5058|35.5197|28.0393|58.4565|37.3527|22.9863|10.7005|11.2236|15.6862|15.1392|14.7826|19.0628|19.7761|18.6664|22.1857|17.9848|20.5291|28.0544|34.1784|28.0801|28.9929|27.5549|23.9535|15.145|14.9672|11.7064|16.5862|21.5241|12.3631|11.2567|13.95|9.54|10.62|10.01|9.42|8.79|9.4|7.13|4.07|3.99|7.22|8.68|7.09|6.95|4.52|4.24|5.66|5.04|4.02|2.96|1.61|2.21|3.34|3.02|4.18|5.92|4.72|6.36|6.25|6.83|7.5|7.64|9.16|7.53|6.21|3.35|3.51|4.44|4.59|6.02|8.82|8.54|11.28|12.2|9.89|9.82|6.53|6.52|6.5|7.88|7.77|6.46|7.93|4.08|4.94|5.45|
2020-10-24 00:31:40|usamicro_0048|PHAS|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.09|9.51|13.12|4.17|6.11|3.31|4.6|3.51|
2020-10-24 00:31:40|usamicro_0049|LRAD|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:31:41|usamicro_0050|CEMI|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||153|203.32|108.8|||2.72|2.04|1.632|2.72|2.04|2.04|4.76|9.2|13.84|10.4|4.8|6.4|4.32|4.8|2.48|4.48|5.84|6|5.52|5.44|3.76|3.2|2.24|1.2|1.76|1.2|0.84|0.6408|0.96|1.6088|2.24|1.84|2|1.84|3.36|3.6|3.6|2.8|3.2|3.96|4.5|4.47|4.73|5.48|4.99|3.75|3.31|3.43|3.43|3.6|3.87|4.17|4.85|3.96|5.33|5.62|7.98|7.3|6.8|5.5|6.35|5.9|8.3|8|10.85|9.85|5.09|5.76|5.69|6.82|4.69|2.93|3.46|4.5|
2020-10-24 00:31:42|usamicro_0051|PXLW|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||68.25|145.5|62.25|30|92.4|30.12|47.67|37.44|24.96|15.78|18.303|16.44|19.17|32.25|32.91|44.34|46.14|32.097|33.93|24.225|26.1|21.09|15.9|13.86|7.53|7.2|7.14|4.95|4.14|2.76|2.4981|2.07|1.5299|1.26|0.7|0.43|1.41|3.92|2.9|5.1|2.99|3.37|3.69|3.31|2.46|2.27|2.38|2.36|2.36|3.18|2.1701|2.23|3.55|4.08|4.32|6.26|7.66|6.98|4.05|5.06|5.57|4.49|2.49|2.35|1.82|2.83|2.93|4.47|4.49|4.97|6.53|4.41|3.93|4.68|2.74|3.91|2.97|3.75|3.18|2.52|3.35|2.21|
2020-10-24 00:31:44|usamicro_0052|AMRB|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||1.6629|1.7784|1.9853|2.078||2.6173|2.5485|2.5956|2.9495|3.5401|4.1853|5.4424|5.3931|5.892|5.5929|5.1376|5.4432|5.383|5.3389|4.8964|4.3252|4.2611|4.4704|4.7833|5.3685|5.7726|5.6442|6.1136|7.2834|7.4183|7.6695|9.215|9.3205|10.1847|13.86|12.8005|12.6876|12.8146|14.5395|14.9911|15.3195|14.694|15.2929|15.5926|20.2644|19.5476|18.0128|18.1722|18.5563|18.4552|17.4201|14.2548|12.9325|10.7202|8.8674|9.1778|8.2026|10.0113|7.2409|7.3817|7.4381|7.3254|5.4472|5.6349|5.926|6.4332|4.4328|4.4798|6.8239|6.6492|7.0906|6.2923|7.0624|7.8419|8.0673|8.8092|8.7059|8.1894|8.6308|8.9313|8.8468|8.8186|9.0346|9.8987|9.5324|9.8705|9.9081|13.66|14.0399|13.6242|13.1795|14.2801|14.6131|15.1107|14.7551|13.2134|12.603|12.3797|13.2373|14.5862|7.9489|10.6275|9.25|
2020-10-24 00:31:46|usamicro_0053|CRDB|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:31:46|usamicro_0054|INFU|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.55|0.36|0.63|0.2|0.11|0.03|0.02|0.015|0.01|0.005|0.002|||0.0001|0.004||0.003|0.003|0.002|0.002|0.002|0.002|0.01|5.35|5.4|5.57|5.65|5.83|5.85|3.75|2.5|3|2.58|2.35|2.35|3.15|2.15|2.5|2.45|2.6|2.5|2.48|2.71|2.16|1|1.61|1.9|1.89|1.78|1.45|1.52|1.51|1.371|2.15|2.848|2.61|3.14|2.87|2.71|3.3|2.72|2.93|3.65|2.8|2.7|2.25|2.2|1.65|2.2|2.4|2.7951|3.2|3.35|3.58|5.01|4.57|5.33|8.64|8.49|12.33|13.69|
2020-10-24 00:31:47|usamicro_0055|RNDB|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.63|16.12|15.5|15.45|14.9|15.218|16.06|16.46|16.7|13.95|15.11|15|14.72|17.65|9|9.82|12.43|
2020-10-24 00:31:48|usamicro_0056|FNCB|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||1.762||1.796|1.762|1.728|1.694|1.948|2.1853|2.1346|2.27|2.4393|2.685|3.2049|3.5031|3.6152||5.6645|6.056|6.4099|5.8136|5.2173|4.8447|5.0869|4.472|4.5465|5.1353|4.8074|4.867|4.6956|4.9192|5.0683|5.6645|7.9005|8.3179|7.7515|8.4968|8.7949|9.8384|11.5527|14.6085|18.9315|15.8011|15.5328|15.9501|18.2761|19.3361|18.7872|18.81|17.9895|16.6579|14.3847|14.2538|12.0262|13.3751|10.9301|10.531|7.6103|8.1189|6.2529|5.1764|4.7713|3.9161|3.2769|2.7368|3.1509|2.8358|2.2506|2.2506|3.421|2.5657|3.421|2.7278|3.511|3.7811|3.709|6.5178|5.3565|5.7166|6.0767|5.2215|4.7353|5.3385|4.6723|4.7227|5.5118|5.3398|4.5521|5.5735|6.2505|7.1062|6.9956|6.876|8.6552|8.4389|9.8198|8.3158|7.3577|7.4358|7.5428|8.3587|6.4019|5.7993|5.2|
2020-10-24 00:31:49|usamicro_0057|HZN|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.05|8.74|10.51|12.46|10.79|19.32|24.68|14|14.08|17.84|14.55|8.23|6.02|7.35|1.48|1.94|3.53|3.96|3.49|1.97|2.2|5.46|
2020-10-24 00:31:50|usamicro_0058|BLFS|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.72|3.78||6.3|5.684|3.08|0.77|2.8|1.54|2.1|1.96|1.4|1.96|2.24|1.26|1.54|2.24|2.38|2.1|1.26|1.68|2.03|1.4|2.1|1.134|0.91|1.26|0.84|1.722|1.295|1.68|0.84|1.12|0.91|0.574|0.42|1.26|2.1|1.82|1.54|1.4|1.4|0.84|0.77|1.26|0.84|0.98|0.7|1.26|1.54|1.54|3.78|4.06|4.9|11.2|8.4|3.7099|2|2.1|1.81|1.61|2.01|2.13|2.29|1.77|1.621|1.8699|1.64|2.04|2.39|5.5|5.88|5.07|12.99|17.23|9.5|17.89|16.56|16.06|15.51|9.39|16.53|28.66|
2020-10-24 00:31:51|usamicro_0059|SHSP|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.0498|5.9849|4.1147|6.172|3.1678|4.4583|5.5729|4.8756|4.3|5.0365|6.6268|5.8063|5.9689|6.083|6.05|5.16|5.83|4.62|3.18|3.61|5.23|5.07|5.27|4.6058|4.45|3.425|4.3|5.52|8.9|14.24|12.95|16.02|12.85|9.99|11.47|6.06|8.78|10.58|
2020-10-24 00:31:52|usamicro_0060|AIRG|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.76|14.91|14.2|14.36|9.05|8.53|7.89|8.86|13.02|10.045|12.83|13.68|11.78|10.69|6.93|10.74|13.49|
2020-10-24 00:31:53|usamicro_0061|PBBI|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:31:53|usamicro_0062|LAKE|total_return_price|||||||||||||||5.6819|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|
2020-10-24 00:31:55|usamicro_0063|EMKR|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.6294|26.8856|27.8474|25.3493|23.0448|15.3632|11.5224|27.0777|26.8856|30.8224|26.1175|44.9374|184.2626|181.67|156.7048|143.6461|77.0081|83.4223|34.5672|40.4053|27.07|13.0895|6.852|5.838|6.2989|10.0475|9.771|16.3157|12.7515|9.8017|6.7598|10.8772|9.6174|13.4889|16.4386|23.2599|27.9611|26.8856|19.4191|16.1006|14.4414|16.5001|24.704|46.0282|20.4331|23.5057|15.7627|2.919|2.3967|3.7486|3.9944|3.3492|3.7179|3.0112|2.4787|3.7794|7.866|7.0056|3.3799|2.7347|3.7563|2.8499|4.5091|3.4414|4.6858|2.7193|3.618|3.9483|4.0328|2.9344|4.3708|4.0943|4.1788|4.7856|5.0315|4.8087|3.8408|4.7242|5.37|8.9|8.7|11.35|8.55|6.35|5.65|5.5|4.65|4.14|3.65|3.41|3.04|3.1|1.46|3.2|3.25|
2020-10-24 00:31:57|usamicro_0064|TRVN|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.98|4.31|6.42|5.97|6.52|6.26|11.34|10.11|8.39|6.14|7.05|5.89|3.75|2.4|2.62|1.73|1.71|1.49|2.25|0.43|1.58|0.96|0.9327|0.8409|0.5669|1.5|2.98|
2020-10-24 00:31:58|usamicro_0065|PCTI|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.2577|53.881|28.2514|16.8152|6.8255|5.4243|6.1475|5.417|7.5216|5.9305|4.8233|3.8187|5.1133|6.3717|7.9484|8.6065|7.1383|7.688|8.0279|6.0607|5.6195|5.1784|5.3664|6.5597|6.3645|6.5164|6.2343|7.8326|6.5525|7.5361|6.2994|5.5689|4.8891|4.8818|7.3886|6.3133|4.4547|3.3026|4.3395|4.8003|4.4547|4.8464|4.5468|4.7388|4.5852|6.0138|4.5699|4.6697|5.283|5.1104|5.3274|5.5897|5.2783|5.4922|6.4332|7.0946|7.7925|7.0757|5.9895|6.2164|6.9735|6.6301|6.021|4.8411|3.8103|4.2236|4.0147|4.6169|4.5406|5.5069|6.2434|5.6858|6.8341|6.3523|5.9054|4.3404|3.6999|4.7423|4.7678|7.5507|8.2067|6.6072|6.8924|5.85|
2020-10-24 00:32:00|usamicro_0066|NTIC|total_return_price|||||||||||||||||||||||||||||||||||||1.257|0.7914|0.9544|1.234|1.2102|1.139|0.9967|1.1623|1.1139|1.017|1.8887|1.8166|1.522|2.7004|2.7495|2.1012|2.3013|2.2265|1.9011|2.3185|2.7771|3.2609|4.5856|3.9235|3.9751|3.0459|2.478|2.6951|2.8007|3.0121|2.9859|3.2523|3.0897|2.7102|3.0355|2.3425|2.1711|2.331|2.0568|1.97|1.9197|1.7368|1.3712|1.8539|1.5535|2.6987|2.6659|2.2806|2.5887|2.2521|2.7405|3.2314|2.8723|2.9058|3.0111|3.2314|3.734|3.8298|4.1888|4.117|4.0835|4.6436|5.0266|4.8829|3.4181|8.368|5.7302|3.2744|3.4181|3.7819|3.5665|4.3843|4.7393|5.084|4.5622|6.4484|7.243|8.6074|7.1808|6.5345|7.5638|5.6489|5.0792|5.4574|6.4235|5.3617|8.1382|8.8802|10.1393|10.0818|10.1967|10.2159|9.0957|7.7074|7.4585|6.6398|6.0462|5.2851|6.0319|6.5824|8.7342|7.468|7.9467|11.9047|10.9674|17.3555|16.8692|14.4395|13.1052|12.0343|12.1436|13.9966|7.4|7.98|8.3|
2020-10-24 00:32:02|usamicro_0067|CKPT|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10|8.0501|3.46|4.57|2.91|3.71|1.82|2.86|3.55|2.34|1.72|1.77|2.09|2.74|
2020-10-24 00:32:02|usamicro_0068|SVBI|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.3111|7.05|5.9617|6.2666|6.9629|7.3111|7.05|8.0074|9.4|3.3074|5.7201|5.1769|5.6137|7.7188|8.0392|10.1757|11.2381|11.0149|9.8708|12.5699|15.3335|13.9249|13.2588|13.4744|13.6624|15.8808|15.0827|15.3805|15.3886|17.7226|15.4802|11.1073|8.7112|8.0926|6.074|6.2713|3.9859|2.9871|2.8275|3.1036|2.3991|3.6653|5.3313|3.5035|3.2845|4.5697|3.075|2.4466|2.2468|3.5796|2.8718|2.9037|2.9989|5.1695|4.3793|4.9124|4.3317|4.465|4.4174|4.1984|4.2936|4.4269|4.5983|4.465|5.3789|4.8839|5.5979|6.2834|6.7118|6.9498|6.9498|6.4738|6.9498|7.1217|8.3483|9.3383|7.3795|9.2079|8.3939|7.7914|9.0835|5.2308|6.1295|6.64|
2020-10-24 00:32:04|usamicro_0069|ICAD|total_return_price||||||||36.25|48.75|35.625|43.125|48.125|62.5|81.25|73.75|73.75|115|95|115|61.25|83.75|93.125|89.375|78.75|86.875|71.25|65.625|49.375|56.25|65|45|23.125|18.75|25|32.5|19.375|53.125|51.875|62.5|77.5|62.5|44.375|32.5|33.75|36.875|35|49.375|45.625|46.25|41.875|41.875|34.375|26.875|20|15.625|9.065|6.565|8.75|15.94|7.19|6.875|7.5|5.625|6.25|7.19|4.6875|6.875|12.1875|10.625|8.75|14.6875|15.9375|14.8438|10.5|5.25|7.25|13.55|15|6.45|12.55|9.05|10.3|13.2|26.4|20.2|18.5|15.55|22.35|19|22.35|12.55|5.85|7.8|7.9|10|14.75|19.15|20.7|15.1|10.1|12.3|14.75|15.95|5.65|4.55|6.5|10.75|7.6|7.6|9.55|8.75|6.75|6.75|5.3|2.35|2.85|2.45|2.3|2.15|4.79|4.99|6|5.27|11.66|9.16|6.41|9.85|9.17|9.58|3.24|3.4|5.17|5.1|5.22|5.2|3.235|4.81|4.19|4.42|3.44|3.08|3.05|2.91|3.7|5.17|6.37|6.85|7.77|7.34|9.99|8.81|
2020-10-24 00:32:06|usamicro_0070|UQM|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:32:06|usamicro_0071|VERU|total_return_price|||||||||||||||||||||||||||||||3.5285|3.2077|4.17|4.7046|6.6292|14.1138|18.8184|14.7553|9.6231|11.3338|9.8369|11.3338|11.9754|9.4092|10.6923|9.4092|9.6231|3.8227|3.6354|2.9938|2.9938|2.5131|3.5285|4.4377|4.7046|3.4754|1.8716|2.78|2.9938|2.9938|2.2454|2.9408|1.6577|1.23|1.0692|1.6038|0.6946|1.0153|0.775|0.5072|0.5876|0.4003|0.3473|0.4534|0.4362|0.6415|1.2745|1.3772|1.6937|1.3258|1.2831|1.437|1.9246|2.3523|2.78|2.224|1.2831|1.7108|1.668|1.2403|1.4199|1.4713|1.2831|1.1548|1.1377|1.3173|1.9075|1.8391|2.0101|2.2325|2.1214|2.2668|2.6046|3.0366|3.1563|4.1058|4.3197|4.046|6.1886|4.5139|4.5236|5.0433|4.4628|4.5187|3.7272|4.163|5.0512|5.5297|6.8047|6.8332|6.9452|9.5447|9.6156|8.3483|7.6883|5.51|3.49|3.92|2.83|1.8|1.58|1.45|1.87|1.26|1.22|0.91|1.01|1.05|2.65|1.14|1.81|2.02|1.42|1.4|1.46|2.13|2.16|3.35|3.27|3.34|2.62|
2020-10-24 00:32:08|usamicro_0072|ALSK|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.1929|7.0061|6.1616|3.3779|3.4718|3.1746|4.1536|3.8684|3.7783|3.8734|2.1168|1.0509|0.9108|0.9859|1.5764|2.267|2.1944|2.3621|3.1527|2.8525|4.4739|5.2297|5.3262|6.0072|5.6984|6.6448|6.5184|7.7606|8.929|8.6598|9.4732|9.0697|9.642|7.5988|7.8546|7.412|5.8325|4.0295|5.2586|6.7682|6.2048|6.2485|7.0257|8.2274|9.2327|8.9557|7.5342|6.0325|3.8774|2.8889|2.0596|2.232|2.0317|1.5738|1.6597|2.5658|2.0508|1.8028|1.6978|1.4975|1.7837|1.6025|2.4228|2.0603|1.6597|1.6215|1.5834|1.612|1.5548|1.7455|2.0985|2.1557|2.6708|1.6883|1.6406|1.5595|1.3831|1.8314|1.6215|1.6406|1.7169|1.6502|2.535|2.05|
2020-10-24 00:32:10|usamicro_0073|SOHO|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.7167|4.3267|4.5745|4.6497|4.5229|4.8222|4.7329|4.9111|5.2838|5.5408|5.8648|5.5939|4.491|3.7983|3.4845|3.3456|0.8619|0.7278|0.9975|1.4509|1.3148|1.5107|1.3213|1.6452|1.4379|1.6257|1.9755|1.4512|1.6147|1.8725|2.1978|2.7334|2.0907|2.7907|3.0493|3.1637|3.9659|4.4839|5.4475|5.5473|5.3251|5.5215|6.0975|4.8821|4.832|4.0332|4.2454|4.341|5.2798|5.2983|5.4221|5.0478|5.702|6.0881|6.1885|6.4772|5.5688|6.4422|6.9393|6.5738|6.64|1.61|2.56|1.97|
2020-10-24 00:32:11|usamicro_0074|PLYM|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.7816|13.9455|14.4451|13.8745|13.03|13.2053|10.9652|14.6318|16.328|17.4118|16.0504|10.8257|12.5959|12.32|
2020-10-24 00:32:11|usamicro_0075|INSE|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.55|9.57|9.66|9.7|9.72|9.89|9.89|9.96|8.45|10.45|11.95|13.25|9.8|5.75|6.45|6.3|4.56|6.61|8.25|7.21|6.94|4.43|2.56|2.96|
2020-10-24 00:32:12|usamicro_0076|MYFW|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.49|11.71|13.11|13.26|17.09|16.47|14.14|14.25|12.95|
2020-10-24 00:32:12|usamicro_0077|GEC|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||634.3761|1837.1139|3031.4072|4181.7177|2165.2908|3136.2884|1376.9896|622.7918|710.7567|378.3846|244.7025|182.7148|133.1788|18.6775|48.4533|45.7464|55.2205|113.9599|101.1472|121.7196|103.7639|70.379|134.8028|103.7639|142.8333|170.3533|153.2097|183.7974|109.4484|86.891|77.5974|74.2589|74.622|47.6632|26.7432|27.498|18.0085|13.3716|6.0388|10.46|20.9201|28.145|23.9394|24.3708|23.6159|18.0085|23.9394|23.6159|23.2924|17.5772|17.038|24.8021|27.0667|20.4887|14.5578|23.9394|20.7044|19.4104|15.6361|22.8611|24.4786|20.3809|10.5808|6.469|8.3572|8.3033|9.7052|8.6089|6.1736|4.2685|3.95|3.2|3.35|3.575|4.05|3.75|3.7|3.3|3.28|4.25|4.35|3.6|3.01|1.97|2.4|2.38|
2020-10-24 00:32:14|usamicro_0078|MRAM|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.29|8.38|21.2|15.92|7.02|7.41|9.23|7.95|5.9|7.17|6.99|6.13|5.5|2.62|7.02|5.77|
2020-10-24 00:32:15|usamicro_0079|MVIS|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||45.504|32|53|47.504|115|112|108|80.504|56.5|104|128.5|196|110|227|432|392|304|131|119|142|100.24|109.44|100.24|40.32|33.92|45.84|30.8|46.88|63.44|59.6|70.48|68.64|46.72|55.6|46.4|46.88|46.08|24.88|21.36|15.28|11.04|24.4|29.28|44.64|37.28|32.16|19.52|27.2|15.52|13.04|10.32|20.16|40.88|24.96|21.68|27.44|17.28|13.92|11.04|9.52|5.7664|3.12|2.96|2.06|2.26|2.07|1.57|3.05|1.73|1.16|1.85|2.09|1.92|1.75|3.54|3.08|3.22|2.86|1.81|1.84|1.31|1.155|2.55|1.93|2.75|1.72|1.1|1.17|1.19|0.5291|0.9688|0.7904|0.5895|0.6803|0.175|1.47|1.91|
2020-10-24 00:32:16|usamicro_0080|EYPT|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.84|24.8|26.2|20.6|20.32|16.36|9.582|6.52|7.592|5.92|3.8|3.52|3|2.9|1.4|0.9|0.8|1.8828|5.19|3.99|3.9|3.3|4.2|5.18|3.91|4.09|4.5|1.21|1.57|2.2499|1.69|1.28|2.05|3.82|4.05|4|4.43|4.07|4.29|4.02|4.3|3.67|3.7|4.67|2.95|2.84|3.465|1.94|1.7|1.77|1.25|1.03|1.16|1.87|2.4|1.73|2.43|1.53|1.85|1.48|1|0.758|0.603|
2020-10-24 00:32:18|usamicro_0081|CATS|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:32:18|usamicro_0082|ULBI|total_return_price||||||||||||||||||||||||||||||||||||||||12.25|8.125|9|8.75|11.75|12|13.75|15.75|16|17.5|18.25|24.5|24|14.75|14.25|11.625|8.625|9.75|11.625|17.875|17|14.875|8.5|6|5.1875|5.0625|5.5|4|6.125|14|11.25|10.0625|5.5|6.9375|6.5|4.96|4.49|3.38|3.499|3.32|3.7|4.19|10|14.36|12.38|21.28|19.36|10.17|19.45|17.12|16.15|12.92|12|12.85|10.13|10.41|11.01|10.8|10.52|12.8|20.15|11.81|10.69|7.75|13.41|7.73|7.17|6.06|4.32|4.01|4.3|4.35|6.61|5.07|4.7|4.96|4.02|5.18|3.86|3.11|3.24|4.465|3.56|4|3.55|4.25|3.84|3.24|3.13|3.9372|4.19|5.89|6.46|5.12|5.01|4.11|4.95|5.45|7.2|6.75|6.55|10|9.6|8.15|6.75|10.27|7.95|8.66|7.39|5.2|7.01|5.9|
2020-10-24 00:32:20|usamicro_0083|AQMS|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.9|5.12|6.45|10.6|8.6|13.66|17.76|12.08|6.05|2.16|2.49|2.99|2.67|1.8|3.07|1.51|1.74|0.7553|0.45|1.4|0.9246|
2020-10-24 00:32:20|usamicro_0084|CVU|total_return_price|||||||||||||||||||||||||||||||||||||||14.625|15|19.875|23.25|25.5|27.75|21.75|21|19.5|14.2486|6.3744|5.0635|3.3747|3.1887|3.3747|9.1881|7.6882|7.1243|5.0635|7.1243|9.1881|7.8742|7.4063|6.1884|3.2817|3.5636|2.2498|1.438|1.25|2.531|3.406|2.125|3.063|2.813|1.9|1.66|1.7|1.58|1.45|7.15|5.82|4.4|6.37|8.75|8.99|11.9|10|11.3|9.08|11.45|9.9|9|9.97|10.06|7.95|7.2|4.7|7.24|6.86|8.3|7.8|8.7|8.2|7.77|7.81|5.5|6.7|6.9|7.3|6.01|7.9622|9.85|10|14.08|15.2|13.63|9.5|11.87|14.87|11|10.84|10.01|8.57|10.85|11.59|15.04|13|12.67|9.85|10.21|12.2|10.01|8.81|9.73|7.33|6.15|6.86|9.25|6.75|9.4|9.35|8.95|9.75|10.5|8.35|6.37|6.5|8.41|8.22|6.73|2.25|3.29|2.68|
2020-10-24 00:32:23|usamicro_0085|BCLI|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.5|18|12|15.75|29.85|43.5|14.55|15.15|7.65|6.75|6.15|3.885|4.2|7.2|5.7|13.5|9.675|6.45|4.5|2.4|0.9|1.41|1.05|5.1|3.45|4.8|3.3|3.1515|2.73|4.5|4.2|4.7385|3.3|3.3|3.825|3.3|3.525|3.6|3.18|3.057|2.3505|4.35|4.7925|4.09|3.44|4.54|3.9|2.45|2.77|2.75|2.39|2.45|2.69|4.04|4.29|4.02|3.64|3.23|4.41|3.82|3.55|4.34|4.04|3.88|3.7|4.9|9.98|16.19|
2020-10-24 00:32:24|usamicro_0086|CPIX|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.35|14.17|10.88|6.42|5.95|6.14|5.45|5.72|5.43|5.69|7.51|6.15|6.41|4.27|4.92|5.06|4.59|5.17|4.47|4.46|5|6.02|6.85|7.15|5.53|5.28|4.49|4.51|4.87|5.46|7.06|6.9|7.17|7.36|6.6999|6.14|5.81|6.02|5.81|6.35|5.2535|5.15|3.63|3.33|3.2|
2020-10-24 00:32:25|usamicro_0087|NAII|total_return_price||||||||||||||||||||3.125|3.125|1.565|1.565|1.565|1.565|1.565|1.565|1.565|3|3.5625|3|2.0625|2.4375|2.25|2.1875|3|3.625|4.6875|4|5.375|4.75|4.75|6.5|12.25|9.375|8.75|6.125|4.25|6.125|6.25|9.25|8|9.375|9.5|8.063|8.375|8.125|7.625|7.875|10.625|20.125|20|12.25|11|4.875|3.4375|3.875|3.25|1.9688|1.8125|2.1563|2.1875|2.125|2.25|1.45|2.25|1.9|3|3.5|3.985|3.54|4.949|4.8|6.4|9.01|8.5|9.34|9.23|6.76|8.21|6.87|6.48|8.14|10.72|9.23|8.67|8|7.21|6.27|8.63|9|7.99|7.05|6.1|6.19|6.72|7.99|7.75|8.06|6.35|7.92|5.6|5.63|4.82|4.07|8.84|6.25|7.66|6.15|5.02|4.84|4.61|5.75|5.58|5.43|5.28|6.48|5.35|5.479|5.665|6.29|10.34|13.53|11.04|13.14|11.3|8.8|9.95|10.8|10.3|11|10.15|9.8|9.83|11.5|11.66|8.35|7.98|6.3|6.84|7.55|
2020-10-24 00:32:27|usamicro_0088|ANIX|total_return_price||||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|
2020-10-24 00:32:28|usamicro_0089|FUSB|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.2779||||24.8659|25.1975|24.5344|24.5344|24.0371|25.6126|11.2726|10.5266|9.0219|8.0195|22.4339|10.2008|8.0578|8.2292|9.0396|9.5078|10.0588|9.9882|9.9882|10.1991|10.8695|16.9351|16.3457|23.5759|21.1555|16.6536|15.2597|20.2145|23.1937|20.6944|22.7154|21.6428|22.32|20.8559|23.4504|21.7621|22.8238|24.0681|20.593|19.3598|14.234|14.6981|13.6104|14.919|15.8152|12.8373|22.5149|20.3947|15.6081|13.3598|8.303|9.1604|9.5792|7.5933|4.5085|4.6509|4.1194|5.2299|5.2014|5.3438|5.078|7.7737|9.0171|8.2957|7.2896|7.5838|7.6787|8.0679|8.3055|7.9064|7.8779|8.0689|8.5377|7.6715|8.558|9.3574|10.7285|11.4863|11.2359|10.7712|12.439|11.3896|11.361|10.7467|7.6671|9.7722|9.0362|8.5702|11.6024|5.7513|6.9594|7.3044|
2020-10-24 00:32:30|usamicro_0090|ATEC|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||75.6|73.68|44.808|50.04|43.56|43.32|60.48|54.84|48.96|54|28.08|16.8|39.72|59.04|63.48|78.24|57.36|23.88|32.28|30.6|42.72|28.8|21.84|25.8|22.08|20.88|20.4|27|24|24.12|25.2|20.4|16.56|21.6|15.6|16.2|16.56|4.92|3.72|2.88|3.8484|6.33|3.37|2.8|1.79|2.1|2.62|3.36|2.95|3.29|2.42|2.7|4.33|5.88|7.09|2.35|4.4|6.17|
2020-10-24 00:32:31|usamicro_0091|LINC|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.8765|9.9808|11.6811|13.3419|12.7358|12.8539|10.768|10.28|11.3032|10.9175|12.1455|9.7526|9.5873|10.5082|10.154|13.8378|15.3727|18.0096|16.9234|22.1184|16.2858|10.1304|12.3164|12.5728|13.9953|7.3207|7.0799|6.9006|5.495|4.1319|5.2913|5.7214|5.076|4.6119|4.754|4.04|3.7777|2.8899|2.88|2.41|1.97|0.1964|2.15|2.55|1.46|2.25|2.12|2.8|3.18|2.56|2.07|1.89|1.77|2.3407|2.2|3.1|2.43|2.09|2.27|2.29|4.2|5.52|
2020-10-24 00:32:32|usamicro_0092|WKHS|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2|1.321|3.7|1.9|4.75|8|8.66|6.4|7.54|7.37|2.21|3.65|2.76|2.62|2.56|1.87|1.07|0.522|0.6938|2.92|3.35|3.46|1.94|8.56|24.81|
2020-10-24 00:32:33|usamicro_0093|INVE|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||178.75|174.375|165|190|162.5|118.75|128.75|148.75|208.75|209.375|240|805|625|438.75|710.625|607.5|463.75|454.375|639.375|970|605.625|379.375|330|154.375|104|62.1|146.4|116.9|133.8|39.49|42.5|25|54.6|73.1|77.2|67.1|65|27.4|48.7|32.2|27.7|26.6|34.2|35|30.5|33.4|31.1|42.8|30|29.7|33.4|26|30|23.7|22.5|25.5|24|26|23.7|19|16.001|18|25.2|26.1|23.2|19.9|22.3|20.9|9.364|8.9|15|14.8|7.23|7.2|5.757|11.3|11.07|13.41|13.89|8.58|5.89|3.49|1.99|2.16|1.79|2.16|3.18|7.06|5.25|4.64|3.34|3.74|3.87|5.96|3.6|5.04|5.12|5.26|5.64|3.38|5.1|6.26|
2020-10-24 00:32:34|usamicro_0094|UG|total_return_price|2.8868|3.6561|3.1603|3.2068|3.3772|2.4482|3.746|5.4421|3.7135|4.062|2.8588|3.1268|4.3329|3.0375|1.9654|1.8314|2.8588|3.5288|2.7695|2.3674|2.2334|2.4568|2.5908|1.8314|2.5461|3.0375|3.3055|2.5015|2.6801|2.6801|2.2334|1.7868|2.3228|2.2334|2.2334|2.5015|3.2162|1.9654|2.8141|2.2334|2.0994|1.7868|1.5634|1.4964|1.6081|1.3847|0.7594|0.6479|0.67|0.7147|0.6925|0.5807|0.5807|1.0052|0.6479|0.6431|0.7809|1.5618|1.6537|1.5794|2.1369|2.044|1.5794|1.6944|1.3885|1.7886|1.4355|1.3958|1.877|1.7808|1.9733|1.6265|2.1687|1.9913|1.9992|2.0698|2.4315|2.1622|1.5352|1.7323|1.7323|2.8665|3.2583|3.2809|3.2137|2.8566|2.9361|3.7278|3.3483|3.7161|3.7854|4.1971|4.6268|4.0776|4.5145|4.4773|4.6313|6.0867|5.1737|5.4215|5.2497|6.1986|5.4856|5.0574|3.848|5.2502|5.3352|6.6879|7.3986|7.0655|8.5228|8.5598|9.2323|9.1308|9.3374|9.8291|11.8272|12.1679|12.4176|13.588|13.4015|17.1598|17.6169|20.1937|20.9627|20.8097|16.2419|14.6571|13.785|14.4356|13.6193|14.863|16.0428|12.7287|11.6178|12.5749|12.0475|12.841|16.2034|16.1548|15.528|17.1523|14.4653|16.9599|17.7089|17.8696|18.0232|19.199|14.1184|14.81|15.155|
2020-10-24 00:32:37|usamicro_0095|SACH|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.6337|3.4266|3.3378|2.9552|2.6318|3.2019|3.4064|3.4883|3.8988|4.6925|4.3185|4.0336|1.7103|2.8506|3.97|
2020-10-24 00:32:37|usamicro_0096|IDSY|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:32:37|usamicro_0097|ADMP|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||892.5|807.5|956.25|1445|1009.46|765|743.75|425|1030.71|1360|1243.21|892.5|701.25|658.75|765|807.5|1466.25|595|1349.46|998.75|1296.25|935|807.5|1207|969|1434.8|1104.83|372.3|340|695.3|681.7|880.6|510|540.6|669.8|664.7|729.3|824.5|343.4|300.9|233.58|95.2|158.1|110.5|20.4|8.5|15.47|12.92|9.52|7.14|5.95|8.67|8.5|4.25|8.5|5.95|5.1|5.44|3.74|5.015|4.59|3.485|3.264|3.74|2.89|2.975|3.74|12.24|8.415|12.24|9.9705|11.203|6.596|6.3499|6.49|4.9|4.68|5.11|3.94|4.31|3.62|5.15|6.14|2.95|3.37|2.8|4.25|4.825|5.275|4.55|3.35|3.35|4.025|2.23|2.11|1.28|0.749|0.589|0.3271|0.5699|0.79|
2020-10-24 00:32:39|usamicro_0098|SELF|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.6619|1.4121|1.1809|1.1619|1.3801|1.5866|1.7034|1.8362|1.7044|1.8733|2.0552|2.1644|2.1655|2.0411|1.9928|2.1695|2.178|2.2128|2.2151|2.5704|2.3801|2.3201|2.4025|2.4846|2.1425|2.5358|2.5467|2.5016|2.5786|2.8325|2.8679|3.7207|4.2186|4.1276|3.7955|3.8489|4.0103|4.0022|3.8311|3.6846|3.6047|3.6794|3.4787|3.5119|3.4953|4.321|4.091|3.3956|3.7879|4.06|
2020-10-24 00:32:40|usamicro_0099|ASYS|total_return_price|||15|12.5|15|13.752|10|8.752|11.252|10|7.5|8.752|6.252|7.5|1.252|2.5|5|5|3.752|2.5|1.252|2.75|5|4.375|4.625|6.625|6.375|8.25|7.25|5|2|1.75|2.125|1.875|2|2.875|2.375|2|1.375|1|1.1876|1.625|3.75|3|3.75|3.25|3.5|4.5|4.25|7.75|9.126|8.25|8.626|9.75|9.5|6.25|5.25|6|5.376|4.75|3.75|2.562|1.5|1.25|1.563|2.9063|2|5|4.06|4.6094|15|8|5.3438|9.55|4.95|7.16|6.99|5.339|3.12|3.17|2.95|3.52|5.2|5.76|5.45|4.91|4.28|4.201|3.15|5.14|5.75|7.77|7.31|6.95|6.65|7.65|7.3|8.75|12.82|12.99|12.04|10.74|9.31|3.69|3.22|4.85|5.3|11.07|10.09|8.35|17.96|25.15|25.24|20.64|8|8.51|8.33|3.76|3.31|3.22|3.6399|6.36|7.3|6.96|12.17|12.23|10.7|10.2|11.18|10.39|4.3|6.26|6.49|5.97|4.96|4.25|5.5|8.44|11.98|10.07|7.32|6.05|5.34|4.53|5.33|5.5|5.3|7.16|4.35|4.87|4.89|
2020-10-24 00:32:42|usamicro_0100|STCN|total_return_price|||||||||||||||||||||||||||||||||||||||||||||0.1166|0.1354|0.1655|0.3499|0.2935|0.4316|0.6434|2.0965|1.7834|1.219|0.6546|0.7562|0.5476|0.5928|1.1115|1.3657|2.6159|6.3885|4.8083|9.6166|33.0593|41.1968|37.0215|100.005|818.5184|330.9181|201.8304|40.3805|18.3482|21.6711|7.2237|11.7746|9.752|3.4674|2.5283|7.0792|5.5623|10.9078|11.1967|12.8582|17.6981|14.0862|8.7407|18.4205|14.8086|13.6528|12.0636|10.9078|10.6911|8.6684|7.6571|9.6798|15.3143|14.0862|9.8242|9.4558|9.5786|7.6571|6.4219|2.0877|1.8709|4.9555|5.844|6.7975|6.0896|4.3559|4.5871|4.8471|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|
2020-10-24 00:32:44|usamicro_0101|AMRK|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.8551|10.075|10.2738|8.7829|9.5257|9.6165|10.7338|16.9012|18.3772|14.6223|14.7933|17.5317|16.0575|14.5097|15.6722|13.8126|11.4585|12.4993|12.1555|11.1147|11.363|12.7564|11.4585|7.8968|11.7258|18.1903|33.5|
2020-10-24 00:32:45|usamicro_0102|LMST|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||82.0671|79.5759|82.5388|83.4046|76.8085|68.3712|64.6056|60.3636|68.2027|66.8613|47.3683|60.3153|70.0989|68.9281|55.4607|59.3836|45.9677|50.9531|40.2837|24.85|20.6|11.13|9.15|8.8495|10.75|3.5|4.6505|4.05|6.8|5.1|5.6|4.8335|5|2.5125|4.55|8.05|7|6.85|6.05|7.95|7.9|11.3|9.37|10.01|11.45|14.78|13.65|15.255|16.18|12.53|15.15|15.0874|15.17|17.44|8.31|13.78|10.4|
2020-10-24 00:32:46|usamicro_0103|ACER|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||93805.143|75044.1144|52765.393|29314.1072|13484.4893|7094.0139|6449.1036|10846.2197|8149.3218|7035.3857|4819.2392|6413.9267|4748.8854|2814.1543|1465.7054|1172.5643|246.2385|199.3359|457.3001|539.3796|4186.0545|2321.6773|2661.7209|2040.2619|1911.2798|1606.4131|498.3398|492.477|342.9751|310.7295|231.5814|120.1878|202.2673|128.9821|178.8161|110.6608|146.5705|123.1192|137.0435|120.1878|65.2239|63.0253|45.6472|46.3928|29.8322|31.2737|23.7142|39.4546|32.9306|9.1667|8.6966|6.1429|12.99|12.44|17.72|19.06|29.21|16.69|24.3|18.34|3.3|3.83|1.18|3.66|2.5|
2020-10-24 00:32:47|usamicro_0104|HBP|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.938|4.375|4.375|5|4.125|4.08|4.8|5.2|5.9|5.64|5.3|3.96|2.66|2.35|2.61|2.71|3.01|5.09|8|9.06|9.6|11.14|11.9|9.12|8.75|9.03|6.52|4.95|5.08|5.76|7.42|5.66|3.52|2.67|1.9|2.09|0.5|0.38|0.85|0.85|0.7|0.85|1.53|1|0.88|0.98|0.65|0.52|0.52|1.45|1.15|1.4|1.3|2.71|2.38|2.44|3.52|4.66|4.5|3.7|3.34|2.85|3.05|3.0699|3.55|3.71|5.4614|5.92|6.86|8.27|6.86|7.41|7|5.01|4.97|4.3|2.21|2.77|2.32|2.16|1.66|0.7029|1.2|2.18|
2020-10-24 00:32:49|usamicro_0105|PPIH|total_return_price|||||||||||||||||||||||||||||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|
2020-10-24 00:32:51|usamicro_0106|TGEN|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.7885|0.9595|1.33|1.71|1.8715|1.9|2.8025|2.812|2.8025|2.8405|2.9545|3.287|2.6315|2.109|1.596|1.2635|1.4619|2.185|2.375|2.4415|2.071|2.1185|1.2635|1.66|1.7|2.2|2.05|1.15|0.57|0.48|0.4|0.34|0.32|0.31|0.2311|0.2548|0.2856|0.319|3.32|3.25|2.54|2.92|3.56|3.175|3.54|3.99|3.68|2.2|2.12|0.93|0.7|0.82|
2020-10-24 00:32:52|usamicro_0107|TACT|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||4.8572|4.7936|6.2639|7.2226|9.3318|5.6886|4.9217|4.4101|3.6431|1.6937|1.486|2.9401|3.004|4.3622|4.7616|5.1771|2.6844|2.3009|2.4927|4.6121|2.1614|2.7304|2.5003|2.4952|2.5566|2.2498|2.8634|6.2023|8.9138|12.2716|16.1064|21.667|19.8262|17.3566|7.9612|6.2125|6.0668|6.1665|7.0792|7.9075|7.0101|5.9747|5.7139|4.7629|4.7936|3.7812|3.8655|6.803|8.6668|3.0295|1.7947|3.8732|4.065|5.062|5.6372|5.7676|6.1358|7.1251|8.9122|8.6361|6.3735|5.8213|5.9134|6.1128|5.4992|5.6655|6.1448|6.0815|8.5157|9.9637|8.8144|8.0207|5.5041|4.5379|4.9527|6.1556|7.71|7.175|7.1619|6.4864|6.5291|5.9672|7.406|7.9247|9.1416|12.3443|11.7615|10.9056|13.9958|8.5613|8.9085|11.3928|12.0048|10.83|3.68|4.97|5.03|
2020-10-24 00:32:54|usamicro_0108|HDSN|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||5.5|17.25|18.5|16.75|13.25|12.875|9.25|6.375|5.625|9.25|6.875|5.75|3.625|3.75|3.875|3.75|1.5|1.875|2.5|2.125|1.5|2.313|1.875|3|1.563|2.5|2.11|2.18|2.82|2.9|1.85|1.35|0.84|1.25|1.95|1.35|1.15|1.15|0.83|1.03|0.9|0.86|0.94|2.3|1.73|1.4|1.28|1.08|1.12|1.1601|1.09|1.09|0.97|1.47|2.53|1.5|1.35|1.5|1.32|1.22|1.46|2.6|2.04|1.68|1.64|1.95|1.64|1.17|1.45|3.29|4.12|3.63|3.64|4.05|3.19|2.03|3.7|2.8|2.89|3.31|3.77|4.17|3.49|2.97|2.97|3.28|3.6|6.65|8.01|6.6|8.45|7.81|6.07|4.94|2.01|1.28|0.89|1.93|0.8598|0.71|0.9775|0.6897|1.01|1.15|
2020-10-24 00:32:56|usamicro_0109|IRIX|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||9.875|15.75|7.25|7.5|7.25|9.125|11.5|7.75|8.25|8|4.875|3.8125|4.75|4.75|4.375|9|12.5|12.625|9.875|5|5|4|3.7|4.31|4.45|3.4|3.4|2.82|3.63|3.75|4.74|5.26|7.5|7.08|6.39|4.15|5.51|6.14|8.6|7.85|10.91|10.21|8.16|9.56|9.97|5.1|4.72|2.3401|2|2.484|3.94|0.87|0.77|2.26|2.3|3.1|4.15|3.86|3.09|3.71|4.09|3.9|3.69|3.74|4.33|3.49|3.87|3.82|4.45|5.65|6.08|8.92|8.58|8.29|7|8.42|10.68|8.48|7.16|9.25|10.33|14.57|14.57|13.22|12.29|8.98|9.28|7.86|5.79|6.46|6.55|4.04|4.56|4.65|1.77|2.4|1.78|2.2|1.94|
2020-10-24 00:32:57|usamicro_0110|ISSC|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.2864|4.1925|3.2538|3.6293|1.9898|1.8396|2.6731|1.8271|1.8772|1.3766|1.3991|1.8674|2.0426|4.3901|3.3539|4.8982|6.6953|8.635|7.8842|8.5474|6.0257|4.6554|5.1247|5.425|5.2599|6.1947|9.9453|8.8753|7.092|3.7093|3.9158|2.6393|2.4637|1.6229|1.8986|1.8579|2.2648|2.0342|2.9474|2.2106|2.2106|2.4185|2.5994|2.4592|2.1111|1.5302|2.0033|1.5506|1.8399|2.9139|4.3829|6.0736|7.2957|6.3309|6.8546|6.2941|4.8607|2.6463|3.5192|2.8301|2.4671|2.6371|2.5085|2.7382|2.8852|3.1792|2.7566|3.8959|3.4641|2.6463|3.3079|2.7566|2.2604|1.948|2.7657|4.1808|4.2451|5.6326|2.8025|4.5575|7.04|
2020-10-24 00:32:59|usamicro_0111|CMT|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||0.9253|0.9865|1.603|1.1127|1.1127|1.2987|2.4727|2.2878|2.2255|3.5855|3.2146|3.5241|3.6478|6.0582|4.6982|2.5351|3.4618|2.9673|3.0909|1.8546|2.2873|1.6073|1.9782|1.7927|0.7418|0.7913|1.4836|1.1869|1.454|1.4836|1.4836|1.1869|1.088|1.4441|1.9287|2.9871|2.8882|4.0058|3.4124|2.6607|2.7398|4.9356|9.6041|5.6082|7.5666|5.5389|5.8752|6.8248|9.5448|7.7644|7.072|7.5666|6.983|7.0226|7.0226|5.8554|2.5716|1.3847|2.2156|3.2245|2.8387|3.2937|5.3906|4.352|5.6972|7.6456|8.8722|7.6457|8.0018|9.0997|8.1501|7.2679|6.5478|8.7337|8.8227|9.4755|13.5506|12.5912|12.8582|14.1638|13.8472|16.9828|22.5909|18.2488|12.6901|12.3439|13.5011|16.7157|16.9234|17.6356|21.3743|21.7504|21.5644|17.767|14.28|6.67|7.11|7.38|7.47|6.41|3.25|1.54|4.12|8.86|
2020-10-24 00:33:01|usamicro_0112|TRCH|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.8|3.7|3.4|3.1|1.3|1.15|1.59|2.07|2|2.1|2.03|3.1|4.49|5.126|3.85|3.6|0.805|0.32|2.24|1.89|1.05|0.685|0.57|1.16|1.19|1.2|1.52|1.22|1.26|1.3|1.31|0.99|0.58|1.64|1.12|1.07|0.7602|0.393|0.3625|0.2636|
2020-10-24 00:33:02|usamicro_0113|RFIL|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||0.3887|0.6996|0.5441|0.5441|0.2917|0.6415|1.5743|1.6132|1.6713|1.477|0.9717|0.7385|0.7385|0.6122|0.5637|0.5249|0.6026|0.5053|0.6024|0.5636|0.583|2.9928|1.613|1.6907|0.8551|0.6607|0.9328|0.7836|0.852|0.8675|0.6875|0.6032|0.653|0.6623|0.9238|1.2438|2.4471|1.9465|2.8949|2.0895|2.6368|2.0056|1.7879|1.6666|1.5174|1.9278|1.7786|2.3756|2.2603|1.8905|1.7567|2.0354|2.1327|1.8094|2.3933|1.7623|1.6077|1.0696|1.2887|1.3306|1.4337|1.5755|1.656|2.1167|2.2261|2.6323|2.3316|2.5735|2.6303|2.5507|2.6964|3.1741|3.4035|4.6731|4.3731|5.5309|7.1301|5.1725|4.916|4.0699|3.3929|3.4946|3.7082|3.9689|3.916|2.6179|2.1485|1.686|1.5201|1.3975|1.5108|2.149|2.3705|4.2932|7.3179|8.7073|6.5826|6.6417|8.113|7.7767|6.6563|3.9997|4.67|4.9|
2020-10-24 00:33:04|usamicro_0114|SCYX|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||83.5|73.9|104.8|83|87.9|69.5|58.6|40.7|22.2|39.5|36.6|27.9|18.9|23.8|23.5|13.4|16.4|12.1|5.29|15.1|13.1|11.1|9.1|7.81|7.509|4.37|
2020-10-24 00:33:04|usamicro_0115|EKSO|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||79.5037|58.7314|46.2101|51.7776|44.3172|45.6534|22.3813|19.05|38.55|24.15|25.65|33.75|19.65|37.65|19.05|7.575|5.865|2.54|7.295|4.25|
2020-10-24 00:33:05|usamicro_0116|FEIM|total_return_price|13.0667|12.4523|11.8214|9.0321|8.0194|5.9772|7.1726|5.9439|8.5506|7.8035|7.7537|9.3476|9.746|11.2293|11.0964|12.2924|14.1529|13.3556|11.1629|6.3788|5.4486|5.8472|5.7808|5.515|5.6479|5.515|5.6479|4.7841|3.721|3.7874|2.9236|2.3256|2.525|2.6578|2.7243|2.3256|2.4585|1.8605|2.392|2.3256|2.392|2.2592|3.1894|2.9236|2.1927|2.1263|1.8937|2.4582|2.6578|1.9934|2.3594|3.3887|3.1232|4.3192|5.1828|6.3788|5.8472|7.2551|12.1471|13.0351|11.8131|10.302|5.7402|8.3111|6.2333|7.0614|7.7992|8.8408|15.5513|24.5614|19.6835|14.6663|11.5537|16.0618|10.4185|12.2647|11.3886|7.9497|6.404|9.1609|8.328|8.2315|8.8647|13.2441|15.0709|12.9991|11.8132|13.7615|9.8786|12.15|10.1873|9.8971|13.2087|12.3348|12.2967|11.4395|10.4918|10.1872|9.7426|9.4207|7.5951|6.4139|4.1393|2.8179|3.2411|3.6609|4.52|5.0179|5.1453|4.5395|5.8672|6.5506|10.0163|9.2743|8.3274|7.5073|8.0736|7.9564|8.5894|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|
2020-10-24 00:33:07|usamicro_0117|SMSI|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||39.5|27|35|48|25|19.5|12|8.5|13.252|8|12.252|9|9|8.25|9.75|8|6.25|11|63.9375|25.25|12|3.625|6.75|5.08|2.72|4.2|4.598|2.82|1.28|1.84|2.2|11.84|15.16|7.96|9.68|7.6|15|35.8|19.56|17.52|26.84|23.4|49.16|64.08|57.52|56.76|74.52|60.2396|64.24|33.88|24.48|22.8|28.4|22.24|20.92|39.2|49.44|36.6|35.36|38.04|39.76|62.96|37.44|16.84|6.08|4.52|9.32|7.36|6.44|6|5.28|4.24|3.6|5.92|7.96|4.16|3.562|3.88|5.12|4.6|3.48|2.916|2.36|2.3668|2.03|1.57|0.93|1.46|1.12|2.84|1.75|2.29|2.52|1.8|2.8|3.04|5.435|3.98|4.21|4.46|3.73|
2020-10-24 00:33:09|usamicro_0118|BTAI|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.83|9.03|7.74|2.41|9.53|10.49|9.81|9.96|22.23|57.95|43.36|
2020-10-24 00:33:09|usamicro_0119|RMCF|total_return_price|||||||||||||2.2757|1.8451|1.1071|1.1071|1.2916|0.9841|0.8611|0.492|0.6151|0.3997|0.4716|0.451|0.287|0.4716|1.0046|0.8406|0.8713|0.6766|0.5125|0.5946|0.656|0.7996|0.7791|0.7791|0.5331|0.7381|0.7791|0.9021|0.9021|0.861|1.6812|2.1731|2.0092|2.1731|1.9476|2.214|2.2549|2.952|2.8292|1.9681|1.3527|1.8862|1.1891|0.9436|0.6971|0.738|1.0557|0.9022|1.0451|1.0764|0.7791|0.8611|0.5535|0.9841|0.9636|0.8611|0.8918|0.7791|0.656|0.5638|1.0558|1.5253|1.4958|2.3372|3.149|2.3064|1.9681|1.7777|1.4652|1.7495|2.5206|2.8281|3.3482|4.6808|4.6696|5.4898|9.7494|11.6368|7.7534|8.6813|8.4649|7.0057|7.3605|8.0225|7.433|8.7811|10.0516|9.3279|7.4426|5.7496|5.4995|3.259|3.8369|4.8653|5.7586|5.243|6.0242|6.1471|6.3259|6.5202|7.089|6.8059|5.9286|6.0181|6.5956|8.2768|9.1899|7.7478|9.1021|9.2793|9.1141|8.8182|9.0017|10.2086|9.7908|10.3336|11.0891|10.5506|9.1061|8.7967|8.419|8.5042|8.8707|8.7368|9.7761|10.2949|10.4509|10.5205|10.8507|10.4295|9.4546|7.97|8.546|8.0599|9.0398|9.0978|4.8|4.25|2.68|
2020-10-24 00:33:11|usamicro_0120|CFBI|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.55|13.64|11.6|11.51|10.94|11.55|11.02|10.31|10.07|10.12|11.39|7.8615|8.69|7.4362|
2020-10-24 00:33:12|usamicro_0121|SMTX|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||117.5|65.625|30|13.2|7.6|6.5|11.35|8.7|5|4.855|5.45|4.4|2.85|4.35|3.45|3.2|1.65|1.91|1.14|0.83|2.68|1.45|2.56|2.25|2.38|2.35|3.14|5.61|2.35|1.69|1.47|2.5801|1.34|0.58|0.508|0.695|0.78|1.0899|2.2936|3.06|3.44|3.33|2.73|2.04|1.56|2.84|3.52|3.12|3.04|2.34|2.329|1.97|1.95|2.2828|2.03|1.82|1.8|1.76|1.3577|1.73|1.6|1.5|1.4|1.5075|1.3698|1.58|1.36|1.3|1.3|1.87|2.15|2.98|2.62|3.9176|3.99|3.51|2.8149|3.42|1.85|3.1|3.9|
2020-10-24 00:33:13|usamicro_0122|RELL|total_return_price||||3.8866|4.3523|4.2807|5.212|4.8|6.2508|6.3794|7.4725|7.4008|10.1604|11.9946|7.8168|9.2511|11.9946|10.0399|11.8687|8.8656|10.1693|9.6478|10.583|10.475|9.3162|8.0232|5.9374|5.8264|4.9208|5.3435|3.8072|4.0345|3.7889|3.2476|3.5409|4.2437|4.6544|4.3806|4.1993|5.6449|5.0942|3.8551|3.0493|3.5582|3.3704|2.5472|2.925|4.4477|4.4477|4.1822|4.6148|6.2281|6.6148|5.5456|4.6908|4.8647|4.3488|4.9275|7.6677|6.6484|7.993|8.0915|4.2117|5.8192|3.1576|4.1388|5.1259|4.6501|6.857|10.0461|10.5042|8.648|8.1588|8.8578|5.2449|7.7089|7.7613|6.8829|4.2401|5.606|5.3947|5.2711|6.9621|8.0987|8.011|7.3495|6.4055|7.0967|6.9006|4.9302|5.1575|4.9367|6.4421|5.0663|6.2599|6.3414|6.5239|6.5045|4.8343|4.9741|3.0134|4.238|4.4492|2.111|2.4492|2.382|3.735|4.3142|5.8581|6.6434|7.767|8.6634|9.7824|10.1246|10.1737|9.2231|9.0267|9.3286|9.0252|8.6538|9.1114|9.0657|8.8263|8.8662|8.4434|8.2653|7.9339|7.9897|7.2215|6.5419|4.8204|4.6798|4.3099|4.4536|5.7861|5.4301|5.2412|5.2509|5.3053|6.0434|7.1828|8.8566|8.0267|8.0179|6.307|5.2632|5.5113|5.4066|3.7214|3.9891|4.17|
2020-10-24 00:33:15|usamicro_0123|SYNC|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.56|12.29|7.6|5.1|2.92|3.03|2.62|2.52|2.44|2.69|1.92|2.06|2.45|1.61|1.3|1.7|1.44|3.18|2.97|3.35|4.1|3.45|2.7|2.4|1.55|2.025|1.65|1.58|1.57|1.55|1.5|1.52|0.88|1.12|1.51|
2020-10-24 00:33:17|usamicro_0124|AVNW|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||123.756|81.756|75.756|74.256|60|54|99.756|138|167.256|115.5|180|268.5|174|177|87|36.756|82.128|100.5|153|188.256|281.256|406.5|457.5|192.756|180|99.6|120|61.92|93.36|65.28|24.12|14.04|26.64|24.84|37.44|46.212|51.6|57|35.4|26.88|27.12|22.08|20.76|31.2|42.96|73.8|40.68|53.28|57.96|230.28|215.76|209.64|200.4|120.36|113.88|93.72|61.92|46.2|77.76|84|82.92|79.56|43.56|49.08|60.84|62.04|47.28|28.2|21.96|33.84|33.6|28.56|39.48|40.44|31.44|30.84|27.12|19.08|15.36|21.6|18|14.28|15.12|12.48|9.2136|8.52|7.78|9.29|13.83|15.06|17.4|17.01|15.17|16.76|16.37|16.15|13.25|15.36|13.7|13.65|14.05|8.5|18.25|21.96|
2020-10-24 00:33:19|usamicro_0125|HCFT|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.7517|5.3761|4.7561|4.5503|5.0325|5.3189|5.1103|5.4342|5.5503|4.5141|3.5825|3.0762|3.3271|3.3599|3.6208|3.5001|3.4993|3.4833|3.2465|3.0179|2.3053|2.7359|3.0261|2.3819|2.9659|2.9319|2.8754|2.9372|1.7455|2.5723|2.74|
2020-10-24 00:33:19|usamicro_0126|KTCC|total_return_price||24|21|23.25|17.75|12|9.75|9.5|9|7.75|7.25|10.75|13.625|10.5|6.5|6.875|7.875|8|8.75|6.125|5.5|5.375|4.5|5|5.875|6.125|6.375|5.125|4.75|4.375|3.875|4.375|4.9375|3.5|2.375|2.125|6.375|6.125|6.875|10.375|12.75|9.875|10.25|8.25|7|6.25|10.25|10.5|14|16|14.438|8.375|6.813|6.5|7.875|7.5|5.625|4.875|5|4.375|3.125|2.75|2.5625|3.8125|3.25|5.625|4.25|3.75|3.25|3|4.6875|2.75|2.25|2.06|1.89|1.55|1.32|1.01|0.3|1.16|1.07|2.529|2.4|2.25|2.6|3.69|3.5|3.35|2.9|3.4|4.12|3.2|4.35|3.91|5.87|4.78|4.1|5.09|4.66|4.18|2.59|3.51|2.28|0.97|0.94|1.6|2.35|3.85|5.15|5.15|5.95|5.22|5.01|4.56|3.46|4.69|9.47|8.24|9.92|10.24|11.46|10.35|10.29|11.02|10.42|10.48|10.57|7.94|10.76|10.87|10.02|7.6|7.15|7.53|7.45|7.82|7.34|7.0899|7.21|6.8199|6.96|7.58|7.65|5.65|6.17|4.98|6.35|5.44|2.91|5.3|9.85|
2020-10-24 00:33:21|usamicro_0127|ASPU|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.48|||15.744||13.968|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||6.9|6.12|8.5|7.05|7.4|6.7|5.47|5.33|3.95|5.21|8|7.99|9.05|11.51|
2020-10-24 00:33:22|usamicro_0128|RDVT|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||46.4|8.68|6.15|6.59|6.72|12.39|12.76|18.51|18|17.64|18.36|
2020-10-24 00:33:22|usamicro_0129|FLL|total_return_price|||||||||||||||||||||||||||||||||||||||||||1.425|1.6031|2.5531|6.8875|6.5312|4.9875|5.339|5.8187|4.3937|2.6125|3.0875|3.4437|4.3937|3.0286|3.4437|2.4937|2.0187|2.0187|3.0875|2.4937|1.8411|2.1375|2.1375|2.0786|1.7223|1.1875|1.1875|1.425|1.1286|0.4455|0.7419|0.6175|0.494|0.247|0.57|0.38|0.418|0.4845|0.4465|0.7125|1.1875|0.665|0.7885|0.741|0.665|0.57|3.6575|3.515|3.895|2.945|3.0875|3.42|3.1825|3.61|3.6005|3.5625|3.0305|2.66|1.52|1.995|1.463|1.064|1.121|2.2325|2.5745|3.268|2.7265|2.9925|2.983|3.2205|3.6195|2.9925|2.603|2.4985|2.698|2.7455|3.5625|3.2775|2.66|2.565|2.641|2.66|2.0615|1.3395|1.0925|1.33|1.4345|1.5865|1.387|1.5865|1.368|1.919|1.79|2.4|2.43|2.47|2.79|3.89|3.21|3.33|2.88|2.02|2.02|1.87|2.16|3.35|1.25|1.33|1.94|
2020-10-24 00:33:24|usamicro_0130|CSBR|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||0.48|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|
2020-10-24 00:33:25|usamicro_0131|RESN|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.55|6.2642|9|8.44|3.315|4.68|2.64|2.86|4.2|5.32|4.77|4.74|4.51|4.5|7.89|3.28|5.84|4.01|0.9497|2.95|2.27|2.86|2.2|1.5|2.33|2.71|
2020-10-24 00:33:26|usamicro_0132|GV|total_return_price|1.75|2.125|2|1.5|1.375|1.25|1|0.9375|1|0.75|0.6875|0.625|0.5625|0.5|0.5|0.375|0.5625|0.75|0.6875|0.5|0.4375|0.375|0.4375|0.4375|0.4375|0.5625|0.5|0.4375|0.4375|0.4375|0.4375|0.25|0.375|0.25|0.3125|0.25|0.4375|0.375|0.375|0.5625|0.625|0.6875|0.6875|0.5625|0.5625|0.4375|0.4375|0.313|0.375|0.313|0.313|0.25|0.313|0.375|0.25|0.25|0.25|0.313|0.375|0.313|0.313|0.313|0.25|0.25|0.2813|0.25|0.25|0.375|0.875|0.5625|0.8125|0.375|0.51|0.58|0.49|0.52|0.52|0.42|0.4|0.45|0.43|0.6|0.73|0.63|0.62|0.57|0.57|0.58|0.53|0.75|1.12|0.8599|1.275|1.79|1.07|1.19|1|0.91|0.81|0.72|0.57|0.49|0.42|0.38|0.37|0.45|0.42|0.45|0.391|0.39|0.31|0.312|0.38|0.3901|0.2701|0.245|0.9689|2.28|1.89|1.88|3.69|2.17|1.7101|1.95|2.23|1.72|1.91|2.43|1.94|1.66|1.67|1.55|1.7|3.28|2.7|5.1|5.75|5.5|6.3|4.9|3.85|4.25|4.25|2.26|2.21|2.3|2.15|3.55|2.84|3.71|4.23|
2020-10-24 00:33:28|usamicro_0133|ATOM|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.8|6.75|7.08|4.4|3.95|3.85|6.29|5.61|5.97|2.5|2.88|5.04|3.51|2.95|3.49|9|10.55|
2020-10-24 00:33:29|usamicro_0134|PESI|total_return_price||||||||||||||||||||||||||||||||||||||||37.5|35|36.25|25.625|24.375|24.375|18.75|15|15.6|10.6|13.125|10.315|5.94|5.94|10|10.94|7.815|6.25|10.94|10|11.72|9.375|9.375|8.125|7.5|5|7.8125|6.875|5.9375|8.75|7.5|7.3438|7.1094|9.0625|12|14.7|13|16.25|14|11.75|12.5|10.25|9.3|8.445|15.55|11.3|8.95|8.05|9.045|9.05|9.6|11|8.35|9.55|10.65|10.35|11.6|11.9|15.35|13.4|12.35|8.1|14.45|10.45|6.25|9.75|12.1|11.7|11.35|11.2|8.05|8.35|8.15|7.55|6.95|6|7.75|7.95|5.85|5.2|3.4055|4.1005|1.8|3.6695|3.11|4.88|4.6|3.82|4.35|3.88|3.81|4.03|3.72|3.7|5.09|5.0069|3.9|3.15|3.65|3.8|3.65|4.15|4.5|4.2|2.35|3.51|3.91|4.54|9.1|5.21|6.39|7.05|
2020-10-24 00:33:31|usamicro_0135|IEC|total_return_price|||||||||||||||||||||||||||||||||||||||||13.25|16.75|12|13.5|12.75|11.5|14|8.5|7.625|7.125|9|8.75|8.5|7.25|7.125|8.25|8|14.125|19.625|13.625|9.125|6.9375|5|4.125|3.25|3.5625|2.625|2.375|3|1.5625|2.0938|0.5625|1.1563|1.2|0.71|0.4|0.47|0.13|0.1|0.09|0.42|0.63|1.1|2.3|1.12|0.95|0.7|0.54|0.57|0.65|0.74|0.62|0.82|0.83|1.09|1.5|1.49|1.84|2|1.84|1.6|1.99|1.87|1.5|1.35|3.84|5.65|5.3|5.3899|4.57|5.26|7.62|8.41|6.55|5.08|4.76|5.45|6.08|6.78|6.76|5.75|3.51|3.67|4.25|4.48|4.35|4.51|4.75|3.7976|4.5|3.85|3.26|4.5|4.15|4.77|3.57|3.84|3.6|4.93|4.12|4.4938|5.83|5.27|5.72|6.85|6.28|6.91|9.09|5.94|9.63|8.65|
2020-10-24 00:33:33|usamicro_0136|VISI|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:33:33|usamicro_0137|HTGM|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.61|7.62|4.36|2.87|2.72|2.34|2.24|6.92|2.71|1.77|2.07|3.72|3.16|5.34|2.5|2.5|1.7|0.705|0.7019|0.325|0.72|0.3503|
2020-10-24 00:33:34|usamicro_0138|NTRP|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||62.4|72|46.4|16.96|28.8|38.72|24|24.64|16.32|16.64|14.3968|10.88|8.1632|18.5|7.74|5.24|6.98|7.99|9.57|8.34|3.47|5.45|8.3|0.79|0.87|0.86|1.16|1.12|
2020-10-24 00:33:34|usamicro_0139|SRTS|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.16|5.25|4.4115|4.05|5.04|5.24|5.8275|7.1499|8.09|7.03|7.02|5.12|6.25|3.54|2.5|2.98|2.54|
2020-10-24 00:33:35|usamicro_0140|NTWK|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||268.75|184.375|159.375|150|268.75|912.5|3237.5|1625|756.25|331.25|125|133|8.5|20|14.5|4.5|5|7.5|10.5|28.5|37.89|20.5|26.1|21.9|13.19|27.09|19.09|18.7|21.1|18.4|19.8|17.1|18.7|13.5|18.9|16.3|16.9|27.8|15.3|27.6|26.6|6.495|3.3|5.6|9.597|10.5|8.7|8.3|16.6|17.3|18.8|14.2|5.9|4.925|3.741|4.591|6.52|5.84|10.84|10.05|10.76|4.81|4.77|3.91|3.7|4.26|5.77|5.33|5.15|7.69|6.98|5.91|6.3|5|5.05|3.95|3.95|4.95|4.7|5.725|6.6|5.4|6.51|5.63|5.38|3.58|2.0201|2.77|2.93|
2020-10-24 00:33:37|usamicro_0141|YGYI|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.8|2.6|4.4|3.2|1.8|2.72|31.76|7.5|7.2|5.8|5.78|3.9|3.36|6.4|6.3|5|5|4.1|4.498|6.2|4.7|4.9|7.54|6.8|5.5|5.7|6.065|6.0018|5.32|5.28|6.5014|4.74|4.15|4.11|3.87|6.7|5.64|5.7|5.5|4.73|3.26|0.7|1.42|0.4702|
2020-10-24 00:33:38|usamicro_0142|PMD|total_return_price|||||||||||||||||3.3734|3.2824|3.1911|0.7294|1.7323|0.547|1.0029|0.8206|0.9574|4.0118|5.1057|7.3851|5.8351|6.3821|2.4617|1.2764|3.6469|3.4646|3.2824|3.6469|4.7412|3.2824|3.0999|4.3763|3.8293|4.0118|2.7352|3.0087|4.9234|4.5587|5.1969|4.9238|4.3763|4.9238|8.6621|8.3887|9.2992|11.0812|10.1421|9.0152|10.2011|11.4599|9.8796|9.1507|8.5145|7.9868|7.7444|7.9898|6.6827|7.9288|7.399|8.0707|8.1358|8.5081|8.1882|8.5878|7.7325|7.1772|6.6169|6.9935|6.5851|5.1313|4.835|4.0412|3.8723|3.5301|3.525|4.1383|5.079|4.6742|5.3776|5.8411|6.0257|5.9418|6.2489|6.3946|8.2892|8.2404|7.9816|9.1646|8.1102|9.8814|8.4188|7.8981|8.8402|8.2305|7.4602|3.6077|3.2871|4.0701|3.7359|4.517|4.7988|5.0485|5.9671|5.33|7.2792|6.3351|4.8133|6.224|6.8169|7.2523|8.6191|7.7802|8.7425|7.9757|9.9538|11.1498|13.1103|10.9437|11.0622|11.9578|13.2146|11.9266|8.1879|8.3717|11.4947|11.6064|16.8741|21.1534|17.3037|21.698|16.1445|18.1617|19.005|17.2678|17.0248|14.5131|12.9842|9.4992|8.7637|8.97|6.05|5.55|4.41|
2020-10-24 00:33:40|usamicro_0143|LMB|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.57|9.586|9.6|9.77|9.8|9.85|9.89|9.15|11.7|14|13.99|11.93|13.09|13.83|11.49|11.86|10.51|3.92|7.29|8.15|4.8|3.18|2.69|3.7|9.2|
2020-10-24 00:33:40|usamicro_0144|CERC|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.88|3.31|2.39|4.7|0.88|0.7|0.573|0.8501|3.2|4.44|4.64|4.55|3.15|5.48|4.9|3.73|5.5|2.61|2.57|2.25|
2020-10-24 00:33:41|usamicro_0145|CFBK|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||231.807|216.002|238.403|228.5562|309.566|181.4697|214.9266|193.434|229.8922|228.5943|188.3182|185.2702|214.0078|223.1516||208.3435|207.9585|231.6809|281.6838|290.5025|364.6843|302.1156|330.6171|295.2753|306.7215|247.3284|231.5092|229.4256|187.1189|176.3119|186.7368|198.7637|182.3759|177.1635|170.4734|143.7834|99.9461|104.9164|96.3309|97.3479|83.875|75.9|82.5|63.25|39.8777|32.835|41.2527|27.5|14.3|34.65|25.85|22.275|17.5175|23.65|8.25|7.92|7.5449|8.25|7.425|7.865|7.59|8.525|8.14|7.7|7.205|7.92|6.93|7.37|7.315|7.37|7.48|7.645|9.24|11.605|11.88|14.41|14.08|2.33|2.4|15.65|10.9|12.82|12.01|12.42|13.7|10.0417|9.85|11.96|
2020-10-24 00:33:43|usamicro_0146|ORMP|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.08||||3.6||3.72|10.92|9.6|11.28|9.36|8.64|5.4|4.32|2.52|6|8.4|7.2|4.44|3|5.88|6.6|4.92|5.16|5.76|4.68|3.6|3.12|3.84|3.6|3.252|3.4788|4.2|3.612|3.96|8.5|6.95|6.49|15.06|10.41|9.62|8.12|4.5|4.64|5.63|5.87|8.94|6.51|8.06|7.56|6.54|5.91|7.93|9.61|9.28|7.07|7.47|4.76|3.12|3.29|3.57|3.24|5.35|3.01|4|2.755|
2020-10-24 00:33:44|usamicro_0147|MAMS|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:33:44|usamicro_0148|APT|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||0.844|2.25|2.25|2.25|1.469|1.969|1.344|1.313|0.906|1.75|1.531|1.5|1.031|0.844|0.81|0.82|0.48|0.7|0.875|0.79|0.81|3.625|1.6875|1.25|1.125|1.34|1.04|0.84|0.88|1.15|0.85|0.8|0.84|1.71|1.75|1.68|2.33|1.95|1.82|1.55|1.95|2.02|1.91|2.78|2.33|2.53|2.38|2.32|2.8|3.16|2.7299|1.78|1.68|1.18|0.96|1.41|0.99|0.99|2.11|5.6|4.52|2.35|1.85|1.6|1.78|1.3795|1.17|1.15|1.2|1.53|1.341|1.4508|1.43|1.5101|1.6|1.51|2.15|2.24|2.13|3.25|2.57|2.27|2.24|1.99|1.75|1.82|2.27|3.6|3.5|2.75|2.9501|3.85|4|3.35|3.35|3.55|3.71|3.6|3.41|3.61|3.43|12.08|17.7|14.78|
2020-10-24 00:33:45|usamicro_0149|EDUC|total_return_price|0.0118|0.0118|0.0118|0.0142|0.0142|0.0095|0.0059|0.0059|0.0083|0.0071|0.0177|0.013|0.0106|0.0095|0.0106|0.0378|0.0307|0.0343|0.0272|0.0189|0.0154|0.0118|0.013|0.0154|0.0118|0.0118|0.0189|0.0213|0.0236|0.0284|0.0142|0.0071|0.0118|0.0154|0.0118|0.0284|0.0284|0.0331|0.052|0.0804|0.0662|0.0615|0.0709|0.0969|0.1064|0.1111|0.1844|0.3026|0.2648|0.2412|0.3405|0.4114|0.4114|0.3357|0.1891|0.2601|0.1939|0.2033|0.2847|0.2182|0.1922|0.1139|0.0864|0.0888|0.096|0.1008|0.1753|0.1169|0.1218|0.0877|0.1206|0.1181|0.1218|0.137|0.2046|0.2206|0.2728|0.2828|0.263|0.3328|0.3896|0.4282|0.5031|0.4594|0.4265|0.4715|0.5439|0.4391|0.4472|0.4504|0.4087|0.3556|0.3534|0.3314|0.3189|0.3351|0.361|0.389|0.316|0.268|0.2837|0.2955|0.2277|0.2512|0.2492|0.4028|0.4304|0.4999|0.5415|0.478|0.556|0.6464|0.587|0.5507|0.5624|0.5608|0.5821|0.5025|0.5133|0.5349|0.5594|0.4799|0.4373|0.5228|0.6428|0.7314|0.8907|0.9594|0.8498|1.0427|1.6306|2.4427|3.1433|2.641|2.6269|2.3424|1.589|2.4954|2.2645|4.4611|23.6827|17.6952|10.853|8.127|7.2564|6.7465|6.0133|6.058|4.5968|9.6294|16.77|
2020-10-24 00:33:48|usamicro_0150|INTT|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.3729|15.2294|6.7686|9.4277|6.7686|3.8678|6.5269|6.6477|6.7686|7.4938|16.9215|17.7072|16.9215|8.5816|7.1312|6.4664|5.7146|3.5777|4.8637|5.4342|6.4495|3.5874|4.4963|3.0072|4.622|5.5986|5.7727|5.6083|5.3762|7.5325|4.1095|4.0718|3.626|3.9451|3.1426|3.481|4.0225|5.4729|4.1095|4.2546|4.5736|3.1426|2.1273|1.8855|1.7792|1.112|0.2321|0.1517|0.1934|0.3987|1.8275|1.6534|3.2876|2.4657|2.4174|3.452|3.2296|2.5141|2.6591|3.394|3.1426|2.6591|2.65|2.96|3.8|4|3.79|4.05|3.89|5.06|4.13|4.1985|4.3|4.11|3.93|3.85|3.8|3.9|4.55|6.04|6.9|8.1|8.65|8|7.15|8.2|5.49|7.05|4.54|4.4|5.88|2.26|3.3|4.48|
2020-10-24 00:33:49|usamicro_0151|ARTX|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:33:50|usamicro_0152|AWRE|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||5.3683|3.4162|3.4975|4.7989|4.7176|3.2942|4.5549|3.762|2.2774|7.6864|13.2173|14.3357|11.0212|11.5296|16.3895|16.1048|12.6276|6.2426|3.4975|2.6874|1.1159|2.541|1.9911|1.2591|0.7093|0.719|0.5824|0.7642|0.937|0.9475|1.2754|1.2493|0.9435|1.5975|1.399|2.0432|1.9|1.7048|1.9586|1.8415|1.7081|1.7504|1.848|1.7732|1.3697|1.4543|1.2201|0.9956|1.0216|0.6084|0.6865|0.8166|0.8231|0.8719|0.8004|0.7548|0.8719|0.924|1.1648|1.0574|0.8817|0.9695|1.2526|2.3676|2.4654|3.8716|3.5772|3.533|4.0483|4.4752|4.3721|4.1513|3.69|4.44|4.39|3.98|3.27|3.2|3.605|4.34|5.4613|5.95|4.7|4.85|4.65|4.5|4.2|3.95|3.7|3.57|3.62|3.17|2.85|3.4|2.54|3.13|2.75|
2020-10-24 00:33:51|usamicro_0153|FRD|total_return_price|3.3912|3.2225|3.29|3.3912|3.5768|3.1642|3.3408|3.1642|3.068|3.36|3.1262|3.6376|3.7399|3.936|3.0737|3.3656|3.797|3.1293|3.936|4.2002|1.9869|1.8738|1.7355|2.1625|1.9647|1.5818|1.6329|1.3864|1.3972|1.8923|1.3141|1.2697|1.2927|1.0361|1.0955|1.0407|1.6003|1.3841|1.195|1.2319|1.4089|1.8598|1.8598|1.8598|2.0005|1.9442|1.7752|1.8034|1.9738|1.7469|2.0007|1.7746|1.7193|2.0846|2.2543|2.5926|2.5927|2.6494|3.8615|2.7059|3.1853|3.074|2.3143|2.1741|2.0628|1.9182|1.5354|1.586|1.9024|1.6822|1.8832|1.4128|1.3754|1.5927|1.2291|1.245|1.3908|1.3796|1.2581|1.3217|1.305|1.4742|1.7114|1.8731|1.8318|2.6076|3.4966|6.2177|3.9641|4.3269|3.9184|3.5428|5.6571|5.544|5.1762|7.5525|5.8204|6.1286|5.6684|4.1055|3.3531|5.3297|4.4337|4.5611|3.4306|3.8212|4.2448|4.1314|4.0677|3.9604|4.8923|6.7309|7.9327|8.4264|6.9525|8.4961|8.9232|8.3884|8.5496|9.0044|8.9574|8.9427|9.1523|7.8422|7.7957|7.8327|7.3775|6.5308|5.794|5.8498|5.6249|5.1928|5.0999|5.4946|5.0933|6.2995|6.1094|5.3884|5.8448|5.407|5.598|7.7505|9.0441|6.814|7.4677|6.8112|6.3924|5.9479|4.3718|5.0304|5.8|
2020-10-24 00:33:54|usamicro_0154|SNFCA|total_return_price|||||||||||||||||||1.5756|0.8723|1.1817|0.9002|1.0129|0.8441|1.2408|1.418|1.2704|0.9925|0.6206|0.5896|0.4344|0.3724|0.3259|0.5213|0.7168|0.6191|0.5474|0.5474|0.5474|0.5474|0.8211|0.8895|0.7527|0.8211|0.8621|1.2214|1.1495|1.3656|1.207|1.0564|1.3955|1.6216|1.3867|1.4265|1.3867|1.6629|1.5385|1.4559|1.4559|1.4353|1.3532|1.4404|1.2438|1.0699|1.0079|1.0776|1.1235|1.3295|1.1075|1.203|1.011|0.8906|0.8665|0.9629|0.9049|1.0209|1.0273|2.7496|1.2131|2.7294|2.8108|2.6962|2.6282|3.3214|3.0093|1.8189|1.7298|1.4757|1.6618|1.5401|1.4558|1.7788|2.3406|2.1188|2.1139|2.7101|2.4783|2.9025|2.2972|2.1058|2.0915|1.972|1.2984|0.9453|1.1112|1.2549|2.082|2.0477|1.8807|1.1619|1.1919|1.1979|1.1068|0.9617|0.8553|1.0251|0.9311|1.6112|2.7536|5.7977|4.9782|4.1046|4.2017|3.3419|2.9557|3.1086|3.6182|4.1934|4.0819|5.1445|5.1292|5.0069|4.0854|3.9249|4.7035|5.2171|5.7308|5.3726|4.2981|4.4245|4.5573|4.6015|4.6015|4.5661|4.3856|4.6643|4.5528|5.4355|4.1659|6.5805|6.4|
2020-10-24 00:33:57|usamicro_0155|PDEX|total_return_price|||||||||||||||15.375|10.5|13.125|9.75|8.625|3.75|3.375|2.625|2.625|1.5|1.125||||0.75|2.4375|2.25|1.875|3.1875|3.375|4.5|4.125|6.75|5.25|6.375|6.1875|6.375|7.3125|6.375|5.25|8.4375|6|7.6875|6.18|8.82|8.625|6.939|10.5|13.5|12.516|11.25|7.125|6|7.125|6.939|7.689|6.189|5.814|3.939|4.875|4.5|4.0313|4.125|4.2188|7.125|7.3125|6.375|8.625|7.23|3.24|3.2436|2.46|3.6|1.893|1.26|1.38|1.59|3.9|4.8|9.42|8.07|5.61|7.68|8.31|8.19|10.1397|10.2|7.35|7.38|5.25|4.02|4.35|4.08|4.7397|4.4397|4.35|4.59|3.1797|2.85|1.29|1.29|1.32|1.7703|1.515|1.5297|1.89|2.1|2.01|2.3|2.08|2|2.4607|2.45|2.03|1.72|2.0499|2.09|1.95|2|2.43|1.99|2.1|2.28|2.47|2.06|2.34|2.4601|2.4158|3.82|5.56|4.58|4.7|4.6|6.15|7.25|6.8|6.85|6.6491|10.4|12.08|14.48|12.98|15.3|17.55|16.2|17.82|28.6|
2020-10-24 00:33:58|usamicro_0156|SCX|total_return_price|5.5206|6.0753|5.9168|6.0225|5.9168|5.2564|5.7055|6.2338|6.9205|6.7356|6.6564|8.2677|8.928|8.7695|9.1922|8.6111|9.9054|9.3507|10.3544|8.4526|9.7205|10.7242|10.4072|10.8125|9.5182|9.7668|9.7815|9.0949|9.868|10.7048|8.8384|9.2458|10.374|10.2819|10.4224|12.8402|13.0983|11.3383|10.956|12.2624|11.5796|11.5399|12.1033|12.0668|11.9068|10.528|10.916|11.1289|10.8802|11.3416|11.4315|13.1767|12.8259|13.3389|12.3384|14.7568|14.973|16.7692|19.4376|19.432|20.7674|21.1013|18.536|18.5585|14.6034|14.6479|13.67|12.4449|13.1552|9.3308|11.0006|13.5585|10.1896|12.0432|12.0432|12.3731|13.0751|15.2674|9.3195|10.2492|8.7764|8.1849|9.5441|10.5298|9.6967|10.4735|9.987|13.5176|12.7936|12.097|12.2159|10.4251|9.6387|9.2874|9.7996|11.203|12.4792|12.7771|13.5469|12.001|13.7323|17.0773|13.2896|11.6952|4.6326|5.1197|7.9194|6.7523|7.974|7.3901|8.1595|9.1801|11.1023|8.1739|8.6903|10.387|10.6562|9.5437|10.6984|8.1439|9.3617|8.7459|9.5016|12.6824|13.9502|13.5597|12.28|17.8073|17.0599|13.5498|11.0053|8.9446|9.6163|11.1528|9.2907|8.8904|10.1292|8.3935|8.7977|8.6|6.75|6.4|6|5.23|7.7|6.62|5.8|5.72|3.24|3.39|2.95|
2020-10-24 00:34:01|usamicro_0157|CRWS|total_return_price|0.2868|0.4143|0.2868|0.4303|0.4462|0.5259|0.3506|0.3665|0.3665|0.2868|0.3187|0.4781|0.6852|0.9083|1.0677|1.4023|2.0079|3.3943|6.5813|3.1393|4.0317|3.2508|3.6811|4.1751|5.1403|5.7053|5.4843|6.5344|5.509|7.693|5.297|5.428|6.5617|5.5103|6.4136|7.6176|7.4535|8.1228|7.1813|8.8721|7.9255|6.2564|7.8952|8.5113|9.0681|9.1416|7.8855|7.3541|8.2811|8.0513|6.3575|5.6378|4.6713|5.0553|4.7015|4.9655|5.7248|5.227|7.2357|7.8115|10.4831|7.7142|3.996|3.1304|2.5416|2.2384|1.5482|1.5017|0.6858|0.5876|0.5552|0.1468|0.2037|0.1358|0.2089|0.2089|0.2351|0.3395|0.2925|0.2403|0.2403|0.3709|0.3656|0.2612|0.2768|0.4074|0.2716|0.2873|0.2716|0.2403|0.2664|0.3656|0.3343|0.3395|1.6088|2.2199|2.5072|2.2826|2.1729|1.8647|1.8386|1.8908|1.7498|1.1073|0.9977|1.5148|1.4364|1.3346|1.6549|2.1704|2.5559|2.7309|2.582|2.6198|1.9768|1.7999|2.9545|3.1041|3.5122|3.1457|3.8243|3.9722|4.7109|5.1252|5.3005|5.237|5.0594|5.3372|5.3671|5.6031|5.7998|6.0626|6.8556|7.0709|7.6852|6.1911|6.6374|5.6655|5.3637|5.3873|4.9918|4.8889|4.9539|4.7587|4.6169|4.2766|5.7737|5.9743|4.7133|4.8414|5.65|
2020-10-24 00:34:03|usamicro_0158|ISEE|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.3|30.99|36|40.67|38.25|45.03|49.09|52.06|36.41|78.64|43.65|51.68|58.38|4.92|3.61|2.7|2.7|3.08|2.76|2.66|2.36|1.12|1.41|1.26|1.11|7.745|3.47|5.1|5.4|
2020-10-24 00:34:04|usamicro_0159|CSPI|total_return_price|11.9218|11.7607|9.183|7.7331|5.3166|4.6721|5.2359|4.0276|5.3166|5.7998|6.847|7.572|7.6525|3.8665|3.5443|3.7054|3.6249|3.4638|3.9471|3.3832|3.7054|3.7054|3.9471|4.0276|3.9471|3.8665|4.0276|3.7054|4.511|3.6249|3.4638|3.3832|4.1082|3.5443|4.2693|5.2359|5.9609|5.7193|4.7526|6.7665|6.2832|6.2832|5.4777|5.4777|6.2832|6.4442|5.6388|4.8333|4.9945|4.8333|5.7998|5.7998|6.6056|5.316|4.9139|5.316|4.511|5.0742|5.1554|5.1554|7.8136|6.0415|5.1554|5.1151|5.0748|4.2693|3.7054|4.9137|7.3706|5.1554|3.7054|1.9333|2.4569|2.4359|2.3199|2.288|2.4424|2.0226|1.7915|1.6633|1.7206|2.075|2.9328|3.9761|3.8665|4.7687|4.8203|6.6949|5.5871|5.3036|4.6012|4.5432|4.0856|4.5561|5.5962|5.2714|5.948|5.8191|4.9814|4.3112|3.8859|3.8343|3.3961|1.8753|1.8366|2.2877|2.3377|2.3586|2.3199|2.7581|2.771|2.3844|2.9515|2.8097|2.2555|2.075|2.6606|2.6474|3.0436|4.4917|4.1186|6.3375|5.1103|5.9188|5.7161|5.2523|6.0966|5.6645|5.3373|5.4672|4.3849|5.6569|4.9641|6.8502|8.7346|9.0334|9.104|9.5139|9.8576|14.2216|9.7558|9.0409|12.1762|9.1043|10.6621|14.7437|13.1207|12.9068|6.99|8.2692|8.63|
2020-10-24 00:34:06|usamicro_0160|ARCT|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47.39|111.23|121.38|137.97|122.57|108.08|26.25|39.41|45.78|41.44|42.28|25.76|29.47|32.27|16.52|7.98|7.84|7.77|8.23|5.61|9.15|8.51|4.11|6.83|9.79|13.48|10.87|13.59|46.74|42.73|
2020-10-24 00:34:06|usamicro_0161|MNDO|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.6563|0.3721|0.0914|0.1299|0.092|0.0871|0.0731|0.0682|0.0563|0.0687|0.0725|0.1392|0.197|0.3563|0.2518|0.2582|0.2731|0.3175|0.291|0.1652|0.1791|0.1609|0.1818|0.1545|0.1558|0.1685|0.1889|0.1889|0.1658|0.1672|0.092|0.0785|0.0832|0.051|0.0581|0.0879|0.1146|0.2757|0.5817|0.6648|0.6348|0.8376|1.2182|1.0347|0.6384|0.6971|0.732|0.7157|0.7808|0.8296|0.8825|0.8093|0.7864|0.9099|0.9945|1.1883|1.5708|1.7952|1.7656|1.4279|1.4971|1.3892|1.2702|1.2958|1.3885|1.5442|1.6944|1.7504|1.7854|1.9606|1.81|1.7392|1.8258|1.7668|1.8887|1.9064|2.0741|2.1403|1.82|2.04|2.32|
2020-10-24 00:34:08|usamicro_0162|SKIS|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:34:08|usamicro_0163|SMED|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2|1.5|1.5|1.875|1.0625|2|1|0.8125|0.5313|0.9688|0.65|1.46|1.6|1.85|1.85|1.45|1.2|1.12|0.83|0.85|0.75|0.7|0.95|0.95|0.7|1.07|0.9|0.69|0.62|0.85|0.9|0.9|2.1|3.44|3.02|2.72|2.95|2.55|2.75|2.9|1.75|3.5|5.16|9.72|9.6|6.75|4.52|4.265|4.32|4.77|4.14|4.23|4.2|3.72|3.25|2.72|2.3|2.84|2.69|2.66|4.95|4.52|4.36|4.5|4.46|5.73|6.77|8.82|8.77|5.29|4.42|4.43|3.65|4.74|4.12|5.07|4.09|4.6|3.5|3.55|3.23|3.63|3.48|3.95|4.25|4.88|7.5|7.19|
2020-10-24 00:34:10|usamicro_0164|CODA|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||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|
2020-10-24 00:34:11|usamicro_0165|SANW|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.593|3.2427|3.2527|3.6831|4.3236|4.764|4.4137|5.6547|5.5646|6.1251|7.7264|9.9883|7.6664|8.5071|6.9558|7.3261|6.1451|4.2435|4.1435|4.6239|4.8841|4.4237|4.2135|4.29|4.3|5.06|4.65|4.5|4.15|3.1535|3.9|3.575|3.2|2.55|1.91|2.68|2.5811|2.46|2.1|2.05|2.23|2.61|
2020-10-24 00:34:12|usamicro_0166|REED|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.695|3.3591|6.4782|6.5742|5.1346|3.3303|1.9099|2.1114|1.0557|0.9501|1.8043|1.91|1.2669|1.641|2.025|1.8907|1.9866|2.0826|1.9386|1.6794|1.1997|1.6315|2.9272|5.7968|5.0098|4.0213|4.8179|5.3937|6.6413|5.7488|4.2708|5.576|5.816|5.9983|6.3438|4.2612|5.4321|4.6067|2.3993|3.4742|3.9349|3.743|2.3993|2.1594|1.6|1.6|2.9|3.125|2.12|2.89|3.6|1.3|0.8976|0.48|0.9551|0.9364|
2020-10-24 00:34:13|usamicro_0167|ALYA|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.35|3.2|2.62|2.96|2.78|1.74|1.65|2.23|
2020-10-24 00:34:14|usamicro_0168|BH A|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:34:14|usamicro_0169|LTRX|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||48|39|27|60.42|33.42|36.3|16.2|4.08|3.3|4.14|4.8|4.44|6.06|6.6|6.96|7.62|6.12|7.2|9.78|7.6806|8.04|9.6|13.86|11.88|8.52|9.12|10.14|7.74|6.06|4.8006|5.7|4.548|2.52|3.66|2.7006|2.706|3.42|3.0606|3.96|4.42|3.3|3.57|3.62|2.7|1.83|2.54|2.95|1.9399|1.839|1.84|2.19|1.6701|1.3785|1.56|2.03|1.95|1.91|1.91|1.78|1.71|1.3|1.22|0.88|1.12|1.4228|1.77|3.31|2.22|2.31|1.94|2.1195|2.75|4.07|2.605|3.02|3.28|3.34|3.37|1.85|3.36|5.01|
2020-10-24 00:34:16|usamicro_0170|RBKB|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12|11.02|10.7|11.31|6.4|6.56|6.32|
2020-10-24 00:34:16|usamicro_0171|ARKR|total_return_price||||||||||||4.3804|4.1767|4.686|2.6486|1.7318|1.6299|1.8846|1.7827|0.8659|1.2734|1.2224|1.2224|1.0187|1.1206|1.2734|1.1715|0.8659|1.0187|1.2224|0.764|0.6112|0.815|1.2224|1.6299|1.579|1.8846|1.8846|2.4958|2.9542|2.7505|3.158|3.8201|4.5332|3.7183|2.6996|3.0561|3.4636|3.6673|3.7692|4.0748|3.2599|3.2599|3.8711|3.9729|4.9917|4.686|3.5655|4.4823|4.7879|4.686|4.8898|4.2276|4.1258|4.1258|4.4823|4.0239|3.5145|2.6996|3.158|3.7437|2.1902|2.8524|3.8711|2.9102|3.321|2.8768|3.3332|2.8279|2.4856|2.8605|3.1376|4.1359|5.8474|7.2124|9.5962|10.5945|16.161|13.6783|12.2456|13.2895|12.1897|13.0639|12.4361|11.8417|14.8964|17.0472|18.7635|18.9052|19.1237|15.2763|13.8749|8.7459|6.4102|5.3278|7.0103|10.2206|8.7069|8.2545|8.3785|9.3813|9.2493|9.344|10.1932|9.0295|9.2968|11.3459|10.3558|12.2713|12.46|15.6878|15.9819|16.425|16.6706|17.3537|17.6809|18.0016|18.2683|20.0717|20.7131|19.1014|19.6338|17.6232|19.328|19.6458|21.4679|22.6125|21.6826|22.0191|24.6604|22.1181|23.2069|21.8961|17.4771|18.7843|19.954|20.6427|22.49|10.57|12.35|10.86|
2020-10-24 00:34:18|usamicro_0172|OTEL|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.35|7.55|5.63|5.1|4.9|5.15|4.9101|4.99|4.6|5.81|7|4.95|3.873|4.28|6.2637|7|7.75|9.4|13.55|14.9|15.25|17.5|16.18|16.2501|16.08|11.86|10.4465|6.15|11.14|11.475|
2020-10-24 00:34:19|usamicro_0173|UWN|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:34:19|usamicro_0174|ORGS|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.8|7.2|10.56|9.3588|11.52|9|5.7624|6.9|6.48|4.8|6.36|5.64|6.54|6.2388|4.56|3.84|3.456|5.4|4.92|4.56|10.2|6|5.4|6.5|11.1053|8.81|5.62|4.39|5.6|4.4|4.2|2.91|3.4|6.7|4.78|
2020-10-24 00:34:20|usamicro_0175|SPRT|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||45.3102|28.3007|7.8263|9.599|5.0864|8.7926|5.1949|4.2025|3.179|5.3035|3.4891|9.537|15.988|20.1439|17.058|13.7239|14.6233|10.4519|8.3429|8.3119|7.8157|6.4975|6.4665|5.6912|6.4045|8.0483|8.8391|8.2343|8.4049|6.7146|5.2104|5.3655|4.6367|2.9619|2.6362|3.3806|3.7217|4.1249|5.0709|6.9317|7.2109|10.6225|8.0172|6.8542|3.2565|2.5742|4.9778|4.4661|6.5906|6.42|6.4045|7.2264|8.6996|5.8617|4.4351|3.6752|3.3496|3.3496|2.4191|2.2486|1.6903|1.6593|1.2561|1.3026|1.2949|1.0855|1.1372|1.2974|1.2251|1.2974|1.4318|1.5197|1.5249|1.2147|1.1682|0.8271|0.7754|1.09|1.0301|1.41|1.83|
2020-10-24 00:34:21|usamicro_0176|TRWH|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.5967|29.3991|22.6384|25.548|13.01|22.29|26.27|
2020-10-24 00:34:22|usamicro_0177|HNNA|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.4718||1.7394|2.007|2.6761|3.2113|3.2113|3.2454|3.6127|4.1284|5.1354|5.2361|5.085|6.6724|8.1888|7.5822|7.0363|7.1305|6.1478|4.7994|5.1422|2.4321|2.5479|2.2005|0.9265|0.9552|1.4423|1.5331|1.2417|1.2188|1.3817|1.209|1.4919|1.6381|1.5625|1.5756|1.5941|1.4723|1.6161|1.6165|2.2162|3.7061|4.163|5.0483|6.0182|6.6313|8.8726|10.4984|11.3976|12.4824|11.1595|13.6276|17.1405|15.7615|20.0016|19.5804|18.2804|14.2418|13.314|13.5018|14.7768|16.3745|15.6279|13.5536|9.1251|8.2874|9.0234|9.5332|9.8646|6.0079|8.1244|9.32|
2020-10-24 00:34:23|usamicro_0178|DVD|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.4858|2.5958|2.4528|2.7372|3.2399|4.096|4.277|3.6658|3.4106|4.1763|5.0542|4.2306|5.3776|3.2701|3.6542|3.18|3.3608|3.631|4.4794|3.8259|4.9225|5.1811|3.939|3.003|3.2505|2.5142|2.5141|2.909|2.7103|2.8279|2.9596|3.0702|4.4993|3.6902|4.4477|4.89|4.6697|3.9044|4.4024|4.0975|3.9656|4.0295|4.5559|4.9251|5.0276|4.7023|4.4075|4.1917|0.9225|1.4404|1.2225|1.1912|1.6692|1.6144|1.489|1.4262|1.4185|1.5752|1.4576|0.913|0.862|1.152|1.0109|1.0423|1.3173|1.5021|1.727|1.96|2.0524|1.9128|2.3726|1.88|2.1977|1.8705|1.8118|1.946|1.9425|2.0234|1.8348|2.0834|2.0586|1.8396|1.8834|1.8396|1.8498|1.9183|2.0782|1.964|1.803|1.9074|1.8505|1.8884|1.89|1.26|1.52|1.42|
2020-10-24 00:34:25|usamicro_0179|RIBT|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2020|5200|1540|700|520|200|180|168|300|182|280|204|106|84.2|112|120|214|160|226|189.8|240|508|598|686|320|244|196|138|94|76|40.2|46|38|12.6|17|26|26|34|66|36|31|22.4|28|12.8|11.2|11.2|16.6|12.6|11.46|5.25|4.62|5.28|5.19|4.2|4.3|3.39|2.5|1.86|1.15|1.6999|1.2|1.03|0.7901|0.9254|1.15|1.52|1.47|1.86|3.05|2.86|3.65|2.88|2.65|1.43|0.568|0.8937|0.4511|
2020-10-24 00:34:26|usamicro_0180|FNJN|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:34:26|usamicro_0181|OPNT|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||120|30|12|15|25|74|71|54|15|8.8|8|14.55|8|5.4|1.8|4.5|5.4|5.05|2.3|4|6|6|7.75|7.7995|9.64|10.08|8.32|8.65|5.62|7.75|5.797|38.81|21.06|19.05|14.85|17.5|13.85|13.12|13.23|15.97|14.4|9.58|9.03|7.6|
2020-10-24 00:34:27|usamicro_0182|MRKR|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2295000|1687500|1425000|1312500|2062500|1030500|720000|2250000|937500|825000|360000|37500|||6000|33000|202500|174600|186000|251700|60000|46500000|31800|30300|35100|11700|7500|10800|4950|4050|5400|4350|3300|2700|2550|4200|4680|4920|2640|1200|3720|720|300|480|480|1080|600|360|156|192|210|234|330|228|183.6|204|144|153.6|122.4|132||18|17.4|48|19.56|8.04|2.34|2.76|12.48|7.08|7.284|7.596|6.048|6.72|4.62|4.37|3.93|3.13|3.22|3.32|11.53|9.01|4.2|6.6|7.87|5.23|2.97|1.85|2.09|1.53|
2020-10-24 00:34:28|usamicro_0183|EMMS|total_return_price|||||||||||||||||||||||||||||||||||||||||||||15.5586|17.389|19.8296|16.4738|25.9309|33.2526|38.2875|37.8287|46.9808|61.014|56.4379|39.9642|47.2102|53.2359|58.2684|55.6765|64.3698|58.3465|46.0656|52.9296|61.014|60.2513|80.6147|152.0965|113.486|103.0464|61.6411|71.4476|63.042|76.5844|35.9137|58.8766|66.5973|52.7747|47.8185|51.8781|42.0405|57.6064|50.4087|67.3693|59.3|52.2517|44.9793|47.7936|47.8683|44.008|55.0411|49.5868|39.8488|38.9522|30.5341|30.9608|31.7122|34.6054|18.5614|14.4659|13.0757|9.4686|3.6447|1.3151|1.4654|1.1272|3.1562|4.3773|4.2834|8.2662|2.9308|2.8556|3.7949|4.1331|2.3995|2.4799|3.081|6.9136|7.5147|7.402|6.2372|8.0408|10.1073|10.1073|12.0236|11.2345|7.9281|7.0263|7.4772|3.7574|4.6591|2.4047|2.1849|2.7335|3.8043|3.1844|2.3014|2.6959|3.1186|3.3065|4.3304|4.9691|4.9128|2.9965|3.3628|4.4619|4.7061|3.7856|2|1.65|1.52|
2020-10-24 00:34:30|usamicro_0184|UONEK|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18|14.6875|10.625|14.3125|20|10.19|18.445|21.99|14.51|16.94|14.03|13.94|17.45|16.45|19.32|18.41|15.87|14.58|16.08|14.18|13.33|13.32|10.85|7.66|7.12|6.32|6.66|6.8|7.08|4.16|2.38|1.14|1.41|0.57|0.26|0.41|0.215|0.78|2.99|3.01|1.3|0.88|1.08|1.7|1.84|1.33|0.91|1|0.925|0.84|0.7301|1.73|2.34|2.55|3.53|4.92|4.91|3.17|1.72|2.81|3.21|2.61|1.64|1.5|3.05|3.2|3|3.15|2.15|1.65|1.75|2.2|2.1|2|1.7|2.04|1.97|1.83|1.94|1.105|2.27|0.921|
2020-10-24 00:34:32|usamicro_0185|RIOT|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||759.7922|342.4416|299.6364|235.4286|321.039|258.9714|162.6597|139.1169|171.2208|154.0987|171.2208|205.4649|376.6857|301.7766|323.1792|588.5714|834.7013|1001.6416|1277.7351|1780.6961|1286.2961|1057.2883|1335.5221|1211.387|355.2831|524.3636|436.613|316.7584|477.2779|239.7091|109.5813|108.768|177.6416|147.4211|123.707|56.5029|31.2478|22.263|13.555|18.7629|15.4099|9.3458|15.4099|14.1257|17.8355|16.48|11.272|12.1995|3.2425|3.9295|2.3543|2.2109|2.1403|3.2193|2.8269|3.255|3.1301|3.576|4.0129|36.12|6.28|7.35|3.78|1.5|3.27|2.75|1.72|1.33|0.65|2.37|2.7|
2020-10-24 00:34:34|usamicro_0186|CTEK|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.7971|36|25.1975|27|29.2471|4.5|4.5895|7.2|4.0496|2.2498|3.5096|4.8|8.25|7.05|6|5.25|4.5|5.37|3.21|1.47|1.56|2.25|2.37|3.27|4.5|4.47|5.28|5.82|1.5|2.7|2.55|1.26|2.25|3.3|3.03|3.3|3.03|2.67|2.25|2.55|2.4|4.2|2.43|3.15|3|2.79|2.73|3|4.11|5.01|4.17|3.15|3.09|3.6|3.21|3.03|3.42|2.6244|2.3703|2.58|2.52|4.61|4.95|3.65|3.77|4.98|3.84|3.85|4.76|4.97|4.85|3.08|3.13|1.59|1.52|1.11|
2020-10-24 00:34:35|usamicro_0187|VRML|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:34:35|usamicro_0188|PRVB|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.01|1.77|2.3|12.1|6.825|14.9|9.2|14.11|12.83|
2020-10-24 00:34:36|usamicro_0189|CDTX|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.39|12.72|17.26|10.98|10.45|11.66|10.9|7.5|7.3|7.95|7.35|4|5.3|4.45|2.41|2.65|1.6|1.87|3.84|2.48|3.69|2.93|
2020-10-24 00:34:36|usamicro_0190|NOVN|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.54|25.87|6.05|4.08|5.18|4.39|2.99|2.87|2.61|0.7|0.955|2.68|2.72|3.16|0.465|0.4831|0.49|
2020-10-24 00:34:37|usamicro_0191|BKTI|total_return_price|101.7128|105.7353|102.2874|68.9578|48.2705|42.524|45.9719|35.6282|42.524|33.9043|37.3521|29.3071|18.1014|16.6648|10.3437|10.9183|12.0676|15.5155|10.9183|4.5972|4.0225|7.4704|4.5972|6.465|6.6085|6.0338|5.7465|5.4592|6.0338|4.5972|4.3099|3.4479|4.8845|6.3211|5.1718|4.4056|4.5972|4.0225|3.4479|3.9268|3.2563|4.1183|4.693|4.4056|4.5014|3.5437|3.7831|3.7352|4.2141|4.8845|4.4056|3.2563|3.1131|3.6877|3.3046|2.5859|2.6817|3.1131|4.2624|5.7948|4.4056|2.3469|1.6282|1.173|1.3891|2.107|1.4849|2.3944|3.5437|1.8197|1.3408|0.3111|0.7662|0.8428|0.9194|0.8045|0.6896|0.613|0.3908|0.3754|0.3678|0.498|1.2259|1.1876|2.0304|1.8848|1.5094|1.7239|1.7393|1.609|3.6548|5.6009|7.4628|4.7658|5.984|4.5972|3.0648|3.9842|3.3713|2.6995|1.4054|1.2855|1.2426|0.6342|0.4499|1.1226|2.5538|2.6909|3.1965|1.8596|1.7895|1.5426|1.3626|1.1912|0.8398|0.9427|1.3969|1.4054|1.5169|1.4397|1.9441|2.5709|2.2624|2.888|2.6995|3.3079|4.422|4.1135|5.2276|4.2249|3.7707|3.3765|3.8735|4.438|4.7323|4.2917|4.5995|3.4676|3.3473|3.3198|3.7124|3.4963|3.846|3.5801|4.0958|4.1448|3.2569|3.0049|1.6389|3.3469|2.9|
2020-10-24 00:34:38|usamicro_0192|LONE|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:34:39|usamicro_0193|BCRH|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:34:39|usamicro_0194|CATB|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13|9.49|8.92|||||1.55|1.38|1.83|1.54|1.8|0.9292|0.8226|0.397|7.29|7.61|5.26|5.86|4.02|7.45|6.01|
2020-10-24 00:34:39|usamicro_0195|BLNK|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||250||1475|2425|2250|1800|1150|177.5|111|60|80|82.5|52.5|62.5|72.5|66.5|65|58.5|62.5|45|45.5|30|17.5|18.055|17.03|11.5|5.75|17.25|19.55|20.11|7.5|9.5|9|11.5|5.25|2.77|5.23|2.41|1.77|3.13|2.58|2.665|1.86|1.69|2.55|10.31|
2020-10-24 00:34:40|usamicro_0196|EEI|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:34:40|usamicro_0197|HSON|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43.2851|86.7718|92.3288|107.9729|133.4065|144.2518|140.2688|135.374|166.5182|152.3137|232.1657|167.5739|169.3015|105.3815|102.9821|164.9826|162.8711|201.5494|125.3445|79.9479|83.3071|98.3753|68.6228|26.7773|7.5024|16.8918|35.895|41.1737|44.1489|42.3254|33.4956|55.9539|61.9044|50.8672|38.2944|48.0839|54.2264|33.7835|44.7248|43.0932|37.7185|22.0745|30.0405|36.7588|34.8392|38.1024|35.799|29.2726|25.4336|21.7865|23.898|27.0652|23.2591|19.7|17|15.2|11|13.6|13.9|23.6|19.9|15.5|15.9|14|15|12.4118|11.51|12.7|6.62|8.8|9.5717|
2020-10-24 00:34:42|usamicro_0198|GVP|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||14|14|14.375|13.875|11.5|9.25|6.125|6.25|3.875|3|2.75|3.125|3|2.5|4.375|6|4|3.313|6.625|4.625|2.375|1.375|1.33|1.98|1.7|3.1|3.5|2.72|2.4|1.05|1.15|1.65|2.1|1.8|2|2.48|2.4|2.7|1.89|1.8|1.29|1.24|1.72|4.1|3.6|6.651|6.32|6.6|6.73|10.24|8.08|8.91|7|5.9|5.95|6.75|6.22|5.48|5.41|4.06|3.35|3.62|2.26|2.16|1.76|1.95|2.38|2.3|2.03|2.16|2|1.51|1.57|1.6|1.74|1.66|1.56|1.59|1.5|1.55|1.49|2.4|2.73|2.23|2.889|3.5|3.4|3.1|3.55|3.25|3.25|3.25|3.6|2.1|2.8|2.34|1.75|1.65|0.93|1.01|1.04|
2020-10-24 00:34:43|usamicro_0199|ARAV|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||180.3|171.36|113.94|127.2|110.22|91.32|68.52|75.96|45.3|61.08|79.98|94.2|129|109.8|15.15|12.75|9.9|12.9|9|3.23|7.01|5.99|8.68|14.02|5.86|11.64|4.84|
2020-10-24 00:34:44|usamicro_0200|APEN|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||862.4|889.35|706.09|544.39|431.2|695.31|878.57|916.3|1239.7|1024.1|700.7|630.63|592.9|404.25|727.65|506.66|425.81|404.25|269.5|382.69|463.54|641.41|533.61|506.66|576.73|420.42|409.64|398.86|377.3|325.7023|358.05|462|340.34|372.68|305.69|258.72|209.44|266.42|20.0046|17.248|17.9564|14.3297|11.275|18.37|16.83|11.17|7.2501|4.63|5.27|6.23|7.05|7.4|3.36|3.62|3.44|3.3|2.85|2.11|1.69|1.39|
2020-10-24 00:34:45|usamicro_0201|TLF|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:34:46|usamicro_0202|SRAX|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.5|6.75|5.5|5.6|6.15|5.5|7.5|9.25|7.25|9.15|6.93|6.2|6.12|2.45|1.28|2.19|5.7|3.8|4.7|3.66|1.91|3.4|4.14|2.72|2.03|2.01|2.54|2.82|
2020-10-24 00:34:46|usamicro_0203|YCBD|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.35|3.9|4.15|5.25|2.79|4.53|5.9|3.84|2.59|0.9188|1.74|2|
2020-10-24 00:34:47|usamicro_0204|ELMD|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.6|3.26|3.3|3.35|3.3|3.45|2.9|2.26|1.45|1.25|1.47|1.2901|1.0701|2.09|1.49|1.36|1.777|2.62|2.51|1.85|1.8011|1.84|4.02|4.01|4.66|3.69|4.93|5.39|7.31|6.26|5.36|5.28|6.84|5.07|5.15|5.1645|6.2|8.65|11.24|15.39|10.61|
2020-10-24 00:34:48|usamicro_0205|MTEX|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||122.025|86.5103|52.8168|35.0594|26.8637|18.2127|16.8467|9.334|7.9681|8.305|7.1394|20.3982|19.6697|18.2265|13.7688|17.8412|19.2326|33.8756|39.7765|82.6128|73.2693|73.1959|100.73|145.5316|147.0917|132.7031|82.6824|107.7519|120.0188|86.38|134.5146|118.8665|116.8677|120.0599|62.1832|53.1063|58.8471|50.8385|33.1147|20.4476|27.9965|26.2337|34.6115|26.2337|29.0263|19.9714|18.7867|14.894|14.217|8.4625|4.4716|4.1466|3.2327|5.4414|4.3849|5.543|4.8744|9.3003|23.7796|16.0787|14.8855|10.8997|13.193|24.5073|15.8756|17.3058|16.2987|16.3495|19.8953|17.7289|15.7325|18.7533|14.4307|12.2098|13.1965|12.8232|13.1525|18.6605|18.867|18.9021|16.8946|15.9658|16.5924|15.5156|10.6034|16.7697|16.7536|
2020-10-24 00:34:49|usamicro_0206|PRCP|total_return_price|||||||||||||||||||||||||||||||||||||||3.9397|4.7895|3.7079|4.3259|6.6434|8.1884|9.4244|9.2698|11.2783|14.2137|10.3516|13.1326|14.8317|20.6253|23.9857|33.8348|23.4063|31.7491|24.3333|25.1444|27.6936|20.046|18.598|11.1238|5.5619|6.1413|3.3893|4.1714|3.3024|3.7079|5.7936|3.1575|3.0127|1.3905|1.3905|1.2514|0.927|1.2236|1.7056|1.4368|1.2422|1.993|2.2989|5.5619|4.9315|7.0451|6.7299|6.5908|6.2386|6.767|7.3232|6.2942|5.9512|6.563|7.9072|7.4807|7.9535|7.8515|8.3428|9.1679|13.3485|9.8537|11.7449|8.1111|5.0613|3.1536|3.2908|3.1888|4.0416|3.059|4.0324|4.0787|4.1436|4.5793|5.8863|5.8956|5.015|4.4124|5.4136|5.0984|5.7936|5.7045|6.9808|7.7871|10.5407|13.6891|11.9718|12.75|9.79|9.95|13.51|10.56|7.59|7.79|4.85|4.68|6.72|6.64|8.34|7.28|7.89|9.7|8.75|10.55|9.75|8.15|7.5|4.45|4.7916|5.5|2.88|3.31|6.8|
2020-10-24 00:34:51|usamicro_0207|STKS|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.1588|3.9504|2.8883|2.75|2.65|2.39|2.22|1.9|1.96|1.5|2.215|2.59|2.56|3.35|2.82|2.96|3.16|2.77|3.64|1.25|1.63|2.04|
2020-10-24 00:34:52|usamicro_0208|CLSN|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||311220|157657.5|417690|389025|143325|102375|208845|77805|32760|20475|9009|1433.25|2047.5|1064.7|778.05|245.7|245.7|40.95|40.95|204.75|81.9|40.95|40.95|40.95|204.75|204.75|204.75|368.55|374.8437|188.37|334.53|269.01|200.97|158.13|226.8|269.64|223.65|190.89|259.5537|216.72|187.11|130.41|149.94|190.89|182.07|114.03|120.33|139.86|371.7|495.81|66.15|76.86|74.97|52.78|48.44|48.72|42|33.04|37.66|33.46|25.06|27.16|21.42|18.06|17.08|4.8216|4.116|2.29|1.57|2.49|2.345|3.2|2.79|1.4|1.96|1.8|1.6|1.59|0.85|4.44|0.7291|
2020-10-24 00:34:53|usamicro_0209|OMEX|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||127.68|18.78|15.6|26.28|26.28|52.5|45|27|42|25.5|10.5|18|14.25|6|3|9.75|8.25|3.75|1.32|7.08|6.96|14.28|9.6|15.6|11.04|15.6|13.68|9.36|15|45.24|60.24|56.4|37.32|28.32|26.76|45|60.48|47.76|44.16|45.6|23.76|29.52|36.4788|36.36|72.24|73.2|75.96|66.24|55.08|55.44|34.56|43.44|19.08|22.32|17.64|15.72|12.96|21.84|28.56|37.2|37.92|31.92|28.44|37.32|42.96|38.88|34.2|39.48|36.24|34.8|26.04|29.52|18.36|10.92|11.64|8.4|6.36|4.296|3.12|6.35|2.3|3.54|3.47|3.88|3.07|4.3056|3.85|8.75|8.94|8.11|3.62|7.16|4.88|3.88|3.26|3.54|4.54|6.43|
2020-10-24 00:34:55|usamicro_0210|BTN|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||3.3888|3.584|3.7779|6.8891|6.111|8.8326|10.2501|12|12.8331|12|10.5|8.4378|8.1879|8.8126|7.5|7.75|5.625|5.75|3.75|2.188|1.125|0.38|0.375|0.68|0.45|0.55|0.79|0.82|0.55|0.76|0.87|1.25|1.73|2.9|2.65|3.13|3|4.5|4.35|3.95|4.6|4.89|4.46|3.8|4.39|5.29|5.1|6.11|5.91|5.85|4.59|4.45|1.96|1.23|2.16|2.07|3.47|3.73|5.4|7.24|8.65|7.77|7.17|4.69|3.08|4.09|5.32|5.97|4.17|3.3|4.23|4.22|4.26|4.63|4.69|4.18|4.45|4.14|4.6|4.69|4.7|4.61|4.59|5.23|7|8|6|6.7|6.1|4.65|4.45|4.85|4|1.15|1.75|3.23|3.11|3.24|1.71|1.64|1.56|
2020-10-24 00:34:57|usamicro_0211|LOAN|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.8057|1.5145|1.7768|2.1552|1.1212|1.3108|0.7572|0.8448|0.7549|0.5359|0.6198|0.6524|0.7083|0.7782|0.7922|0.7502|1.0112|1.8639|1.6489|2.4233|1.9387|1.8387|1.944|2.0023|1.8043|1.4216|1.356|1.1947|1.1947|0.8124|0.9737|0.9438|0.9557|0.7945|0.6989|0.5675|0.5507|0.5675|0.3763|0.3286|0.5137|0.6033|0.5854|0.8064|0.8124|0.8568|0.8022|0.8961|0.8482|0.7765|0.5079|0.7049|0.6021|0.5914|0.663|0.8004|0.8927|1.0891|1.0647|1.1433|2.0867|1.676|2.5456|2.5354|2.9348|2.8186|3.1051|2.9|3.728|4.7747|5.3836|4.48|4.0954|4.5528|4.7062|5.2419|5.963|5.0776|4.9632|5.466|5.5219|5.6402|5.7938|3.3778|4.1567|4.1388|
2020-10-24 00:34:58|usamicro_0212|AUTO|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||209.375|98.4375|59.375|92.5|41.875|30.625|21.4063|12.0313|8.4375|7|5.95|9.6025|16.1475|12.5|8.7|12.7|14.5|29.85|47.6|46.4|65.95|44.6|44.35|27.25|25.6|23.95|24.9|25.2|23.6|15|14.95|17.3|17.2|21.05|16.3|15.45|10|7.05|5.35|2.2|1.35|2.3|3.1|4.7|5.3|5.95|4.25|4.15|7.2|4.95|4.35|4.199|4.8|3.898|3.7|3.811|4.24|4.76|7.3|14.08|11.91|13.26|8.79|11.17|14.51|16.1|15.66|20.93|16.74|14.01|17.21|14|12.71|12.53|7.14|9.33|2.99|4.32|2.99|2.87|3.78|3.45|3.03|2.93|0.6702|1.29|3.46|
2020-10-24 00:35:00|usamicro_0213|FLGT|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.18|11.57|10.92|7|4.71|4.02|3.85|4.21|3.66|3.26|5.4773|5.81|10.99|14.49|13.23|16.62|39.52|
2020-10-24 00:35:01|usamicro_0214|AEHR|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.25|6.625|6|6|3.625|5.125|4.875|3.875|5|5|7.7188|6.75|6.875|4.75|3.8125|4.5|4.05|3.68|4.17|5.6|4.53|2.38|2.47|2.88|4.15|3.59|5.07|3.8|3.689|4.17|3.046|2.86|2.61|3.96|4.5|10|8|4.97|7.1458|6|7|5.77|6.25|8.19|3.75|2.16|0.95|0.809|1.03|1.18|2.21|1.95|1.35|1.3|1.77|1.27|1.0653|0.66|0.75|1.25|1.2|0.8|1.05|1.37|1.73|2.85|2.96|2.15|2.54|2.65|2.59|2.03|2.15|1.9|1.1084|1.65|2.335|2.36|4.99|3.94|3.53|2.8|2.52|2.49|2.45|1.48|1.38|1.5271|1.36|2.02|1.2749|1.9|1.51|
2020-10-24 00:35:03|usamicro_0215|ATXI|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.25|5.24|3.6|4.5|3.8501|2.9224|5.23|5.11|6|5.82|9.22|7.72|10.77|10.91|
2020-10-24 00:35:03|usamicro_0216|RCMT|total_return_price|1.568|2.5659|2.4233|1.2829|0.8553|0.9978|0.5702|0.4276|0.7841|0.7127|0.7127|1.2118|1.2829|1.0692|1.7106|1.2118|4.419|3.9914|3.35|2.9224|5.0606|5.4169|10.121|8.9806|8.838|9.5508|14.6826|11.689|7.27|8.838|9.1231|7.4126|8.2679|5.8445|4.7041|3.8488|4.8467|6.4147|0.8553|0.9978|0.7127|1.568|1.7106|1.7106|1.6394|1.4255|1.782|1.4141|1.7106|1.3548|1.4962|1.4255|4.1351|4.1054|5.702|3.9914|3.1931|4.8467|7.3555|7.7547|12.2592|9.2659|6.7283|12.0882|5.0177|6.0441|4.9037|7.8687|5.702|3.3642|1.8246|1.6536|1.5966|2.2124|1.7562|2.1439|2.1485|2.2808|1.9387|1.7836|1.2544|1.779|2.2078|3.3623|3.184|2.9194|2.2078|2.2949|2.299|2.0117|2.7415|2.3264|2.9559|2.2899|2.3127|2.7324|3.2524|3.5535|2.9878|2.6822|1.7745|1.9432|0.7937|0.5063|0.4698|1.0081|1.0218|1.1449|1.4278|2.039|2.2945|2.112|2.3218|2.4404|2.0094|2.3629|2.5408|2.5271|2.5225|2.7842|3.2762|2.9356|3.26|3.7736|3.6439|3.4384|4.0926|4.9689|4.7559|4.0177|3.4924|4.7455|4.5816|4.4953|5.7198|5.4876|4.1071|4.3573|4.9354|6.25|5.77|4.94|4.27|3.1|3.94|4|3|3|1.25|1.34|1.4099|
2020-10-24 00:35:05|usamicro_0217|DAIO|total_return_price|7.4158|11.646|10.5893|11.9827|6.688|7.8027|5.852|6.3397|6.4093|6.688|5.434|5.9217|5.9913|5.5733|4.9463|4.807|5.5037|5.016|4.18|3.2047|3.4833|4.5283|5.016|4.8767|5.875|4.25|4.625|3.5|3|3.375|2.625|2.25|5.125|4.125|4.5|5.25|6|3.5|4.375|4.75|4.5|3|3|2.4375|3.5|3|3.4375|5.5|5.25|8.75|8.75|6.875|6.5|5.75|5.375|5.25|4.625|5.125|7.5|6.125|5.1875|3.375|2.4063|1.7188|1.4375|1.2813|1.625|2.75|4.125|4|3.75|2.0625|1.8125|2.31|2.2|1.54|1.6|0.9|1.351|0.91|1.17|1.99|2.9|3.54|3|2.81|2.5|2.97|2.91|2.48|2.45|4.2|4.53|3.08|3.75|3.6|3.56|3.33|3.69|6.55|4.49|5.8|4.32|2.396|2.7699|2.85|3.83|4.46|4.61|5.0832|5.1001|5.74|6.04|5.78|4.15|3.74|3.92|2.85|2.25|1.65|1.47|2.24|3.05|2.57|2.4|3.01|3.29|3.38|3.7|3.42|2.33|2.52|2.62|2.35|3.519|4.18|4.99|7.95|9.96|12.04|7.44|6.35|5.23|5|5.55|4.5|3.895|4.247|2.81|3.38|3.18|
2020-10-24 00:35:07|usamicro_0218|CIZN|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.1682|6.7296|7.6292|8.2767|8.9683|8.9376|9.3845|9.6824|8.7219|10.0753|10.6768|13.7074|13.2408|12.7257|12.3015|12.4227|12.7605|13.6458|13.374|13.3432|14.5565|14.1962|13.8597|14.2668|13.88|14.4253|12.8401|11.5529|11.572|11.8457|10.2513|13.4464|14.9383|18.8864|17.7204|14.6784|16.6155|12.0954|12.965|13.5299|14.4608|13.7647|12.7059|12.7154|14.063|13.8112|14.0608|14.5572|14.5947|13.517|13.7486|13.7846|14.868|14.6302|15.2344|15.2857|14.7869|17.8992|17.3415|18.0845|18.0969|17.9333|19.6267|21.7619|21.1087|23.046|22.0709|20.6867|19.8676|20.8127|22.1361|18.2542|20.284|19.8806|19.1639|21.3|17.7321|25.0081|22.42|
2020-10-24 00:35:09|usamicro_0219|KMPH|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.29|20.57|19.04|14.81|3.86|4.41|3.35|4.85|3.45|3.75|3.95|7.55|6.2|4.85|1.8|1.67|1.56|0.7185|0.3793|0.225|0.3025|0.58|
2020-10-24 00:35:09|usamicro_0220|EVFM|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42.9|45.9|54|48.12|8.79|3.7068|6.3|7.02|6.6006|8.4|3.24|2.469|11.7|7.85|3.16|4.05|3.93|3.63|5.96|5.25|6.45|4.85|3.06|2.16|
2020-10-24 00:35:10|usamicro_0221|ZSAN|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||182.4|148|143.4|48.8|46|29.296|16.474|15.7|38|28.2|16.908|10.64|5.04|3.98|4.04|2.27|4.77|3.13|1.75|1.52|0.562|0.8563|1.6|
2020-10-24 00:35:10|usamicro_0222|MTBC|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.56|2.32|2.5|1.96|1.71|1.19|1.11|0.85|0.869|0.87|0.65|1.45|1.49|2.61|3.62|3.7694|4.94|3.58|4.54|4.85|4.01|4.12|5.64|8.755|8.92|
2020-10-24 00:35:11|usamicro_0223|WTT|total_return_price||||||||||||||||||||||||||||||||||||0.5578|0.4881|0.4253|0.2622|0.2331|0.2953|0.4326|0.4459|0.58|0.5058|0.8887|1.867|2.9172|4.4861|7.332|7.4654|6.7375|5.4534|9.6289|7.7857|8.3774|7.7007|9.2331|7.776|5.225|6.101|3.2087|1.6309|1.5778|1.4727|1.946|1.4727|2.6823|3.9972|2.5246|2.1564|1.6304|1.8009|2.5339|1.9577|2.4465|2.7997|1.8638|1.7244|1.6975|1.8043|2.1644|2.1457|2.7092|2.9182|2.7512|2.2719|2.7151|2.5132|2.6312|2.6483|2.65|2.95|2.65|2.27|2.55|2.44|3.14|2.3|1.674|1.49|1.24|1.02|0.3401|0.37|0.5601|0.67|0.71|0.98|0.72|0.7597|0.87|1.06|0.83|0.8|1.16|1.23|1.24|1.25|1.2|1.56|1.44|2.016|2.12|2.78|2.67|2.4|2.62|2.6|2.17|1.4848|1.72|1.32|1.34|1.7|1.91|1.48|1.6|1.67|2.43|2.44|2.2|1.82|1.77|1.54|1.58|1.44|1.43|0.95|0.9929|1.38|
2020-10-24 00:35:13|usamicro_0224|EAST|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.8|33|123|123|121.8|19.8|15.6|11.4|6.84|5.7|5.85|4.5|5.99|3.98|4.125|7.09|8.14|8.23|6.1|5.81|4.42|5|2.95|1.16|1.45|1.16|
2020-10-24 00:35:14|usamicro_0225|RMBL|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||95|130|189.8|100.4|80|111.4|209.6|106|98.8|81.2|50.6|16.512|4.6|9.67|27.1|
2020-10-24 00:35:15|usamicro_0226|ETTX|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.88|4.07|6.755|6.45|5.96|4.97|2.6428|2.96|2.04|
2020-10-24 00:35:15|usamicro_0227|COCP|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.6|8.1|6|5.227|3.45|2.3|2.93|2.77|2.06|2.2|0.4615|0.68|1.58|0.8997|
2020-10-24 00:35:16|usamicro_0228|EYEN|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9|6.25|4.05|2.6|5.99|4.32|4.39|4.48|2.34|2.95|3.12|
2020-10-24 00:35:16|usamicro_0229|RNGR|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.66|9.23|7.76|9.2|8.46|4.71|6.48|7.48|6.45|6.95|3.5778|2.9|2.3|
2020-10-24 00:35:17|usamicro_0230|ALJJ|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.22|0.66|0.13|0.07|0.099|0.038|0.08|0.18|0.2|0.165|0.15|0.25|0.43|0.235|0.13|0.091|0.16|0.155|0.12|0.17|0.25|0.24|0.22|0.22|0.19|0.26|0.77|0.53|0.25|0.14|0.15|0.21|0.205|0.28|0.38|0.265|0.3|0.3|0.51|0.543|0.4|0.505|0.445|0.415|0.684|0.83|0.822|0.82|1.64|1.8|2.5|3.5|4.05|4.3|3.9|3.85|4.65|4.32|5|4.89|4.76|3.55|3.27|3.22|3.1|2.065|1.91|1.77|1.32|1.65|1.4532|1.44|1.08|0.55|0.5339|0.856|
2020-10-24 00:35:18|usamicro_0231|MRBK|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.8938|16.763|17.6061|20.0263|13.5691|15.7215|16.13|
2020-10-24 00:35:19|usamicro_0232|LUB|total_return_price|6.1627|6.5252|6.716|7.7081|6.7732|7.0022|8.2805|7.3265|7.572|8.5519|9.3663|11.1778|10.6735|10.7537|11.1767|10.9129|12.5187|12.8256|12.1966|10.3071|9.2979|10.5775|10.4266|10.2706|11.3025|11.5247|10.8821|11.8909|10.7983|12.9373|12.593|12.2445|13.0035|12.5657|11.9609|10.0465|11.8858|11.9787|11.6324|16.0385|16.1381|15.596|16.147|16.6261|17.1983|16.8404|17.337|16.9912|16.3474|15.5171|16.7269|17.4484|18.2877|18.7177|19.2757|16.1043|15.2392|16.5317|17.3792|14.8251|16.2207|15.1568|14.0937|13.684|15.177|13.6531|10.6248|10.7146|9.0676|7.8529|5.3125|6|7.6|9.79|7.15|5.71|6.8|6.58|4.92|2.91|1.32|2.25|2.52|3.69|5.95|6.91|6.6|7.5|7.75|11.95|13.06|13.3|12.49|10.43|9.87|10.89|9.77|9.66|11.02|10.16|7.08|6.1|8.04|4.19|4.91|4.06|4.2|3.68|3.94|3.85|4.82|6.27|5.3|5.52|4.1|4.51|6.07|6.7|6.73|6.69|7.48|8.45|7.18|7.72|6.16|5.88|5.32|4.55|5.19|4.85|4.97|4.47|4.85|5.02|4.29|4.28|3.11|2.81|2.65|2.64|2.78|2.59|1.7|1.2|1.44|1.08|1.9033|2.2|0.67|1.45|2.86|
2020-10-24 00:35:21|usamicro_0233|NTIP|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.3326||||1.8915|1.8915|1.5304|1.7367|1.7539|1.6765|2.4073|2.3815|2.7942|4.0962|3.399|3.4872|2.0747|2.3863|2.6115|2.474|2.1167|2.4304|2.3089|2.2713|2.0804|2.1288|2.1142|2.7|
2020-10-24 00:35:22|usamicro_0234|ETON|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.12|8|7.9|6.32|7.2|4.1|5.45|7.9|
2020-10-24 00:35:22|usamicro_0235|LAZY|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.05|8.59|7.54|5.05|4.5|4.9406|4.8|4.2919|2.04|8.71|11.8|
2020-10-24 00:35:22|usamicro_0236|DLHC|total_return_price||||||||||||||29.75|30.625|22.75|19.25|19.25|42|22.75|20.125|29.75|27.125|34.125|31.5|21|20.125|13.125|12.25|15.75|12.25|8.75|9.625|10.5|15.75|10.5|9.625|7.875|10.5|15.75|14.4382|28|23.625|22.75|39.375|43.3132|36.75|34.9982|35.8382|27.1306|31.4984|22.3149|68.2486|69.1285|84|48.1296|28.8826|26.2507|29.7505|27.1306|34.1303|21.8829|14.8833|16.6312|14|15.75|15.3125|20.125|21.4375|15.4375|13.75|24.5|20|27|24.76|23.12|20.2|25.4|11.6|10.8|12.16|9.2|8.92|8.96|9.04|9.676|9.2|8.08|5.72|5.76|5.52|4.8|6.6|5.6|5.1196|5.12|4.72|3.6|3.3|2.8|2.72|1.95|2.47|1.7|1.35|1.73|1.5001|0.8|0.99|0.55|0.52|0.51|0.485|0.99|1.63|1.89|1.97|1.3|1.0611|0.71|0.84|0.8|1.28|1.53|2.5499|1.89|1.94|2.01|1.95|2.61|2.8399|4.2|3.84|5.05|4.69|5.94|5.4002|5.39|6.48|6.16|5.84|5.48|5.76|4.65|6.4|5.08|4.46|4.19|4.21|7.34|7.25|
2020-10-24 00:35:25|usamicro_0237|BWEN|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.5|52.5|143|105|216.5|115|46|44|113.2|84.9|81.8|45.6|24.9|15.7|21.5|14.1|14.3|4.194|7.4|5.11|2.6|2.33|2.12|5.24|4.45|7.38|9.7|10.7|8.86|8.37|5.33|4.75|4.03|2.67|2.09|2.72|4.1|4.42|4.26|6.15|5.06|3.46|2.72|2.24|2.48|2.23|1.33|1.6921|2.32|1.71|1.69|1.26|4|2.95|
2020-10-24 00:35:26|usamicro_0238|INOD|total_return_price|||||||||||||||||||||||||||||||||||||||||||1.8125|1.75|1.8125|1.6251|1.3751|0.8129|1.1879|0.9069|1.1569|1.0939|1.0319|0.8599|0.5939|0.36|0.282|0.258|0.25|0.172|0.115|0.48|0.417|0.521|0.813|0.943|1.75|1.985|2.0938|2.3438|2.5938|5.5|5.5625|3.08|2|2.97|2.5|1.33|1|0.96|0.98|1.35|2.435|4|3.73|3.68|4.16|9.84|3.65|2.94|2.56|3.461|3.01|2.54|1.9191|2.16|2.88|4|3.88|5.35|4.27|2.8|2.6|2.5|3.49|4.38|7.95|5.54|4.05|2.57|2.76|2.86|2.405|2.65|2.95|3.94|5.39|6.84|4.05|3.78|3.45|3.2|2.59|2.45|2.91|3.22|3.05|2.92|2.62|2.63|2.33|2.85|2.26|2.45|2.48|2.45|2.2|1.75|1.5|1.36|1.1499|1|1.47|1.5|1.27|0.9|1.32|1.14|0.8|1.3379|3.09|
2020-10-24 00:35:28|usamicro_0239|CFRX|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.899|37.501|49.4|52.5|42.8|47.8|33.35|28.9|23.1|22|19.5|16|10.2|10.201|15.8|23|20.4|14.4|3.977|5.006|4.056|6.576|6.47|6.39|5.29|
2020-10-24 00:35:29|usamicro_0240|PANL|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.3192|9.4548|9.7357|9.6195|4.6015|2.6156|3.2065|3.2065|2.509|2.2281|2.2571|2.5429|3.2937|3.3034|2.6253|2.3831|3.5649|2.7706|2.9837|3.4002|2.7318|3.0273|3.2575|3.1941|2.95|1.96|2.56|2.29|
2020-10-24 00:35:30|usamicro_0241|PRTS|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.08|9.06|8.89|8.11|2.92|3.62|2.27|1.53|1.56|3.65|5.49|4.93|7.5|6.05|8.2|8.7|7.73|7.69|4.53|4.71|3.65|4.29|3.53|1.925|1.24|1.19|1.13|2.55|2.91|3.58|2.76|2.32|2.3|2.22|2.25|2.8999|2.69|3.88|3.38|3.54|3.27|3.23|3|2.51|2.22|1.49|1.65|0.91|1.03|1.25|1.61|2.12|1.61|8.82|11.17|
2020-10-24 00:35:31|usamicro_0242|LPTH|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||35|43|44|33|40|47|59|48|52.504|48.504|32.504|36.504|23.504|15.504|47|93|352|307.504|356|100|104|64.88|22.88|29.6|14.4|7.44|3.2|2.408|1.291|2.985|3.031|2.83|6.7|6|5.14|4.07|3|3.01|2.4|1.81|5.6|3.61|3.44|4.33|6.26|4.76|4.75|1.85|1.6301|1.45|1.37|0.8|0.3|1.14|3.03|1.75|2.35|1.62|3.25|1.62|1.2699|1.5|1.45|0.978|1.65|1.031|1.001|0.89|0.76|1.23|1.41|1.34|1.76|1.3221|1.47|1.04|0.9611|1.66|1.7199|2.4189|2.03|1.77|1.73|1.61|2.31|2.64|2.64|2.1|2.36|2.16|2.01|1.44|1.61|0.885|0.82|0.6757|0.95|3.13|2.57|
2020-10-24 00:35:33|usamicro_0243|SITO|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:35:33|usamicro_0244|CLBS|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||86890.8589|127208.2175|130286.6365|102382.2578|186194.6977|297911.5164|186194.6977|142699.6164|43395.7776|37238.9396|33763.3052|34756.3436|43693.6891|41707.6123|6951.2687|5958.2303|3972.1536|8937.3455|10923.4223|15888.6142|19860.7678|16881.6526|11916.4607|8937.3455|5461.7111|3475.6344|3972.1536|7944.3071|8937.3455|6951.2687|4468.6727|6653.3572|7944.3071|5461.7111|5263.1035|4965.1919|1549.1399|1807.3299|903.6649|1475.2578|546.1711|883.8042|2174.7541|1871.2815|1588.8614|1787.4691|2413.0833|1936.4249|1429.9753|1668.3045|1373.4388|696.6719|547.385|507.2766|458.8082|696.6719|607.0998|631.9809|538.7264|86.3873|67.7|75.2|66.9|55.3|32.5|25.4|20.8|14.7|11.2|7.536|4.9|4.67|3.26|4.72|4.4|3.73|3.3879|5.6089|8.64|5.87|3.82|3.62|2.6|2.6|2.2199|1.21|1.82|1.8|
2020-10-24 00:35:34|usamicro_0245|PIH|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.49|7.8|7.87|7.59|8.15|7.2101|7.56|6.18|6.57|6.2438|7.4|7.7|8.25|8|7.2499|7.075|7.4|6.7|4.05|5.26|5.29|4.79|5.52|4.88|4.46|3.9|
2020-10-24 00:35:35|usamicro_0246|PRPH|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||0.4088|0.3925|0.4906|0.3598|0.3271|0.5318|1.3802|6.8278|7.1751|5.6831|10.8343|9.6078|7.2772|4.6607|5.3557|3.6795|3.332|3.2093|1.9624|1.1038|1.2265|1.0425|0.8585|0.4497|0.6746|0.8569|0.5887|1.1316|3.8855|4.422|2.61|3.7285|4.1537|5.076|6.1161|7.2935|6.6132|6.574|5.3508|5.5928|5.2526|5.6746|6.175|9.0924|6.3385|5.5078|5.3115|3.9902|4.664|3.0482|2.0147|3.0221|3.2576|3.4015|3.6958|2.78|2.937|2.4137|1.6026|1.2755|1.3016|1.0989|0.8699|0.6868|0.9158|0.5364|0.5037|0.8438|0.6149|0.7064|0.8438|0.8962|1.1382|1.0792|1.4064|1.0466|1.1774|1.0662|0.9354|0.9747|0.8634|0.9288|1.0466|1.0204|0.7783|0.9027|1.2167|1.3083|1.3148|1.3606|1.4718|1.3998|1.8839|2.66|2.463|2.6108|2.8364|1.8614|1.5777|2.04|2|1.2|3.87|
2020-10-24 00:35:37|usamicro_0247|SLNO|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.6|29.5|17.1|10.55|9.35|5.95|6.05|4.8|3.6995|3.4465|2.555|2.7005|1.8|1.96|2.47|2.1|1.55|2.04|2.71|1.76|2.95|2.21|1.9|1.81|
2020-10-24 00:35:38|usamicro_0248|AGRX|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.72|7.3|6.7|9.27|8.97|7.51|8.48|6.11|7.41|7.34|6.51|3.16|3.86|4.3|2.84|2.42|0.5495|0.3923|0.63|1.52|1.42|1.04|2.49|2.01|2.98|2.8|
2020-10-24 00:35:39|usamicro_0249|JCS|total_return_price|0.9684|1.9053|1.7168|1.3331|1.2486|1.3273|1.1711|1.015|1.067|0.9499|0.8881|1.0616|1.2749|1.2889|0.8809|0.9692|1.3809|1.1259|1.3612|0.9798|0.9899|0.958|1.0539|1.086|1.2055|1.392|1.7343|1.701|1.6224|1.8816|0.9173|1.2045|1.8198|2.0664|2.1296|2.7125|2.9182|2.2658|2.7666|3.0019|3.9708|4.04|5.6368|5.26|4.6836|5.107|4.0297|5.0629|5.7975|7.0489|6.056|6.4962|6.4252|5.7279|5.4436|6.3175|5.8226|6.073|8.8837|7.6403|7.3847|6.9247|4.9771|5.1555|4.1877|5.4975|5.2087|5.8737|7.9469|6.9708|6.155|4.0956|3.9979|3.5719|2.9528|3.5909|3.8148|2.9766|2.9432|3.8159|3.6602|3.7996|3.8824|3.9179|4.2313|3.9562|4.105|5.9997|5.7311|5.163|5.6908|6.2553|5.4099|5.3024|4.8784|5.3483|5.5588|5.9737|5.7119|6.5245|5.9852|6.1718|6.2445|4.5081|4.4846|5.8382|7.0417|7.5869|7.9707|6.5091|7.2074|8.9934|9.9593|11.7065|8.5801|9.3775|8.8644|7.652|7.8372|7.3389|7.0346|6.9987|8.3418|8.3346|9.7597|9.547|8.6916|8.2918|9.1442|8.5399|6.9037|6.557|6.3509|6.1548|4.2351|4.1538|3.9833|3.9532|3.9225|3.3163|3.5509|3.6245|2.6991|1.9739|2.5954|2.9684|4.5246|6.1226|4.4432|5.07|3.83|
2020-10-24 00:35:41|usamicro_0250|VICL|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:35:41|usamicro_0251|UFAB|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.9399|9.9247|10.0341|11.287|10.8023|12.8032|10.2971|8.4064|7.2188|6.7695|7.865|8.0739|7.8146|4.3587|4.49|2.82|2.66|3.86|2.21|3.33|3.28|
2020-10-24 00:35:41|usamicro_0252|ALPN|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||59.12|54.72|32.48|16|17.92|33.52|8.64|11.52|9.56|11.6|11.24|8.32|7.6|6.45|3.91|6.86|4.5|4.2793|3.84|2.88|9.71|8.62|
2020-10-24 00:35:42|usamicro_0253|ISDR|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.5763|5.3839|0.8883|0.0637|0.0996|0.5384|1.4249|1.6152|1.6152|2.6022|1.5254|2.019|2.333|2.2433|2.2433|2.019|2.6112|2.5961|2.6314|3.0479|4.7265|5.9896|7.1052|8.7631|11.0367|11.6052|8.3368|8.5926|8.4335|7.5789|7.5789|5.6662|5.3073|5.8652|6.9854|8.531|10.1881|12.8978|12.8508|16.7568|15.8099|20.3486|15|10.84|12.6|11.28|10.97|11.57|9.42|10.62|15.85|
2020-10-24 00:35:43|usamicro_0254|STRM|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.5|10.5|10.6875|2.75|1.625|1|0.5|1|1.2|1.05|4.23|4.305||||2.64|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|
2020-10-24 00:35:45|usamicro_0255|GTIM|total_return_price||||||||||||||||||||||||||||||||||||||45|52.5|33.75|30|25.3125|23.4375|26.25|26.25|21.0945|22.5|22.5|17.85|21.57|15.465|7.5|9.375|9.84|7.035|5.625|5.625|6.57|5.625|5.16|7.875|8.064|8.25|11.625|8.064|9|9|6.9375|8.4375|6|3.6094|5.25|6|5.28|4.5|7.35|13.35|10.35|8.13|7.2|8.28|6.9|11.55|11.85|9.48|10.92|9.27|9.42|10.662|14.25|17.0397|15.81|16.5|16.17|17.7|19.35|15.06|16.95|15.666|15.3|16.38|10.56|6.6|3.9|2.7603|4.0656|3.6|3.3|3.57|2.79|2.28|1.8003|1.8|1.81|1.55|1.278|1.12|2.1|1.38|2.36|2.88|3|2.44|2.61|2.77|3.8|5.06|6.2|7.67|8.6|6.84|4.4901|4.1|3.49|3.65|3.15|3.25|3.45|2.6|2.4|2.95|3.55|4.9|2.3|2.6|1.7683|1.7|1.5|0.898|1.16|1.4|
2020-10-24 00:35:47|usamicro_0256|AZRX|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.04|3.9|4.03|4.5|3.15|3.2|3.13|2.68|1.3|2.42|1.71|0.8898|1.05|0.58|0.9061|0.7238|
2020-10-24 00:35:48|usamicro_0257|AIRI|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||486.3887|317.36|93.1383|92.7933|89.6887|96.5878||77.6152|72.4409|58.6426|34.4956|34.4956|10.3487|10.3487|8.6239|6.8991|5.1743|6.8991|5.1743|2.5441|2.5872|2.5441|2.5872|2.5872|2.7338|4.4844|5.1399|5.3037|5.1743|5.3209|7.0076|7.796|8.3541|9.9224|9.8224|9.523|9.6563|9.8083|8.1125|7.8|6.49|4.58|4.6412|3.0598|3.66|1.84|1.43|1.65|1.55|1.85|1.39|0.73|1.19|1|1.38|2.3|1.02|1.19|1.26|
2020-10-24 00:35:49|usamicro_0258|MBRX|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.74|5.97|2.75|1.12|1.98|2.5|1.99|1.85|1.72|1.59|1.03|0.81|1.2|1.1|0.9151|0.56|0.9678|0.8|
2020-10-24 00:35:50|usamicro_0259|VTSI|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.62|18.12|3.8|6.6|16|13.74|9|4.7|4.6|7.8|5.6|3.5|4.4|7.2|2.7|2.2|1.82|1.3|4.8|6.7|5.5|7.4|6.4|8.2|5.6|4.2|3|2.1|1.92|0.7|0.78|0.82|0.78|0.7|0.48|0.22|0.36|0.1|0.22|0.2|0.36|0.728|1.6|1.4|1.36|1.12|1.2|1.56|1.52|1.9|1.34|1.556|1.502|1.12|1.36|0.8|0.94|0.96|0.88|1.242|1.152|0.872|1.72|2.77|3.39|2.002|1.7|2.74|2.607|3.902|4.4|5.318|4.22|3.8198|4.88|5.4|5.15|5.24|5.343|3|4.4|2.84|3.01|4.5|2.23|3.76|3.53|
2020-10-24 00:35:51|usamicro_0260|WSTL|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||50.252|67|152|160.5|95|43.5|100|87.5|51|52.752|36.5|20.5|19.5|16|28.125|34|41.75|132|59.5|57|12|11.75|8.12|4.6|9.6|7|5.6|5.8|5.02|15|33.12|35.24|26.16|27|20.04|20.12|26.68|25.16|24.6|15.04|17.6348|16.44|8.52|10.56|10.28|9.12|10.44|8.52|5.76|6.2|5.6|2.84|1.1056|1.16|2.4|5.32|4.68|5.68|6.2|9.2|13.32|14|14.32|8.96|9|9.52|8.92|8.6|8.12|7.4|9.8|14.28|16.24|15.56|9.2|7.36|5.6|5.24|4.04|4.76|5.48|4.64|2.8404|2.2504|2.7112|2.4|2.82|2.96|3.98|3.33|2.9|2.75|1.949|2.04|1.75|1.36|0.9743|0.6102|0.7807|1.0501|
2020-10-24 00:35:54|usamicro_0261|IMI|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:35:54|usamicro_0262|MHH|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.4983|0.4295|0.7234|0.9069|0.959|0.9444|0.6442|0.6421|0.8443|0.9715|0.7005|0.5942|0.7443|1.2029|1.2175|1.0778|1.9793|3.4048|2.8858|4.4894|6.995|6.955|7.85|5.12|5.31|4.715|4.45|3.775|3.6316|3.82|3.2|3.9623|3.4495|3.36|3.255|5.92|4.8499|6.065|7.975|9.12|6.25|6.1627|4.7737|5.83|11.07|12.84|25.93|18.93|
2020-10-24 00:35:55|usamicro_0263|CNAT|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:35:55|usamicro_0264|SPHS|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.7952|35.568|26|20.722|21.0548|37.5908|25.4956|30.966|20.02|19.11|19.5|17.056|17.732|11.908|13.104|11.778|4.71|3.7|3.4996|2.22|2.93|0.515|0.5789|0.7848|0.8408|1.7|1.43|2.01|3.3|2.91|2.78|2.41|2.16|2.27|2.09|2.91|2.9|0.811|0.99|0.76|0.6208|0.37|0.27|0.01|0.0449|
2020-10-24 00:35:56|usamicro_0265|MSN|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||1.1438|1.3945|1.1995|1.3388|0.8648|1.1438|1.3388|0.9483|0.5302|0.4744|0.2789|0.2512|0.1955|0.1955|0.2231|0.2512|0.2789|0.3626|0.2789|0.2789|0.2231|0.3347|0.3626|0.9204|0.6136|0.5846|0.6158|0.6471|0.6649|0.5757|0.8479|1.6511|2.2179|3.0702|2.9988|1.6735|1.6779|1.7047|1.3968|1.1781|1.6735|1.5708|1.245|1.5619|1.3655|1.669|1.4191|1.3522|1.4057|1.428|1.3165|0.9594|0.5801|0.5132|0.531|0.3793|0.299|0.2231|0.2588|0.5712|1.0613|1.4732|1.1535|1.5287|1.3442|1.6429|1.3714|1.0386|1.0795|1.3646|1.3917|1.3856|1.1745|1.1202|1.1338|1.2763|1.2899|1.4121|1.2084|1.98|1.05|1.32|1.16|1.22|0.9899|0.84|0.575|1.0201|1.05|1.36|1.3901|1.34|1.4599|1.46|1.46|1.46|1.44|1.3|1.03|0.988|0.82|0.7|0.67|0.6799|
2020-10-24 00:35:57|usamicro_0266|RNN|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:35:58|usamicro_0267|CNFR|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.83|9.22|6.57|6.66|8.09|7.35|7.2|7.21|6.1564|5.75|5.975|6.15|5.85|3.85|4.2009|4|3.81|4.12|2.92|2.98|2.87|
2020-10-24 00:35:58|usamicro_0268|JASN|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:35:58|usamicro_0269|VIVE|total_return_price|||||||||||||||||||||||||||||||||||||580000|400000|290000|660000|590000|390000|420000|430000|470000|315000|480000|395040|460000|785040|1600000|1330000|2270000|1790000|2200000|1800000|1420000|1765040|1130000|655040|1355040|860000|350000|310000|205040|280000|265040|160000|195040|105040|80000|50000|62400|57600|43200|48000|52000|32000|45600|46400|34400|51200|70400|92800|102400|64800|59200|63200|42400|44800|47200|40000|58400|83200|70400|48800|48800|48000|42400|34400|29600|28000|7200|4800|8000|23200|24000|12000|12800|8080|10400|5280|13600|11192|11584|8400|26472|14800|17984|10400|12800|7360|4720|2888|3040|800|1184|360|272|680|656|676|580|410|722|515|633|718|524|497|366|272|268|105|93.98|38|4.41|1.26|0.689|0.5631|0.5225|
2020-10-24 00:36:00|usamicro_0270|CLRO|total_return_price||||||||||||||||||||||||||||1.5005|1.9045|1.1542|1.2119|0.9811|0.8657|0.9234|1.2697|1.2697|2.0199|1.2697|0.8657|0.808|1.0965|1.5871|1.8468|1.3274|0.9811|0.7502|0.606|0.6371|0.7479|0.7507|1.4432|0.9816|0.952|1.0102|0.808|0.7793|0.7212|0.6925|0.9668|1.0674|1.3278|2.5393|1.7895|3.5781|2.8856|4.7323|7.3871|12.9274|18.6985|12.9274|11.3696|10.8498|9.6955|9.7879|16.7687|15.4021|15.1435|13.6015|3.2134|4.1091||2.0314|1.8837|3.555|6.0482|5.0786|4.2937|3.6935|2.881|3.4165|2.2161|2.2069|3.3242|3.2318|3.315|4.0075|5.9835|4.3399|6.6945|5.0048|4.3861|3.6381|4.3491|3.6289|2.7702|2.6686|2.5116|2.9179|2.7886|2.7702|3.158|3.5366|6.2236|6.0574|4.5431|3.989|4.1552|3.7766|3.7397|3.7028|8.0057|7.858|7.4886|8.0981|9.4647|9.0769|7.7934|9.1101|9.9424|12.0732|11.0504|12.2111|11.0018|10.6705|10.7468|10.9593|9.6079|9.1648|7.3112|8.8707|7.95|3.85|2.2|1.25|2.02|2.23|1.8105|1.66|1.68|2|2.29|
2020-10-24 00:36:02|usamicro_0271|BSQR|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||77.6667|105.0001|109.0001|178.9167|178.6667|164.5|234.75|142|131.5|89.75|65.5|26.5|47.6875|41|15.04|16.36|14.36|7.84|5.04|4.636|4.16|3.6|7.84|5.72|3.76|3.64|2.32|5.48|1.96|2.08|2.72|3.1|2.86|2.15|2.1|2.85|4.28|5.9|5.97|6.1799|3.876|4.77|3.53|2.45|1.36|2.5499|2.54|2.3|2.61|2.18|3.26|8.61|7.5|6.17|5.2|3.54|3.35|2.8|3.15|2.87|2.9501|2.65|2.74|3.399|3.22|3.25|4.05|4.43|4.56|6.8|7.12|6.37|5.74|5.28|4.78|5.85|5|5.55|4.95|4.4|4.05|3.05|2.25|1.9|2.05|1.22|1.22|1.38|0.98|1.52|1.37|
2020-10-24 00:36:04|usamicro_0272|TST|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:36:04|usamicro_0273|OBLN|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||87.3|105.6|105.5|100.5|69.4|34.1|21.8|28.2|22.5|14.4|7.955|2.14|1.9|0.72|0.7056|0.915|
2020-10-24 00:36:04|usamicro_0274|FUV|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.8|4.01|3.2|4.34|4.08|2.02|4.52|3.1|3.35|1.64|1.2|4.45|6.58|
2020-10-24 00:36:05|usamicro_0275|POLA|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.73|8.08|5.01|4.71|4.98|4.93|6.3|5.2|4.81|4.51|4.01|3.1832|2.38|1.39|4.96|3.39|
2020-10-24 00:36:06|usamicro_0276|CLIR|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.3972|7.281|4.7402|7.05|8.4761|7.5421|11.4989|9.6712|9.3598|6.2767|7.3613|4.9912|5.4632|6.2165|4.8808|4.0271|5.0415|5.9855|3.7|3.65|3.7|3.3|3.9|1.925|1.8|1.675|1.07|0.9|1.0947|1.235|0.7625|0.705|2.08|2.25|
2020-10-24 00:36:07|usamicro_0277|ENSV|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||0.0376|0.0469|0.0376|0.009|0.012|0.0181|0.0361|0.1318|0.1504|0.3198|0.207|0.1881|0.1504|0.1692|0.1128|0.094|0.1692|0.1128|0.1316|0.2257|0.3761|0.4814|0.2858|0.2196|0.2257|0.1655|0.0903|0.1143|0.1264|0.2588|0.1926|0.2949|0.2106|0.3009|0.3791|0.7372|0.8726|0.9929|2.6929|1.688|1.2878|1.2938|1.1373|0.9752|0.7771|1.1733|0.9691|0.6705|0.6248|0.8381|0.4754|0.2103|0.2164|0.2743|0.323|0.3|0.32|0.3|0.5|0.39|0.68|0.84|1.2|1.05|0.7|0.465|0.3628|0.57|1.15|0.901|1.49|1.8|2.46|2.58|3.89|1.54|2.05|1.42|0.682|0.6|0.67|0.68|0.53|0.565|0.31|0.38|0.5762|0.6163|0.8841|1.21|0.814|0.3775|0.53|0.4543|0.2602|0.205|0.1096|0.2177|0.1722|
2020-10-24 00:36:09|usamicro_0278|CVV|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||0.188|0.125|||0.21|0.375|0.656|1.813|1.313|1.656|1.688|1.5|1.688|1.375|1.469|0.75|0.937|1.125|0.937|0.812|0.875|3.5|2.75|3.812|3.625|4.063|3.35|2.8|3.16|2.7|2.48|1.6|1.8|0.9|1.07|1.47|1.3|1.7|1.5|0.99|1.45|1.22|2.18|3.59|2.85|3.95|3|3.44|5.1899|5.97|5.66|4.8|3.97|3.0801|3.48|4.07|3.04|3.01|3.15|4.26|3.6|3.37|3.35|4.69|7.07|10.26|13.7085|13.61|11.55|13.26|13.25|9.82|9.97|10.26|8.45|10.9|13.41|14.055|11.98|13.1|15|13.91|12.33|11.09|10.08|8.46|6.905|8.33|8.23|9.84|10.9|11.065|11.33|9.08|7.41|6.35|3.59|3.93|3.7256|3.3|3.3329|2.59|3.2286|2.9955|
2020-10-24 00:36:10|usamicro_0279|WHLR|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.9798|28.7249|26.6045|21.1329|21.35|23.7354|24.3689|24.9227|22.5681|13.1837|11.9669|11.5138|11.7781|7.664|10.229|12.0037|11.8126|12.5674|9.6308|11.2422|10.71|3.74|3.94|4.3|0.86|1.49|1.58|1.68|1.64|0.8221|1.74|2.98|
2020-10-24 00:36:11|usamicro_0280|FTNW|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:36:11|usamicro_0281|LEU|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.21|4.36|5.11|4.13|2.7|1.42|3.32|3.48|3.901|5.82|5.75|4.55|4|3.85|3.6|3.4|2.7|1.5|2.79|3.06|3.43|6.88|5.07|10.04|8.63|
2020-10-24 00:36:12|usamicro_0282|BHTG|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.75|4.75|3.35|3|1.99|2.954|3|6.5|4.25|4|4.24|4.09|2.01|2.4747|1.82|1.79|1.58|1.45|1.65|1.22|
2020-10-24 00:36:12|usamicro_0283|BMRA|total_return_price|7|7.625|5|3.375|3.375|3.25|3.125|2.875|5.5|5.625|4.375|3.875|4.75|4.875|2.75|3.5|3.875|3.5|2.75|0.875|1.4063|0.75|0.875|0.6875|0.875|0.625|0.625|0.3438|0.2813|0.25|0.1875|0.1875|0.2813|0.375|1.25|1.875|2.375|1.75|1.875|1.375|1.125|1.3438|1|1.0625|1|0.875|1.125|0.88|1.06|1.75|2.156|2.375|2.25|5.25|4.625|3.25|2.75|3.125|2.5|2.938|2.125|1.5|1.125|1|1.25|2.625|2.9375|2.9375|3.0625|1.5625|1.1563|0.4063|1.1563|0.8|0.5|0.66|0.62|0.6|0.22|0.21|0.2|0.35|0.42|0.45|0.6|0.45|0.45|0.41|0.43|0.55|0.5|0.48|0.47|0.51|0.52|0.4|0.51|0.8|1.54|1.55|1.26|1.04|0.94|0.52|0.7|0.4858|0.396|0.41|0.45|0.41|0.44|0.415|0.46|0.43|0.42|0.48|0.74|0.7|0.7|0.842|1.1|0.825|0.92|0.78|0.7684|0.92|0.865|0.89|0.8199|1|0.85|1.29|1.11|1.5046|2.61|2.3|2.19|2.63|2.78|3.74|4.04|3.89|3.58|1.7|2.49|2.6|3.25|3.024|7.15|7.25|6.93|
2020-10-24 00:36:15|usamicro_0284|SAVA|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||70.3699|59.1515|39.2643|32.6353|30.5956|36.7963|35.0829|31.901|23.6606|9.4234|7.7101|26.3122|25.4963|30.3508|24.6804|34.3079|32.2682|29.7389|24.0685|27.0465|27.6176|27.74|44.0984|32.3905|33.0432|37.0411|29.7389|35.4501|40.0598|44.3024|33.6144|30.9219|33.4512|24.5581|17.3783|21.1314|20.6418|21.5393|25.5779|23.2934|25.6595|34.8025|52.0431|46.8495|26.2357|20.5602|18.7933|24.8972|28.3239|18.13|25.55|16.03|18.41|32.2|39.41|39.69|27.37|14.21|13.23|13.23|12.46|12.81|15.05|14.49|8.33|4.41|6.58|4.13|4.09|4.11|6.52|9.47|1.02|0.765|1.28|1.3|1.3|4.55|4.11|2.8|11.41|
2020-10-24 00:36:17|usamicro_0285|OBCI|total_return_price|||||||||||||||||||||||||||||0.2276|0.9104|0.7965|0.2844|0.569|0.4553|0.7965|0.9104|1.3657|2.3897|1.4793|1.4793|1.2518|1.8777|2.5036|2.5036|2.5036|2.5036|2.6174|2.504|2.6774|3.6415|3.4138|2.2766|2.7311|2.2765|2.1619|1.8208|1.7076|1.8208|1.5373|1.2523|1.3659|1.5373|1.3091|1.1377|0.9674|0.8867|0.7636|0.936|1.3449|0.8793|0.8018|0.6207|0.6207|0.6373|1.3656|1.2249|1.1504|1.4651|1.3201|1.3383|1.138|0.9104|1.5477|1.6751|1.5294|1.3665|1.138|1.0469|1.5477|1.3656|1.056|0.9219|1.0014|1.3656|0.9741|1.9391|2.6219|1.666|1.7206|1.2107|1.2745|1.0469|0.874|0.6373|0.5917|0.8011|0.7738|0.9104|1.5385|1.9391|1.6659|1.7024|2.276|3.241|1.8936|1.9573|2.0939|2.3206|1.9118|2.1666|2.3488|2.5673|2.2122|2.2669|2.8398|2.849|3.7833|4.1811|3.9406|3.3023|2.4236|1.9795|2.1553|2.3047|2.6746|3.5661|4.4482|3.9404|4.8535|4.1711|4.0207|3.5035|3.9817|3.201|3.3278|3.2602|3.2502|3.28|4.8061|13.9273|14.33|
2020-10-24 00:36:18|usamicro_0286|ZDGE|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.81|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|
2020-10-24 00:36:19|usamicro_0287|SDPI|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.6|6.28|4.15|3.07|2.76|1.34|1.02|1.35|2.02|1.07|1.18|0.91|0.63|0.84|1.46|1.68|1.92|3.2|1.23|1.32|1.04|0.81|0.82|0.3474|0.744|0.4676|
2020-10-24 00:36:20|usamicro_0288|RMED|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.2|7.95|3.4|3.62|1.4|1.13|1.09|0.4925|0.29|
2020-10-24 00:36:20|usamicro_0289|APDN|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||120|5040|6480|6360|6000|7200|4800|2088|1560|3720|2376|1728|1272|648|432|410.4|264|211.2|456|276|204|232.8|288|240|108|86.4|147.6|285.6|324|172.8|163.2|108|120|122.64|141.6|141.6|136.8|156|142.8|120|648|552|523.2|509.28|245.04|396|316.8|299.28|230.4|122|108|142.8|210|119.6|144|131.6|121.596|82|66|38.816|104|68|59.2|51.8|59.2|14.392|28.5|24.4|9.6|3.98|4.34|7.65|7.8|
2020-10-24 00:36:21|usamicro_0290|EMAN|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||223.061|86.9177|77.5044|25.77|27.6176|28.8818|12.6419|3.5008|8.2658|3.4036|2.4311|3.3063|6.7099|6.8072|14.9758|13.5171|20.1298|16.8234|10.4052|10.2107|9.141|8.4603|6.8072|5.8347|4.9595|2.4311|2.2376|0.9797|0.4473|0.6321|0.9919|1.2156|1.0308|0.7585|0.5251|0.6126|0.6515|1.0308|1.6045|1.7018|3.355|3.5008|3.1799|5.0859|6.8752|4.5025|2.7812|3.7342|3.2966|2.8687|3.9871|3.66|3.42|3.61|3.08|2.6|2.46|2.48|2.36|2.42|2.42|2.8|2.45|1.62|1.8|2.0099|2.65|2|2.1|2.5|2.2|1.75|1.525|1.85|1.45|0.9821|0.8342|0.478|0.36|0.3497|0.2144|0.8|1.32|
2020-10-24 00:36:23|usamicro_0291|PZG|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.54|1.15|1.08|1.41|1.59|2.06|1.625|1.6|1.55|1.57|1.29|1.42|1.22|1.12|0.8502|0.83|0.8902|0.7261|0.7734|0.6708|1.07|1.14|
2020-10-24 00:36:24|usamicro_0292|BLPH|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||150|118.95|61.8|46.5|36.9075|26.4|21.9|8.55|21|21.3|19.2|37.35|31.5|39.45|16.5|11.085|9.795|9.9|8.25|5.2455|11.37|12.58|9.32|
2020-10-24 00:36:24|usamicro_0293|ONCS|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||304|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|3.37|
2020-10-24 00:36:25|usamicro_0294|NXTD|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36|41.5|||28.4|25.1|34.4|23.7|9.28|2.496|5.1|3.5|3.1|2.84|1.9|1.41|2.29|3.86|1.92|1.67|1.31|0.6601|0.85|0.761|0.65|0.4501|0.3775|0.4985|0.3281|
2020-10-24 00:36:26|usamicro_0295|AMTX|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||157.5|170|154.6|120|130.5|114|137.5|88.5|40|65|4.4|1.4|1.5|2|2|1.9|1.02|0.8|1.4|1.3|2|4.4|7.45|8.4|6.8|7.45|4.7|7|3.9|3|2.001|5.1|9.2|8.52|6.34|3.88|3.8|3.42|2.21|2.1|2.45|1.21|1.5|1.1498|1.39|0.87|0.59|2.1|1.47|1.185|0.79|0.871|0.92|1|0.93|0.3706|0.825|3.2|
2020-10-24 00:36:27|usamicro_0296|LPTX|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.3|6.63|5.3347|6.05|8.18|8.7|8.04|2.14|1.87|1.65|1.41|1.1|1.61|2.09|1.93|
2020-10-24 00:36:27|usamicro_0297|APVO|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.84|34.16|28.84|30.24|30.94|58.66|47.04|72.8|70.7|18.34|12.6|12.3718|9.1|9.163|3.7|8.35|7.85|
2020-10-24 00:36:28|usamicro_0298|DRAD|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||74.2727|77.4664|64.9886|56.4472|41.3699|36.4679|29.3377|27.9265|36.765|28.9663|30.4518|31.9373|31.5659|25.2527|26.5896|20.9449|16.7114|9.6555|4.3078|6.7588|8.0957|21.1677|14.3346|15.2259|15.5973|14.7803|15.4487|18.6424|19.6823|15.9686|13.5919|15.2259|17.5284|14.9288|14.7803|17.3798|17.3055|20.5735|27.9949|27.0403|27.6102|30.9651|31.6762|36.6494|31.719|30.2126|48.6988|42.4701|44.9997|42.7872|39.5042|47.8011|35.0385|30.6086|20.4812|14.6098|16.2586|15.5|4.984|9.117|6.93|4.78|2.6|4.25|2.68|2.5|
2020-10-24 00:36:29|usamicro_0299|SAUC|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:36:29|usamicro_0300|NVLN|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:36:29|usamicro_0301|NHLD|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.5|11.5|10.5|9|7.4|16|13.5|12|12|15|30|22.5|19.5|20.7|16|7|3.2|7|6|6.9|7|4.3|3.3|3.9|3.5|5|2.8|3|1.8|3.69|1.8|2.3|1.31|2.6|2.75|3.7|5.02|4.8|5.44|4.75|4.55|3.9|3.62|2.9|2.74|2.47|3.01|3.19|2.91|2.79|2.7371|2.51|2.555|4.59|3.28|3.19|2.89|3|2.79|2.73|2.86|1.63|2.215|2.11|
2020-10-24 00:36:31|usamicro_0302|BIOL|total_return_price||||||||||||||||||||||||||||||||||||||||67.1673|35.5592|17.7796|17.7796|12.3477|5.4326|6.9143|7.902|3.951|3.951|3.7061|13.8286|13.8286|12.5958|17.7796|15.3102|15.8041|13.3347|14.5714|15.3102|13.0897|13.0897|13.0897|11.8531|8.3959|10.6203|10.3714|10.3714|10.6184|13.952|9.3837|8.149|6.6673|9.075|19.9922|15.6065|22.4813|22.1257|20.2687|15.8041|21.6911|32.3984|42.6315|45.0811|65.5869|69.1428|53.1807|32.2815|43.1191|33.7572|25.1785|28.4055|31.8316|38.0466|33.4651|24.8996|34.8594|38.7637|24.1825|27.2501|9.4021|12.3104|13.6251|7.5296|5.9361|3.5656|6.7329|9.0037|7.6093|7.7687|6.0157|4.6612|6.9719|19.4018|20.4774|11.9518|10.2387|10.7965|7.7687|6.7727|7.7388|16.6489|14.9756|7.9981|12.4302|10.6383|9.7113|10.9915|11.6095|8.9168|7.6808|3.9728|3.7128|5.7827|5.1647|7.7249|6.1799|5.9592|4.2818|2.6609|2.132|2.03|1.21|2.07|0.99|2.38|1.47|0.94|0.5527|0.375|0.463|0.2751|
2020-10-24 00:36:33|usamicro_0303|XTNT|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||805.7113|931.775|388.0569|312.4187|221.4336|256.5122|247.7425|141.4106|176.4891|142.5068|89.8889|58.9759|65.4764|58.0989|88.7927|74.7612|50.7543|27.9532|45.3829|38.3672|38.8057|27.9532|26.857|20.3894|12.6064|6.9719|7.4143|8.1319|8.8649|6.7459|7.2649|5.5|3.98|2.27|3.05|2.8|2.56|1.6|0.67|0.9899|0.7996|
2020-10-24 00:36:34|usamicro_0304|ASV|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:36:34|usamicro_0305|TCON|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||140.4|113.3|93.9|98.3|64.2|44.9|61.3|51.5|42.5|22.25|31.5|32.5|23.5|26|21.5|6.2|13.7|7.6|4.625|2.34|1.54|1.96|5.07|
2020-10-24 00:36:34|usamicro_0306|TRMT|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.7846|12.4231|11.0869|11.1545|10.0971|8.2031|7.8775|3.4468|4.4041|4.7422|3.0994|3.0274|2.9|
2020-10-24 00:36:35|usamicro_0307|NVFY|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.25|21.25|8|11.6|11.5|10.3|14.55|20.75|20.7|23.25|37.9|21.55|22.2|14.75|12.35|9.35|11.25|9.6|5.8|1.9505|10.05|10.6|8.55|7|8.2|12.25|12.35|8.55|8.75|2.3388|4.4|3.723|3.3005|1.85|1.1|1.93|1.61|
2020-10-24 00:36:36|usamicro_0308|DMAC|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7|||||8.65|18.978|29.46||22.136|30.5|32.17||37.98|24.74|17.56|19.844|25.82|17.014|17.652|11.86|7|1|1.6||1.694|1.9|2.762|4.2||2.256|3.782|4.574|6.42|5|6.474|11.178|8.6|2.86|4.54|4.86|2.4|4.85|2.8|6.93|4.06|
2020-10-24 00:36:36|usamicro_0309|NETE|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||520|952|280|1200|4040|920|600|1.5|0.9|0.3|965|968|969|25|62|25|991|1000|340.5|268|536|528|277|344|172|226|121|122|38.93|16.25|20.2|41|18.2|11.7|7.602|9.1|6.45|10|11.91|6.99|6.88|5.4|6.1|5.9|4.3|4.91|3.21|1.8501|8.71|6.88|
2020-10-24 00:36:37|usamicro_0310|HYRE|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.05|2.55|2.39|5.03|4.2|2.5|2.63|1.36|2.93|3.15|
2020-10-24 00:36:38|usamicro_0311|ADXS|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||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|0.5498|0.536|0.4238|
2020-10-24 00:36:39|usamicro_0312|VTVT|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.78|6.81|5.24|5.9|7.24|5.41|6.18|4.76|6|4.05|3.91|1.51|0.829|2.65|1.7|1.35|1.515|1.7|1.91|2.25|1.8|
2020-10-24 00:36:39|usamicro_0313|SYPR|total_return_price||||||||||||||||||||||||||||||||||||||||||||||32.6483|29.3835|19.589|17.1404|15.0999|18.7728|8.1621|8.1621|9.7945|6.5297|3.2648|4.2867|4.6948|12.2431|9.184|7.958|6.9378|6.0195|4.8462|6.2236|7.8815|8.1111|7.3459|8.3661|8.3661|8.4682|5.6114|3.2648|6.5297|8.1335|10.627|12.2676|14.8713|8.8559|8.3793|6.4816|8.5567|11.361|13.9373|14.1192|15.964|11.3836|12.7921|8.9811|10.3909|9.0432|8.4267|7.9859|8.0336|7.1255|5.9737|5.572|6.9316|7.4603|5.3173|3.6257|3.7129|1.4449|0.5723|0.8537|1.1351|2.3922|2.6455|3.124|3.7619|2.9082|3.9871|3.9777|3.8651|2.8519|3.6775|3.8189|6.5926|6.7713|3.7745|4.0047|3.0948|3.0276|2.989|2.7235|5.505|3.2621|2.66|2.2|1.45|1.21|1.09|0.95|0.85|1.03|0.88|1.06|1.65|1.44|1.3799|1.63|1.64|1.36|0.78|1.08|0.775|1.045|0.7801|0.615|0.7251|1.11|
2020-10-24 00:36:41|usamicro_0314|PIXY|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||308|114|115.2|113.2|118|156.8|74.8|53.2|21.2|18.86|8.54|6.72|5.41|3.71|
2020-10-24 00:36:41|usamicro_0315|XELB|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.7|7.4992|5.5|5.12|4.36|4.55|2|2.85|3.75|3.3|3.3|2.45|2.3|1|1.6|1.45|2.03|1.61|0.61|0.891|0.76|
2020-10-24 00:36:42|usamicro_0316|GNPX|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5|8.61|2.27|1.0351|1.625|1.215|0.85|0.32|2.42|3.14|3.26|
2020-10-24 00:36:43|usamicro_0317|HAIR|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:36:43|usamicro_0318|AXR|total_return_price|6.0913|7.7229|7.8829|8.6379|10.9937|6.8862|8.0037|7.0372|8.2453|10.3292|11.4769|12.4787|16.0512|16.8563|10.8182|10.2698|11.4781|10.1692|12.787|7.9541|7.5514|6.2425|6.5445|6.2425|6.9472|6.0411|5.5377|4.7322|6.0411|6.5445|4.2288|3.1212|3.2219|4.2288|3.3226|3.1212|4.7322|4.6315|4.0274|4.0274|4.1281|4.5308|6.8466|6.1418|6.5445|5.9404|6.0411|5.0342|5.6383|5.5377|5.5377|4.7322|4.2288|3.826|3.9267|3.1212|3.1212|3.6247|5.5884|4.7322|7.5514|7.8534|6.1921|5.1349|4.1281|4.5812|4.6315|3.826|4.7825|4.5308|4.3798|3.2723|3.1816|4.0274|3.3025|5.1953|5.8961|6.6855|6.6855|6.2425|6.9996|10.7773|12.3394|12.9957|13.6603|17.0241|14.7002|19.2653|20.5217|21.5687|22.822|24.8613|37.5822|51.6827|47.564|119.2263|75.1856|46.2793|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|
2020-10-24 00:36:45|usamicro_0319|MYO|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.46|6.01|4.08|3.22|3.01|2.04|1.48|1.18|0.7597|0.7261|0.3008|3.716|3.75|4.48|
2020-10-24 00:36:46|usamicro_0320|LIFE|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||307.02|143.64|140.42|68.04|37.8|45.22|32.2|49|51.8|64.4|51.8|37.8|13.6304|11.55|7.14|7.7014|5.25|3.91|4.17|2.87|4.44|3.27|
2020-10-24 00:36:46|usamicro_0321|AQB|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.41|7.49|6.6087|3.12|2.8|3.04|2.96|1.68|2.19|3.05|2.68|2.17|1.63|3.22|4.55|
2020-10-24 00:36:47|usamicro_0322|EVOK|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.74|7.785|8.74|8.03|5.4995|5.51|7.05|5.23|2.56|3.29|4.71|6.66|2.1|2.05|3.05|2.59|3.38|2.3|2.05|2.53|2.95|2.3|1.5|0.5302|0.8682|1.67|1.15|3.73|4.57|
2020-10-24 00:36:47|usamicro_0323|NVUS|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2554.74|2387.88|2122.2|2238.84|1676.7|1415.88|871.56|884.52|243|170.1|135.3186|105.8382|90.54|69.12|86.0346|111.3786|86.4|32.22|72.36|18|13.158|10.44|6.8399|9.3491|17.0999|
2020-10-24 00:36:48|usamicro_0324|HLTH|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:36:48|usamicro_0325|EVOL|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.0312|2.3765|2.9046|4.1193|3.776|5.3868|6.3374|8.2386|5.0171|5.4924|1.954|2.3237|4.5629|1.9012|0.6253|0.845|0.2535|0.169|0.752|2.2561|3.042|9.9784|11.0862|6.819|4.0813|2.6955|2.9659|2.2646|2.5603|1.6393|1.859|1.6731|1.0816|0.845|0.9633|1.5801|1.9553|1.428|2.0111|1.6815|1.9012|1.3013|0.662|1.1069|2.1294|2.8772|2.5772|2.8771|3.0684|3.2153|3.5285|3.0762|3.0504|2.9024|3.1318|3.4248|4.3469|4.8514|4.9619|5.1798|5.5804|7.9502|8.2707|7.7358|7.0192|8.2554|8.6439|7.9137|8.1821|5.4372|5.301|5.7964|5.09|4.35|4.05|4.75|5.1|4.7|4.7|4.9|3.2|2.35|1.19|1.2|0.851|0.92|0.87|0.7|1.09|1.09|
2020-10-24 00:36:49|usamicro_0326|JRSH|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.9156|6.0441|5.7546|7.003|6.8645|7.1262|5.6928|4.9769|4.8181|4.52|
2020-10-24 00:36:50|usamicro_0327|MOTS|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.58|7.14|5.1|2.78|3.9|3.59|2.34|2.29|0.6499|1.37|0.9774|
2020-10-24 00:36:50|usamicro_0328|FAT|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.1428|6.2532|6.824|8.4333|4.7975|5.215|4.3|5.04|4.95|2.43|3.45|5.99|
2020-10-24 00:36:51|usamicro_0329|GEMP|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:36:51|usamicro_0330|DRIO|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||82.598|93.6|74.848|64|80.6|42.6|38.6|36|31|27.6|18|14.772|14.74|10|6.402|6.56|7.05|6.3|15.77|
2020-10-24 00:36:52|usamicro_0331|CBLI|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||96|101.4|178|221.8|220.8|140|82.2|95.6|90.8|42.6|38.8|67.8|75.6|71.6|72.8|73.2|102.4|144|150.2|68.6|55.6|56.4|57.4|32.8|42.6|26|35.8|31|33|22.6|16.15|10.4|8.574|5.85|3.7|4.59|5|3.58|2.57|3.14|1.7|1.57|1.4607|3.33|3.04|4.04|3.3166|2.56|1.95|1.32|1.7001|1.6|1.03|0.5853|1.92|4.26|2.1|
2020-10-24 00:36:53|usamicro_0332|GNMX|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:36:53|usamicro_0333|HSGX|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:36:53|usamicro_0334|PDSB|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||257.2|168.8|188.8|208.4|253.6|160.6|200.4|212.2|187|26.2|20.6|14.8|6.5|7.4|5.83|5.26|2.65|0.7285|1.38|2.24|
2020-10-24 00:36:54|usamicro_0335|ALRN|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.8|12.23|10.38|8.04|5.2|2.9|0.8627|1.95|0.76|0.8154|0.573|0.3713|1.18|1.22|
2020-10-24 00:36:54|usamicro_0336|DLPN|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.004|1.4|0.8|2.4|2.4|3.2|2.4|1.76|1.6|1.8|2.16|1.36|7.6|12|12.16|13|12|8.5|10|8.35|3.6|3.52|3.64|2.41|0.75|1.65|1.12|0.8|0.7|0.5001|0.9603|0.69|
2020-10-24 00:36:55|usamicro_0337|PRTO|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:36:55|usamicro_0338|CAPR|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2550||7000|6500|3200||2550|5250|3800|3750|3250||2500|||3450||2650|2000|1312.5||1500|2750|2350|2625|2475|463.6|365|445|820|630.75|490|165|330|299.05|305|342.5|320|255|250|75|55|15|47.35|31.5|25|30.5|116|44.3|38.5|34.5|86.2|53.6|40|32.8|26.3|43.2|33|25.079|34|7.052|21.8|15.2|12.8|14.3|10.9|5.013|4.663|3.34|3.08|1.05|1.76|4.6|5.31|
2020-10-24 00:36:56|usamicro_0339|TWMC|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:36:56|usamicro_0340|PLXP|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||80.16|77.28|81.84|89.68|113.28|101.76|112|86.8|68.16|80|132|15.6|10.8|6.15|6.5|6.6|3.35|4.05|4.175|1.22|5.61|6.2207|4.89|4.57|2.7|3.15|3.25|
2020-10-24 00:36:57|usamicro_0341|RWLK|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||827.5|512.5|309|278.75|185.5|389.5|232.875|158|146|72.5|51.25|52.5|40|28.125|26.25|24.2475|22.325|4.38|5.4025|4.2|3.19|2.16|0.432|1.76|1.07|
2020-10-24 00:36:58|usamicro_0342|YOGA|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:36:58|usamicro_0343|WISA|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||86|68.4|39.8|23.2|18|12.2|6.85|2.15|1.9|
2020-10-24 00:36:58|usamicro_0344|SES|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:36:58|usamicro_0345|BOXL|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.75|3.98|5.37|3.09|1.23|2.94|2.85|1.89|1.05|0.5341|0.92|1.62|
2020-10-24 00:36:59|usamicro_0346|VLRX|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:36:59|usamicro_0347|VXRT|total_return_price|123.6952|158.5836|63.4334|44.4034|38.0601|41.2317|22.2017|25.3734|19.03|31.7167|19.03|25.3734|34.8884|47.5751|49.1609|34.8884|91.9785|72.9484|47.5751|26.9592|28.545|25.3734|30.1309|22.2017|22.2017|21.4101|22.9959|23.7875|26.9592|34.8884|34.8884|23.7875|41.2317|32.5109|36.4742|84.0493|99.9077|91.9785|93.5643|71.3626|58.6759|80.8776|85.6351|84.0493|149.0686|160.1694|180.7853|190.3003|222.017|237.8754|209.3303|272.7638|334.624|241.047|301.3088|222.017|172.8688|168.0986|185.5555|86.4217|77.7186|76.9067|55.5043|68.1909|79.2918|71.3626|131.6244|117.3518|172.8561|185.5428|177.6136|117.3518|156.9977|201.4646|156.8074|261.8532|156.3|136.2296|137.5896|157.3149|152.2402|174.0613|213.8975|322.4956|394.8097|360.8094|339.4957|371.7199|316.6597|386.4365|332.3912|85.762|143.1058|145.6432|146.6581|172.0315|134.7326|116.7175|103.0159|91.5979|102.001|99.9711|118.2399|85.0008|93.8815|61.6573|91.0904|124.3295|139.5535|138.0311|121.7922|146.9118|147.4193|136.5087|42.6273|47.7019|47.1945|40.0899|44.9109|43.89|44.66|37.95|45.98|46.09|67.21|31.35|27.17|24.64|25.3|22.77|21.78|21.34|16.5|15.4|21.12|13.53|7.1687|7.3645|7.5361|6.2293|5.3138|3.03|2.85|1.88|1.94|0.6701|0.359|0.3505|1.77|8.85|6.65|
2020-10-24 00:37:01|usamicro_0348|VVPR|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.3392|4.1001|3.7|3.28|2.9|2.166|1.57|1.48|0.63|1.26|1.4701|1.36|1.1|0.6752|1.39|9.16|
2020-10-24 00:37:02|usamicro_0349|IFMK|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.53|11.72|12.21|13.35|8.3|5.5|2.93|0.89|1.17|1|1.87|0.3989|1.49|1.07|0.7096|
2020-10-24 00:37:02|usamicro_0350|NBY|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||386.7188|365.625|356.25|393.75|529.875|541.875|577.5|562.125|712.5|616|657.5|600.5|632.5|614.5|673.75|643.5|674.75|629.75|662.25|578.75|608.5|601.75|601.5|587.25|537|507.75|536.5||||97.5|57.5|57.5|42.5|28.5|73.5|52.75|42.5|52.025|53.725|57.25|44.7275|43.75|56.9975|29|22.6|32.5|34.25|29.5|29.75|28.25|32|33|43.5|28.5|28.25|21.75|18.375|15.75|16.75|16.625|7.7475|3.59|2.1099|2.61|3.74|3.59|3.9|3.1|4.6|3.225|3.25|2.625|1.8688|0.9|1.2|1.92|0.6524|0.6029|0.76|1.03|0.735|
2020-10-24 00:37:04|usamicro_0351|SLS|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||316800|256200|249000|212400|149340|137100|75000|135000|143100|87900|78600|82500|37800|29400|25500|11466|56400|47400|54000|47100|63000|62400|58200|118200|71067|90900|63600|48600|40500|53100|47400|48000|36600|67500|10212|3225|952.5|835.35|547.5|420|180|249|61|61|51|7.15|6.095|3.8|1.88|3.52|2.55|
2020-10-24 00:37:05|usamicro_0352|CETX|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.174|0.3045|1.3048|0.8699|0.261|2.6096|28.2704|21.7465|19.5718|8.6986|5.6541|0.8699|0.9568|10.0034|6.8719|9.7859|12.6129|10.8123|10.0034|8.4376|5.2192|3.9144|6.9154|4.2406|16.9622|23.2687|43.4929|35.6642|29.1403|21.3115|27.4513|31.3874|17.5008|14.9326|24.4285|29.5027|50.5738|28.5321|27.3433|23.856|22.1124|23.1427|16.6437|11.9676|5.0576|4.5617|1.83|1.47|1.225|0.75|1.77|1.08|
2020-10-24 00:37:06|usamicro_0353|OGI|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.3062|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|
2020-10-24 00:37:07|adr_usa_0002|ZNH|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.2699|7.8536|8.4861|4.4294|3.3498|3.0892|3.2753|5.5829|6.5506|6.2901|4.4291|6.8856|7.8161|8.2627|7.4737|9.7366|5.8658|8.2181|9.9153|12.105|8.024|8.4016|7.9701|8.7312|9.666|12.6982|14.4181|11.4458|11.0922|12.1409|10.2832|9.9476|8.3776|8.5394|9.0068|6.7836|8.3177|11.5656|14.0406|20.8361|45.3037|37.2737|21.0159|12.92|8.5514|8.045|7.6135|12.117|14.6428|14.6878|19.1642|18.5979|24.953|25.9328|18.9485|25.3845|24.2249|23.38|20.8631|19.7215|19.1462|22.4451|25.0159|18.3623|18.5915|18.1423|14.9154|14.072|16.8145|22.6184|27.5639|50.4529|33.2705|36.0407|28.9791|26.0032|28.0919|25.3134|32.71|39.848|38.5246|53.1737|53.7979|53.954|31.9837|30.0348|39.1858|31.4|31.3|34.12|18.95|22.4|27.65|
2020-10-24 00:37:08|adr_usa_0005|YY|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.2078|17.8444|24.9184|45.9013|50.0958|76.7379|72.2046|74.6157|62.8589|54.3552|69.2654|52.6664|62.849|60.0592|33.0983|53.9816|40.9893|46.1703|56.5322|84.7684|114.529|104.8147|102.6626|73.6792|60.378|83.7023|68.4484|59.0928|52.5967|53.0649|88.2257|77.9|
2020-10-24 00:37:09|adr_usa_0006|YPF|total_return_price||||||||||||||||||||||||||||||||||||||||||5.3096|6.1946|6.3932|5.8837|5.9597|6.354|5.4258|4.8702|4.8838|4.677|5.7176|5.3725|6.0604|6.22|6.9225|7.3184|8.5551|10.3123|9.6417|9.6567|8.5947|7.508|8.1257|9.2494|11.1946|11.5348|11.005|10.6417|11.7167|9.6388|9.1535|8.917|7.615|5.4629|7.2927|6.665|3.8845|3.8771|4.9875|7.6964|11.9706|12.5104|17.2811|18.5742|19.6261|20.8788|22.9718|27.4618|30.62|37.7665|29.2603|29.7331|23.7225|25.5963|28.0792|25.8784|27.7246|23.799|26.4671|29.32|33.2878|33.8256|33.4644|18.1144|23.5682|29.3928|35.2123|35.0111|32.3664|32.4329|43.3762|38.3557|40.3753|30.6602|32.6024|26.708|11.6102|12.2212|13.8998|13.6514|14.1004|19.3955|31.7574|30.023|31.4876|35.7919|25.6126|26.5609|26.5415|14.8212|15.298|17.4|18.6846|17.8741|16.1867|23.819|21.4842|21.9701|22.5913|21.3192|13.3911|15.2351|13.2869|13.9021|18.0698|9.25|11.58|4.17|5.75|3.57|
2020-10-24 00:37:11|adr_usa_0010|XTLB|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||540|395|349.5|220|122|137|200.5|127.5|90|101|163|164.5|181|2.56|5|12.75|7|4.6|5.5|4|8.75|21.5|16|13|14.5|12.5|25|30.75|27.5|33.6|32.05|30|26.4|16.7|17.8|16|8.5|10.9|11.595|9.75|8|7.3095|6|5.8|4.8|3.45|2.7319|2.99|2.66|2.48|1.88|1.96|1.75|1.43|2.16|2.075|1.8929|1.25|0.9|1.59|1.89|
2020-10-24 00:37:12|adr_usa_0013|XNET|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.9|10.75|7.32|6.37|12.04|6.99|7.6|6.35|5.19|5.35|3.92|3.82|3.24|4.37|15.39|11.27|11.61|8.05|3.52|3.53|2.72|2.44|4.9|3.3|3.48|3.43|
2020-10-24 00:37:13|adr_usa_0014|XIN|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.7596|3.5445|3.768|2.034|1.3305|2.721|3.4845|2.6611|2.3448|2.1812|1.2978|1.3633|1.2978|1.2978|1.2467|1.1552|0.9894|1.6128|1.6841|1.5814|2.1097|2.986|2.4403|3.867|3.2563|3.0687|2.6189|2.1235|1.6004|1.8589|2.0711|1.9296|2.4997|2.9753|3.4093|4.7356|3.7105|3.4328|3.7166|4.924|5.4225|4.8497|4.0296|3.8947|3.3577|4.1018|3.7728|3.8905|3.5374|2.047|2.0543|1.95|
2020-10-24 00:37:14|adr_usa_0016|WUBA|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:37:14|adr_usa_0018|WNS|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.5|30.75|29.96|28.58|17.14|16.8|15.4|17.45|11.01|5.86|5.08|7.92|16|15|10.89|10.5|8.9|12.38|10.23|8.88|11.75|9.52|12|9.34|10.34|10.56|14.34|16.71|20.74|20.65|18.2|18.28|22.2|20.99|24.51|26.8|28.44|30.96|29.98|30.88|29.49|26.53|28.7|32.56|36.19|40.94|45.05|52.91|50.73|40.29|53.27|58.7|58.9|65.75|41.68|55.99|64.17|
2020-10-24 00:37:15|adr_usa_0019|WIT|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.5629|1.0405|0.8759|0.5326|1.1285|1.2081|0.9401|0.8488|1.0659|0.9881|0.7237|0.8722|1.5288|1.2591|1.5413|1.7642|2.4742|2.0251|1.9711|2.0096|2.473|2.757|2.3389|2.4876|3.1463|3.212|3.1316|2.8675|3.1707|2.0648|2.5483|1.9432|1.6285|1.3523|2.2559|3.6707|4.644|4.7667|4.4424|5.0451|5.262|4.709|4.4498|3.3782|3.5418|3.7613|3.0419|3.1057|3.074|3.4931|2.5357|3.7319|4.4912|4.6906|4.1191|4.3682|4.2487|5.0174|4.4052|4.3489|4.3195|4.5545|4.4028|3.6377|3.5599|3.7049|3.7904|4.1991|4.0653|3.8831|3.6521|3.9651|3.7862|4.0849|4.3339|3.6863|3.786|2.57|3.26|4.83|
2020-10-24 00:37:17|adr_usa_0020|WF|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.0083|34.7464|29.5325|30.26|18.78|22.17|22.08|
2020-10-24 00:37:17|adr_usa_0021|WBK|total_return_price|||||||||||||||||||||||||0.6786|0.6166|0.716|0.7511|0.6643|0.6781|0.6487|0.542|0.7457|0.8116|0.8531|0.7997|0.7005|0.6553|0.5104|0.5774|0.5517|0.6583|0.6648|0.8374|0.844|0.8633|0.8365|0.9305|0.9579|1.0324|1.1377|1.2641|1.3164|1.3324|1.5396|1.7273|1.7273|1.8145|1.8902|1.9664|2.098|1.9027|1.7444|2.1585|2.3565|2.1991|2.0338|2.3251|2.1898|2.4699|2.4094|2.5942|2.1832|2.6353|2.3473|2.9722|3.0633|3.3914|2.8427|2.9615|3.4687|4.2906|4.3487|4.8588|5.3831|5.0882|5.2992|6.4058|6.2288|6.5677|6.9932|7.3945|7.5175|7.8116|7.663|8.8893|9.922|10.3495|11.9656|11.836|10.5713|9.5175|9.1539|6.2301|6.8971|8.5762|12.2833|12.2929|13.8222|9.8883|12.5362|13.1889|14.4149|14.315|11.4439|12.6311|14.0311|13.9388|16.4394|18.2494|21.3128|17.9332|20.8512|20.2979|22.401|23.0244|20.1499|19.774|21.9866|18.6797|15.9012|18.8694|18.114|17.7524|18.2747|19.4201|22.0999|19.9212|21.4706|21.3673|19.4392|19.6198|18.1085|16.3657|17.3306|19.346|19.4042|16.98|10.25|12.51|12.04|
2020-10-24 00:37:18|adr_usa_0022|WBAI|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.84|34.68|36.87|33.75|19.2|11.78|24.81|15.18|20.02|16.72|16.53|17.83|15.02|13.01|11|11.28|10.29|17.56|14.53|11.06|7.28|13.96|10.24|9.95|8.6|4.52|3.85|2.88|
2020-10-24 00:37:19|adr_usa_0023|WB|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.47|19.14|14.81|12.93|17.14|11.24|19.89|18.43|26.88|51.63|42.47|51.61|69.08|98.45|104.37|122.78|92.27|75.7|60.07|57.89|42.62|46.74|47.77|35.75|33.9|34.52|
2020-10-24 00:37:20|adr_usa_0024|VOD|total_return_price||||||||||||||||||||||||0.5468|0.9478|1.0096|0.9549|1.0299|0.9297|1.019|0.7126|0.8104|1.0474|0.9127|1.1311|1.1997|0.9361|1.0801|0.9918|1.0885|0.9943|1.158|1.2959|1.5208|1.3185|1.2973|1.6055|1.7588|1.7327|2.0101|2.176|1.9042|2.0257|2.0282|1.8769|2.3639|2.521|2.8749|3.1902|4.3645|6.0878|7.6476|6.84|9.836|11.4613|12.078|14.5764|15.2343|17.1001|12.7977|11.4272|11.1136|8.4254|6.9825|6.8607|8.0746|5.795|4.3485|4.0873|5.8403|5.8726|6.405|6.6006|8.2634|7.8872|7.3984|8.0713|9.3722|9.0916|8.5399|9.1193|7.7719|7.5656|8.1291|8.7245|10.8832|10.5228|13.7407|14.8317|15.5337|12.283|12.8572|9.6451|9.1651|7.8109|9.3317|10.7729|11.3593|11.4676|10.8539|13.0278|14.226|15.4689|15.1601|14.5587|16.8459|16.6296|17.9271|18.1307|16.516|18.6207|19.8857|24.3374|27.8399|25.627|24.0996|23.7387|25.0444|23.9524|27.5999|24.0335|24.8074|24.6459|24.4875|23.1081|19.7602|21.3779|24.1382|23.9113|27.3006|23.8089|21.7865|19.4474|17.7756|16.7614|15.4843|18.8788|18.7904|13.3856|15.94|13.42|
2020-10-24 00:37:21|adr_usa_0025|VNET|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.74|10.5|9.15|11.35|11.52|11.25|8.85|9.5|11.17|16.2|22.82|25.45|30.03|18.21|15.67|16.98|20.52|18.08|21.18|19.32|10.5|8.25|7.15|5.55|5.45|5.87|7.94|6.88|8.5|10.1|8.63|7.94|7.59|8.12|7.25|13.86|23.86|22.77|
2020-10-24 00:37:22|adr_usa_0026|VLRS|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.76|13.72|7.97|8.53|8.93|9.1|11.25|11.94|14.62|17.66|21.33|18.01|17.55|14.51|14.09|14.29|11.83|8.1|7.99|5.03|8.27|5.45|8.52|9.86|10.14|10.42|3.43|5.34|7.21|
2020-10-24 00:37:23|adr_usa_0027|VJET|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||192.2|128.6|91.55|69.35|40.05|39.55|34.2|22|23|27.15|22.85|24.05|14.8|14.25|24.85|27.6|24.85|17.25|17.85|23.25|8.9|11.3|9.2|9|10.25|4.15|7.8|8.315|
2020-10-24 00:37:24|adr_usa_0028|VIV|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.8127|3.4679|3.75|2.8935|3.8963|5.6833|4.619|2.7429|2.3369|2.4811|2.0574|1.3608|2.3518|2.7617|2.3213|1.5965|1.9299|1.8099|2.3634|2.5855|3.5221|3.8398|3.4859|4.2183|4.9409|4.9565|5.6796|5.748|6.1108|7.496|6.3966|7.2134|8.6902|8.8866|11.6572|12.1411|10.2674|10.1188|11.2063|9.6185|8.3853|9.3377|10.0161|11.4483|11.2862|10.1288|10.4773|11.9152|11.3656|12.4768|15.2195|13.9565|14.8128|17.1315|13.409|12.3793|13.9736|15.6637|14.7838|13.8776|12.1576|13.0371|13.5062|14.161|11.9302|11.0546|9.8123|6.9675|6.8637|9.2307|9.6154|10.939|10.0159|11.5135|10.7254|13.3067|12.1083|12.1673|9.9417|8.2589|10.7715|11.6099|12.1006|12.2728|13.7289|11.1105|9.2322|8.99|
2020-10-24 00:37:25|adr_usa_0030|VIPS|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.439|0.615|0.69|1.785|3.112|2.734|5.836|8.399|13.43|18.199|19.998|19.96|28.62|21.97|16.21|15.77|12.17|10.72|15.18|11.33|13.98|11.57|9.17|11.99|16.2|10.7|6.28|5.6|8.03|7.93|9.2|14.17|15.58|19.91|15.41|
2020-10-24 00:37:26|adr_usa_0035|VALE|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.9918|1.0116|0.8842|1.0813|1.0495|1.1558|1.6472|2.4003|2.1866|1.9595|2.7007|3.8442|4.3362|3.9834|5.2834|5.5896|6.053|6.0475|5.6953|8.3488|10.3127|12.4682|16.9138|19.7936|17.939|20.7257|13.8795|6.8424|8.2882|10.7755|13.3095|17.8202|18.4338|15.371|17.5924|20.5218|20.0588|19.7215|17.2078|14.4581|15.312|13.1976|13.4803|14.4855|12.2043|9.5318|12.1216|10.9543|9.5329|10.2798|9.4231|6.4755|4.9677|5.1902|4.0453|2.88|3.6583|4.0648|4.4194|6.8733|8.2132|7.5717|9.6939|10.9783|11.5339|11.736|13.0237|12.3259|12.722|12.6748|11.0999|12.722|6.9047|10.1551|11.4245|
2020-10-24 00:37:28|adr_usa_0036|UN|total_return_price|0.4958|0.455|0.4871|0.5104|0.5444|0.5007|0.524|0.5539|0.6227|0.6658|0.695|0.9552|1.0241|1.2949|1.3692|1.5825|1.8965|2.2349|2.2708|1.9386|2.0066|1.9001|1.8914|2.0336|2.1514|2.2908|2.5705|3.0311|2.8165|3.1132|2.822|3.3201|3.1413|2.9747|3.2128|3.9947|3.6845|4.142|4.4239|4.0086|4.494|4.1327|4.1718|4.5376|4.1153|4.0241|4.5284|4.3456|4.896|4.7814|4.7768|5.2098|5.0247|5.4656|5.9364|6.6531|7.0707|8.2267|8.1715|9.6641|10.6218|12.338|9.5734|13.036|10.4426|11.5158|11.2475|9.0538|8.0039|7.2799|8.1687|10.7364|8.9797|10.3163|9.3552|10.0602|9.9187|11.4836|10.5355|11.0285|10.6228|9.8093|10.7502|11.9292|12.7637|12.8683|10.8566|12.7039|13.0295|12.6454|13.9367|13.5465|13.659|13.6735|14.8801|16.9394|18.164|19.6913|19.5834|23.3962|21.6444|18.6496|18.492|16.3335|13.0402|16.5718|19.7793|22.4309|21.1203|19.3154|21.3318|22.6264|22.8155|24.1374|23.3699|25.7384|25.7096|25.4362|27.2888|29.7124|32.0651|30.9987|30.0087|32.3058|33.3494|35.8254|32.7943|32.5728|35.1113|35.4317|34.2906|37.2342|38.6923|40.9818|40.5589|36.4286|44.4482|49.811|53.5904|51.4988|51.9887|51.8242|52.0766|50.8604|55.5481|58.3167|58.1198|56.0603|47.9676|52.8526|60.4|
2020-10-24 00:37:29|adr_usa_0037|UMC|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.7057|5.9383|7.0515|6.5786|2.9603|5.6258|5.8304|4.3081|2.6294|2.3457|2.5533|2.5948|3.4186|3.5697|3.5193|3.0515|2.6197|2.447|2.3462|2.9723|2.7666|2.5992|2.5434|2.3759|2.5092|2.8219|2.7231|2.8548|2.8957|2.1427|1.8535|1.8299|1.1109|1.2125|1.606|1.5045|2.3996|2.4122|2.3805|2.0441|1.7451|1.9907|1.7645|1.6482|1.3632|1.3632|1.8595|1.475|1.4906|1.4542|1.3161|1.5778|1.5795|1.4897|1.5571|1.8116|1.5717|1.6879|1.8659|1.5562|1.3091|1.5597|1.6566|1.5758|1.5624|1.5202|1.6722|1.6638|2.2051|2.1613|2.2663|2.6163|2.3451|1.6242|1.7155|1.898|1.988|2.5873|2.0546|2.4541|4.73|
2020-10-24 00:37:31|adr_usa_0038|UL|total_return_price|0.5602|0.5217|0.5427|0.583|0.5935|0.5427|0.527|0.5729|0.6663|0.6862|0.663|0.9264|1.1062|1.2031|1.2158|1.5434|1.9635|2.5647|2.4468|2.0886|2.1034|1.9471|1.8798|1.9771|2.1608|2.2529|2.4965|2.92|2.7213|3.094|2.8774|3.3097|3.3175|3.0383|3.4386|4.2092|3.9018|4.5379|4.7369|4.3124|4.6239|3.9868|4.0754|4.5727|3.9587|3.8883|4.6153|4.2579|4.6744|4.7767|4.7321|5.0205|4.501|4.8671|5.2435|5.9095|6.3493|7.115|7.2721|8.4947|9.6026|10.7368|9.4693|12.5729|10.3378|11.2542|11.613|9.2051|7.9335|7.7206|8.0663|10.669|8.955|10.752|9.3496|10.4194|9.9277|11.5356|11.5135|12.1378|11.757|10.2917|11.1061|12.1369|13.0085|13.0041|10.7932|13.0145|13.1726|12.9641|14.0886|13.478|13.7971|13.8024|15.1924|17.4495|18.8608|20.6558|20.278|24.1966|21.8041|18.7496|17.9576|15.4019|12.6654|16.1418|19.6999|22.1944|20.5632|18.9558|20.8434|22.329|22.3572|23.888|23.2346|25.2005|25.074|25.8327|28.1995|30.1515|33.1568|32.0099|30.7956|33.1864|34.7919|37.177|34.6846|33.8116|35.1031|36.4133|34.815|37.096|39.1604|41.8608|41.7287|36.1331|44.1681|48.8079|52.6547|50.6547|51.2845|51.4845|51.606|49.4714|55.0954|59.5895|58.2409|55.8206|49.7512|54.4589|61.68|
2020-10-24 00:37:33|adr_usa_0039|UGP|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.0505|0.8894|1.1859|1.497|1.486|0.6991|0.6594|0.6223|0.6902|0.5251|0.54|0.4187|0.426|0.558|0.6555|0.4956|0.4695|0.4871|0.5077|0.6904|0.7986|0.9709|0.9377|0.7831|1.2115|1.5519|1.3116|1.442|1.3952|1.1283|1.5101|1.3069|1.5602|1.9931|2.2546|2.9145|3.0993|3.0914|3.1267|3.4821|2.3244|1.989|2.3197|3.0024|3.8206|4.4873|4.6739|4.6179|5.7689|6.1014|6.7807|6.8961|6.5424|6.8258|9.0418|9.0582|9.3084|9.0595|10.5901|9.3209|10.4455|10.1859|9.4533|10.428|9.2286|8.3853|8.925|9.6982|6.9481|6.9437|8.8073|9.6957|9.9969|8.9757|10.5584|10.6373|11.1921|10.4027|10.0404|5.5791|4.51|6.4422|6.5708|5.1844|4.3563|6.2332|2.42|3.21|4.24|
2020-10-24 00:37:34|adr_usa_0040|UBS|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.6255|14.651|16.7685|14.6512|15.9576|13.0803|10.7574|11.3937|13.4044|13.4807|14.5751|14.8738|15.9456|15.1461|14.0166|14.9309|11.1547|10.9902|11.2609|10.8271|12.0322|9.1784|11.54|11.01|
2020-10-24 00:37:35|adr_usa_0042|TX|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.7491|15.5855|15.7868|18.1114|18.9302|20.5406|22.2163|27.3143|25.5396|29.2501|12.6155|6.1003|5.3208|12.7943|19.1163|24.8018|29.5648|25.7467|23.9838|31.2457|25.9281|21.5903|16.0049|13.1416|18.0576|15.964|14.9355|17.3992|15.5726|17.3175|19.2198|23.4268|23.8451|22.6702|19.7139|14.2225|14.2792|16.5062|9.9172|10.2052|15.3544|17.2476|16.8028|21.8019|23.5008|23.2945|28.1668|29.4847|29.1506|33.421|28.0718|26.0789|27.1087|21.86|19.56|22.72|10.78|15.27|19.56|
2020-10-24 00:37:36|adr_usa_0043|TV|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||5.9243|3.1354|3.8444|3.7986|4.2734|4.7245|5.8403|5.4842|4.867|4.7245|5.7691|6.802|7.348|6.9562|7.1461|3.668|4.6889|5.9591|8.5112|7.5853|12.9627|12.9152|13.0933|10.9566|8.535|6.3456|7.5991|5.451|8.2012|9.2135|7.0996|4.8413|5.3047|4.7767|6.6212|7.0224|7.6499|9.0855|9.509|11.076|12.7081|12.351|13.3206|15.3845|17.2702|17.0771|16.7051|18.3921|23.3664|25.7801|24.4414|21.3962|21.0421|21.4581|21.1946|19.6243|13.4059|12.2394|15.8475|17.3298|19.8271|20.0754|16.6277|18.0698|24.7648|23.4277|23.6398|17.6722|20.238|20.2572|20.7583|22.7201|25.6869|25.7159|24.1283|27.1491|29.5202|32.4762|33.4712|33.0517|33.2273|32.203|37.9851|25.4604|26.6248|26.8694|25.5687|25.225|20.5119|25.4705|24.018|24.3137|18.4003|15.7295|18.7704|17.5719|12.4608|10.9552|8.44|9.78|11.73|5.8|5.24|6.18|
2020-10-24 00:37:38|adr_usa_0044|TTM|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.7158|9.5457|7.9351|8.1121|10.7829|12.1036|17.5515|14.5452|16.4604|16.8754|14.9415|15.1436|16.8823|16.639|14.2247|10.6254|7.1022|4.3206|4.2187|8.5486|12.0023|14.6986|17.3294|16.6366|23.5225|29.1702|26.2988|20.2708|15.479|16.0792|25.75|21.1518|24.2301|27.0425|24.7807|24.1514|27.2257|29.9641|33.8195|39.0195|42.5428|41.6697|44.7056|35.2154|21.801|28.4582|28.6581|35.8352|39.98|34.55|36.18|35.62|30.68|32.73|25.42|22.37|15.58|12.37|12.56|11.43|8.46|12.49|4.6|6.89|8.87|
2020-10-24 00:37:39|adr_usa_0045|TSU|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:37:39|adr_usa_0046|TSM|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.9887|15.2634|10.4144|2.7788|3.1875|5.4487|7.5192|8.2952|11.8144|14.8476|12.8487|9.1164|5.813|6.4866|6.5813|4.7318|7.8496|9.2475|6.8167|3.7518|3.9209|4.3912|5.2949|6.6886|5.6328|5.8098|4.5017|4.4557|4.7776|4.7604|5.4938|4.9058|5.868|5.6364|5.4089|6.089|6.8761|7.1216|7.2607|6.7463|6.555|6.4561|7.5112|6.0856|5.1514|6.2367|6.5526|7.8162|7.9517|7.481|7.2386|7.6184|9.1154|8.9746|9.5749|9.0901|9.8161|11.7237|10.9128|12.4779|13.5577|14.1096|14.0216|14.5359|14.1331|15.7692|17.0847|16.9628|18.6692|19.7367|20.115|16.719|19.3837|21.8297|22.3509|26.5238|25.5728|29.0977|31.5232|33.5596|35.5327|38.4607|34.5507|41.8009|33.3492|38.2521|37.8412|44.1968|56.6581|46.3151|56.463|80.51|
2020-10-24 00:37:40|adr_usa_0048|TS|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.4958|2.91|3.3126|3.6991|4.4543|4.4394|4.4355|6.0446|6.7624|8.7955|11.4726|17.5398|16.4105|25.7885|27.1629|26.4525|35.9877|31.286|35.5246|36.2958|33.4433|33.5477|55.9525|36.831|15.3889|16.1816|21.3606|28.4679|33.6081|34.714|28.0023|29.8025|38.5845|36.7817|35.8581|23.6987|29.9485|32.8858|26.191|35.608|34.5569|33.9762|33.3999|41.0203|36.6107|36.0947|40.0528|40.2758|26.2673|24.2867|23.9894|22.2872|21.6454|21.7615|24.943|23.2899|33.0787|29.1085|27.9701|27.2484|30.2988|33.8651|34.2198|31.6296|20.8265|27.6428|25.79|22.0648|22.69|10.83|13.31|11.25|
2020-10-24 00:37:42|adr_usa_0049|TRIB|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||31.1323|20.8556|29.2886|35.8929|58.562|50.5372|69.8966|51.0056|35.4244|37.782|38.7341|41.5602|29.7571|33.0668|28.805|17.0019|19.8431|24.5583|27.3995|25.9789|25.5104|60.4511|44.4014|42.5123|34.0038|34.0038|26.9008|20.7045|22.9714|22.3669|5.2933|3.5893|5.1006|8.0778|11.4479|13.9415|21.0823|14.3571|12.7325|11.2968|11.1835|9.5966|6.1396|6.9897|7.7075|8.6048|7.1313|8.7843|8.0948|8.5765|10.9568|9.9178|6.4325|4.3355|3.646|2.6636|1.5113|1.6435|4.1749|3.731|3.816|5.1478|5.7429|5.979|8.3215|8.8599|9.4836|8.7394|9.7125|10.18|11.6044|12.1556|13.9446|16.3235|16.4881|21.2927|24.6001|23.7096|22.7466|18.0452|17.2946|19.0131|18.06|11.44|11.76|11.66|11.34|13.22|6.92|5.96|6|5.61|5.1|5.15|5|4|2.29|2.85|1.65|1.21|1.0334|1.1|2.18|2.02|
2020-10-24 00:37:43|adr_usa_0050|TOUR|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.86|17.1|12.11|13.95|18.02|11.77|16.45|10.26|8.18|10.48|8.77|8.63|8.17|7.87|7.88|5.87|8.3|7.32|5.01|4.8|3.13|3.31|2.52|1|1.295|1.18|
2020-10-24 00:37:44|adr_usa_0051|TOT|total_return_price||||||||||||||||||||||||||||||||||||3.9757|3.5129|3.9111|3.6103|3.5673|4.126|4.1368|4.7497|4.7497|4.5746|5.1057|5.2172|5.2618|5.351|5.5425|5.5196|6.2296|6.2296|6.9666|7.3419|7.553|7.9517|9.688|10.9678|10.6687|11.4941|12.7359|12.2366|9.6919|11.8836|12.5532|12.5549|13.7053|14.5711|15.4564|14.7413|14.5907|13.6398|14.3297|13.7887|14.3378|15.6361|16.8189|13.6901|14.8647|13.1537|16.1759|16.1759|19.7419|19.633|21.0474|22.3815|24.363|26.0021|26.3846|30.668|28.9494|30.1701|30.4565|30.6517|33.9625|32.952|38.9381|38.9621|40.4577|36.2503|42.5615|30.2877|28.3524|25.1532|28.6207|31.2754|34.742|31.4762|24.8313|28.7029|30.4731|34.7409|33.8966|26.1565|30.9333|31.3594|28.0341|31.6787|33.3914|31.2957|32.2485|38.8944|41.7193|45.2252|50.3698|45.5068|36.6655|36.0651|36.1846|33.4221|34.0898|34.969|37.568|37.7926|40.9174|41.0168|40.8761|44.7156|46.8009|49.4905|52.5628|56.539|46.424|50.1273|50.9424|48.1489|51.2045|35.6828|37.5976|34.3|
2020-10-24 00:37:46|adr_usa_0052|TM|total_return_price|5.5681|6.1971|6.5932|7.8046|7.3619|6.5233|6.8494|6.0016|6.1563|5.8773|5.9381|7.5072|8.9924|11.6538|16.552|16.5806|13.3912|16.3968|18.7334|17.9086|23.7001|21.63|24.3672|25.3962|23.79|22.0308|22.975|22.2275|17.6558|19.1234|16.2786|16.0942|16.3321|15.1195|15.1195|15.2732|13.1941|14.7996|14.88|15.1948|17.0537|18.6897|21.0462|20.8926|24.81|29.23|26.8555|27.5496|26.2799|26.2799|25.4109|28.1603|29.7872|33.5524|34.4275|38.626|34.0356|39.9329|41.2092|38.7603|35.7782|35.1848|30.53|36.1853|39.074|43.681|42.7774|66.6472|71.3331|63.9168|53.9608|43.2718|48.7572|48.5505|35.8591|35.2436|40.3681|36.7929|35.6275|36.9523|31.5388|36.345|42.0087|48.4987|52.8743|57.9275|54.5357|58.4556|53.4509|51.374|66.9213|75.7964|79.584|76.4343|80.2215|98.9398|95.1722|93.479|87.6907|79.669|76.7468|71.5056|66.2108|50.4992|49.391|58.9337|61.3057|65.6674|62.7492|53.503|56.3108|61.8569|63.7208|65.4438|54.5754|52.8725|69.9956|64.8842|63.834|75.8186|84.4859|99.3187|106.3447|101.2696|95.4993|101.2174|100.4836|107.2806|121.3059|115.9816|103.1162|108.1805|95.2456|89.575|105.5514|106.5882|100.544|97.2117|111.9661|119.4825|124.6194|123.1283|120.5591|112.5412|114.4221|120.2101|132.1381|138.0823|119.95|125.63|132.44|
2020-10-24 00:37:48|adr_usa_0053|TLK|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||5.3163|6.6789|6.3826|6.329|7.509|6.624|7.0133|4.7341|2.3467|1.8882|1.1908|0.6678|1.4649|1.4509|2.9931|1.7149|2.6407|2.3827|1.6826|1.5296|1.0655|1.0451|1.3227|1.4868|1.3548|1.9659|2.1487|1.9072|2.228|2.0586|2.9046|3.306|4.0295|4.246|4.0427|4.9796|5.6175|5.088|5.5583|5.5644|6.5314|8.1974|8.3328|10.0823|12.7511|11.8114|12.307|14.0686|12.7032|12.0324|9.5612|8.4814|7.507|6.9382|8.9432|11.5127|13.1113|11.5653|11.4748|13.9534|11.7184|11.0269|11.6064|11.3861|10.9037|10.4912|12.2662|14.2347|13.5185|15.9681|15.1625|14.7242|13.3791|14.9452|16.5607|19.1852|17.8171|17.3664|17.7583|14.2782|18.5645|20.8763|24.9045|27.583|23.471|26.1374|29.1469|30.7609|27.4632|23.1274|23.6288|22.031|23.638|24.3045|26.9306|28.7672|27.1495|15.5874|21.1067|19.07|
2020-10-24 00:37:50|adr_usa_0054|TKC|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.2798|11.321|5.2014|4.5699|1.2857|3.5855|2.6348|1.8561|2.2092|2.7163|2.1549|2.9227|3.2776|4.547|5.8816|5.2388|6.1771|9.7037|8.6906|6.8848|7.4839|8.5158|9.2481|6.1802|7.4671|7.7504|7.7858|9.6519|11.697|17.1121|13.7422|10.2107|8.4607|8.6055|7.4786|8.86|11.9946|11.3905|10.1085|9.3712|11.5305|11.7192|10.5662|9.7625|8.1972|8.3369|8.9938|8.2321|10.8177|10.9785|11.6563|9.6856|10.3425|9.9232|8.7702|10.7199|9.1825|10.4404|9.1056|9.4773|7.0959|6.8868|8.2786|7.2649|6.6132|5.2938|6.6776|6.7562|7.2834|8.6604|8.1609|5.5957|4.5049|5.3069|5.1252|5.1425|5.5477|5.73|4.79|5.97|4.65|
2020-10-24 00:37:51|adr_usa_0055|TIA|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:37:52|adr_usa_0056|TI|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:37:52|adr_usa_0057|TGS|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||2.5032|2.5699|2.9572|3.0951|3.7952|3.6763|3.7529|3.9059|3.9059|4.2661|4.1419|3.8898|3.8683|4.2206|4.1529|3.6692|3.8103|3.7067|3.7067|3.4231|3.8412|3.687|3.9038|3.3913|3.111|3.4901|3.1178|2.8248|2.5618|0.8523|0.3068|0.5455|0.638|1.0471|1.5098|1.5439|2.289|2.6153|1.9335|2.3524|2.5033|2.6933|2.703|3.1949|2.5666|2.4692|2.4839|2.6787|3.8914|3.1754|3.8962|3.3264|2.9076|2.1478|1.7333|1.4239|0.9968|0.982|1.1129|1.555|1.4507|1.6594|1.5683|1.8629|2.8019|2.3024|2.6427|2.1559|2.087|1.9473|1.2518|1.1127|1.3675|1.2976|1.426|1.7825|1.7582|1.9445|2.2362|2.6899|2.9345|4.4688|3.7896|3.3034|5.106|4.9356|5.7047|5.7723|7.6231|12.0178|14.0377|17.1647|18.7873|17.19|10.2599|12.7127|13.1329|11.522|13.9241|8.1754|7.17|4.6|5.63|4.16|
2020-10-24 00:37:53|adr_usa_0058|TEVA|total_return_price|0.3204|0.3604|0.1736|0.1135|0.1535|0.1068|0.0801|0.0768|0.1341|0.1348|0.1825|0.1892|0.2033|0.2105|0.28|0.3618|0.4717|0.5133|0.5149|0.3508|0.3309|0.2977|0.3461|0.3817|0.4449|0.5292|0.5091|0.6562|0.6012|0.6511|0.5469|0.6459|0.7732|0.7176|1.0634|1.0644|1.4037|1.3213|1.6989|2.4962|2.5745|1.9585|2.8156|2.865|2.3795|2.2868|2.7062|2.3101|2.8813|3.5892|3.4611|4.4462|3.6936|3.6361|4.4563|4.8069|5.3398|6.2341|5.3718|4.5627|4.1261|3.3991|3.6615|3.9353|4.5913|4.7449|4.8746|6.9493|7.2423|10.7649|14.2159|14.2326|10.618|12.1152|11.7597|11.9946|10.6469|13.0127|13.0626|15.0624|16.2602|22.2277|22.357|22.1768|24.7966|26.3038|20.3498|23.4554|24.3919|24.5535|26.3955|34.0162|32.6157|25.0634|27.0971|24.7558|29.8771|32.9978|35.64|37.3229|37.1724|36.9488|37.0268|34.5021|36.6009|40.1951|41.2856|45.9865|51.783|42.8008|43.5755|43.2126|41.7635|40.3264|31.2977|34.114|38.3131|33.7552|35.6561|32.357|34.6686|34.5258|33.5426|35.8903|47.668|47.6223|49.1618|52.8905|57.6409|54.9856|52.7879|61.7307|50.6257|47.8399|44.1032|35.0639|31.338|32.8424|17.4908|18.95|17.09|24.32|21.54|15.42|15.68|9.23|6.88|9.8|8.98|12.33|9.01|
2020-10-24 00:37:55|adr_usa_0059|TEO|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||11.5773|9.6757|10.1791|9.3402|11.1116|9.708|10.9656|9.4451|9.7538|11.3178|12.917|14.9778|17.8604|18.57|15.2198|15.156|14.3774|14.754|14.3843|14.3507|18.8055|19.4033|15.3551|12.0747|8.7594|9.0745|9.0873|5.1113|3.8349|1.6822|0.3823|0.4823|1.3234|2.1998|3.8231|3.782|5.1465|6.2641|5.3171|6.4229|6.4464|7.211|7.0228|7.5934|7.5816|7.9639|6.8228|8.0874|11.7694|12.5517|14.6574|14.4397|13.0869|12.4576|8.3815|7.2052|4.4701|4.5584|7.5463|9.4049|9.8931|11.0224|10.0912|13.0086|15.5736|15.5173|17.0713|12.2041|11.7128|11.608|8.2678|7.0076|7.9667|10.1579|10.417|12.5662|12.6315|13.9724|17.5593|15.3806|14.6608|17.2065|13.941|11.283|12.4531|13.8635|14.4055|14.7459|14.6412|17.8804|20.4186|24.8505|30.4119|27.8455|15.767|15.4826|13.8294|12.9762|16.0952|9.3539|11.35|9.22|8.95|6.54|
2020-10-24 00:37:57|adr_usa_0060|TEF|total_return_price||||||||||||||||||2.74|3.1336|2.6089|2.6844|3.0117|2.6869|2.7903|2.7912|2.8803|3.2425|2.9437|2.7657|3.0062|2.8602|3.1931|3.4846|3.1651|3.9656|4.5934|4.0586|3.9818|3.7073|3.6455|4.249|3.9699|4.457|4.8622|4.4993|5.0305|5.0829|4.413|4.7329|4.8907|5.2249|5.3201|6.0615|7.0732|7.1655|9.0424|9.3694|11.2991|12.3322|11.9309|17.3266|18.2658|3.9544|5.0588|4.7739|5.6078|5.4887|9.1926|8.7041|7.4721|6.9327|5.8319|5.8126|4.519|4.1198|4.8636|4.1801|3.1373|2.8204|3.3545|3.6844|4.6464|4.7646|6.0535|6.2384|6.1978|6.2478|7.9594|7.3212|7.0043|7.0645|6.5898|6.8752|7.4189|7.7276|9.6956|10.0986|10.3367|12.9766|15.3453|13.603|12.7856|11.4858|11.1243|9.8417|11.5492|14.1044|14.5868|12.4176|10.0153|13.3735|12.7559|14.1057|14.2627|11.1353|10.55|10.0713|8.4473|8.5633|8.6988|8.7117|8.2603|9.982|10.8287|10.4642|11.755|10.5288|10.0101|10.1087|10.4194|8.8345|8.3628|8.4158|7.4805|7.9539|7.5633|9.1993|8.7123|9.0478|8.3146|8.4778|7.5261|6.9349|7.6632|7.5726|7.72|7.0775|6.6863|4.384|4.82|3.44|
2020-10-24 00:37:59|adr_usa_0061|TEDU|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.3668|12.7727|10.5976|9.764|12.1307|8.6237|10.3772|10.2527|9.8429|14.0988|14.7013|19.186|17.6556|14.2828|14.4015|10.7714|7.54|8.37|6.29|5.43|2.54|1.05|1.96|3.83|1.55|1.72|
2020-10-24 00:37:59|adr_usa_0066|STM|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||14.1673|18.5236|25.2972|30.2774|25.0618|22.5736|22.3382|29.5003|43.5892|41.0972|49.8135|58.4552|38.0224|7.7965|7.2517|4.6636|8.1014|10.0797|14.4199|15.3813|31.4771|38.9079|40.0439|29.7112|26.7089|21.3172|21.2285|13.4177|19.7737|21.1786|15.2053|8.4557|12.193|11.8118|13.0308|15.0741|16.9294|14.792|13.8693|10.8771|12.1612|10.4868|10.115|10.9654|11.4223|11.6697|10.2724|11.0331|11.7618|12.2732|12.4511|10.868|9.2783|6.9166|6.7405|6.683|4.417|3.3476|5.1462|6.4834|6.393|6.8202|5.5123|5.3605|7.3823|8.8233|7.1379|4.7354|4.3981|6.1643|4.1805|4.219|5.7518|6.1972|7.3062|7.5595|6.6617|7.7777|7.5518|6.6161|6.5156|8.1677|7.2406|6.1671|6.1113|5.2098|5.5586|7.7507|10.855|14.8429|13.8615|18.7785|21.1773|21.6667|21.551|17.9266|13.6269|14.6326|17.4281|19.1867|26.7554|21.3072|27.3723|30.69|
2020-10-24 00:38:01|adr_usa_0068|SSLT|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:38:01|adr_usa_0069|SSL|total_return_price|1.0121|1.0286|0.9874|0.9709|1.0615|0.9545|0.7323|0.6912|0.7994|0.8751|0.7052|0.6622|0.6098|0.4596|0.5008|0.5936|1.1087|1.0513|1.2425|0.7359|0.7695|0.6314|0.5372|0.6405|1.0228|1.0867|1.0015|1.1932|1.0912|1.0258|1.3015|1.4137|1.3015|1.481|1.879|2.0623|1.9122|1.8892|1.5154|1.2312|1.539|1.5627|1.7033|1.6546|1.7319|2.0289|3.4094|3.4094|3.9416|3.916|3.5485|3.468|4.1399|4.6238|5.0539|5.0641|4.5764|5.7342|6.1451|4.7208|3.6904|2.6971|1.9894|1.8724|2.3348|3.4722|3.7847|4.0899|3.2337|3.2959|4.0829|3.3174|4.3595|4.7212|4.3363|4.7087|5.9644|5.6121|6.1511|6.8564|6.2176|6.3572|6.7912|8.3774|8.9845|9.2918|11.058|13.0453|14.351|16.4903|23.6475|22.0789|23.4356|24.213|20.6099|23.5267|21.0721|24.2525|27.7734|32.5352|31.8249|39.1033|28.1897|20.8258|19.8782|24.1263|26.4129|28.2412|29.1816|25.1639|31.956|38.0022|42.3098|38.919|29.8754|35.8821|36.8207|32.655|34.2935|34.3447|35.1777|34.8434|38.4476|40.8908|46.2078|49.5483|45.6679|32.4676|29.1071|32.2097|24.179|23.9605|26.3905|24.5767|25.3869|26.567|27.6913|26.3256|26.4348|32.8491|33.0761|35.5157|38.1129|28.8904|30.94|24.85|17.01|21.61|2.01|7.71|7.6|
2020-10-24 00:38:03|adr_usa_0070|SQNS|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||55.16|23.68|10|11.44|8.76|6.56|10.28|6.16|6|9.44|7.92|10.52|7.08|7.6396|4.96|6.44|6.84|3.88|7.88|11.28|7.44|6.6|7.28|10.84|14.8|13.28|7.52|6.72|8.12|5.64|3.2|4.4068|3.5156|3.5604|2.99|5.09|6.14|5.77|
2020-10-24 00:38:04|adr_usa_0071|SQM|total_return_price|||||||||||||||||||||||||||||||||||||||||||0.3465|0.4065|0.3965|0.4461|0.5026|0.4386|0.4518|0.8166|0.7561|0.8123|0.9031|1.0458|1.0772|1.0434|1.1109|1.6826|1.5013|1.1196|1.1196|0.8783|0.7636|0.8833|0.839|0.9625|0.806|0.8587|0.7414|0.9975|0.9331|0.9415|0.9594|1.1704|1.0075|1.3862|1.3969|1.3184|1.1353|1.2899|1.4064|1.7182|2.4461|2.5428|2.5048|2.577|3.0369|3.9001|5.0752|6.3143|7.9712|6.8952|7.1667|6.5923|7.2861|8.5819|9.2421|11.1438|11.1982|11.4489|15.1443|30.6487|16.5806|16.215|17.6576|24.6219|26.6222|25.7577|25.6343|22.4681|33.2371|40.5644|38.3702|45.1631|33.3629|38.0772|41.4854|39.5691|43.8124|41.6805|40.0969|29.385|22.2206|19.4181|23.8149|22.0866|20.2712|18.8363|14.3954|12.7259|11.5502|15.3905|16.6373|20.6382|22.4582|24.5575|29.4605|28.7796|48.9003|52.592|43.5388|43.8506|42.2257|35.6219|35.7521|29.571|26.7124|25.9258|21.9043|25.7904|32.0722|
2020-10-24 00:38:06|adr_usa_0073|SOL|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47.25|86.5|67.8|18.15|13.85|28.75|29.3|24.5|25.1|27.7|55.1|42.55|44.15|24.5|11.75|7.5|14.05|6.45|7.75|8|8.05|10.55|21.55|16.4|20.4|14.7|16.95|7.65|8.1|6.85|5|9.4|7.45|6|4.7565|3.299|2.42|2.48|2.24|2.85|2.69|2.71|2.18|1.21|1.78|1.39|1.74|1.4415|1.235|1.19|2.06|
2020-10-24 00:38:08|adr_usa_0074|SNY|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.8079|15.8961|13.5991|17.2935|16.2887|19.4671|17.2988|17.2056|19.6937|21.49|23.1275|23.6337|22.6525|24.799|25.4122|25.9567|25.0803|25.8941|24.4315|23.8087|24.7186|27.2441|21.674|19.6801|20.015|18.8155|17.007|21.3071|23.6067|25.3218|23.9215|20.7359|22.7233|21.7599|23.3498|26.6414|23.5174|25.1817|27.3606|27.0535|32.6266|35.1585|37.0186|40.7828|38.4305|38.8429|39.5226|43.0591|44.2068|37.0514|39.5526|40.1279|38.1898|34.7634|32.6617|33.9369|32.5382|33.1437|38.6791|42.6111|43.9165|37.9539|35.2461|36.5466|41.5504|39.2153|41.0315|42.6188|44.6556|48.7968|40.9681|52.47|51|
2020-10-24 00:38:09|adr_usa_0075|SNP|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.5746|4.5905|6.3081|4.1407|4.4222|5.3053|5.6935|5.309|5.9166|6.25|8.7312|9.361|14.8941|13.5767|13.5294|15.437|15.607|15.5654|15.1361|17.1953|19.1172|23.4749|21.3756|25.2329|36.6327|31.072|45.7826|44.6844|64.0058|34.6988|41.7947|32.1267|25.4931|23.3015|30.5524|36.1843|36.7367|34.9477|35.9684|38.6201|41.6918|44.3072|41.8814|43.6295|47.7403|50.2213|42.6883|44.5583|54.1818|54.2728|43.5728|52.036|53.3678|55.9656|62.3579|59.7724|55.6535|54.5246|61.7755|42.3825|43.0107|44.8668|50.73|51.5521|53.4641|60.0092|59.3621|58.1236|55.392|66.3342|75.0943|84.0782|62.843|72.2217|60.2925|56.6335|54.5817|44.81|42.6996|39.2469|
2020-10-24 00:38:10|adr_usa_0076|SNN|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.885|3.4102|4.2665|5.5798|6.5365|6.3477|7.1418|7.3984|8.8965|8.9731|7.8917|8.7966|9.1129|8.5973|9.1885|9.9762|12.3726|15.0842|16.5931|13.4673|15.6759|15.6485|15.1997|13.7024|14.2658|14.2843|11.4404|13.4684|16.2214|19.5584|19.0527|18.0678|18.2548|19.1931|17.6065|17.3161|9.641|10.856|11.7835|14.4541|16.3792|16.1725|15.7291|14.7261|16.7788|18.5259|17.2613|14.9408|15.3435|16.7018|16.3136|18.8099|18.7746|18.975|19.4686|21.4176|24.7404|27.1471|31.2046|29.5713|33.9886|30.5308|31.5361|30.8227|31.4757|30.121|31.3085|30.2146|27.4689|29.0989|32.7445|33.2974|32.7666|36.2763|35.3822|35.726|34.5548|38.5963|42.613|46.6603|46.8481|29.225|37.3925|40.0131|
2020-10-24 00:38:11|adr_usa_0077|SNE|total_return_price|5.1438|4.6378|5.3124|5.2702|5.6075|5.0594|5.4388|4.7483|5.7658|5.7302|5.1742|7.0194|7.3639|6.9333|6.761|7.1042|6.7219|9.9955|13.3055|13.2616|14.7408|13.9023|17.2803|20.5147|18.1374|18.7598|21.8541|21.5864|18.0395|21.0386|14.6103|15.4644|17.1947|16.2921|16.1492|13.8066|12.3289|13.1307|13.4984|13.7503|15.5491|16.2581|17.3517|20.3031|23.0348|24.8224|23.9369|23.0147|20.1815|20.0262|21.9416|25.4688|25.3126|27.5526|26.6087|27.4451|29.0265|36.9518|39.5365|38.1947|35.9097|36.3318|29.0857|30.4883|38.752|46.8419|63.7947|121.0532|119.2057|80.2684|86.0005|59.4282|61.6458|56.1425|28.4062|38.5879|44.3289|45.5293|35.3352|35.5157|30.2993|24.1498|30.122|30.0094|36.3103|33.102|29.966|33.9482|34.9731|30.0968|29.1017|35.7743|40.4916|38.7074|35.5663|37.743|44.5804|45.3573|42.539|48.0622|35.5662|38.8237|27.6781|19.6087|18.6028|23.3188|26.4627|26.2814|34.8532|24.2663|28.2929|32.6759|29.3034|24.2953|17.6274|16.7368|19.4559|13.3391|11.096|10.6218|16.6484|20.2747|20.713|16.6417|18.5268|16.2497|17.4803|19.8349|25.9491|27.5092|23.8168|23.9238|25.0916|28.6329|32.4839|27.4171|33.0854|37.4602|36.7383|44.2257|47.6981|50.5793|59.9776|47.7447|41.9509|52.0314|58.9076|67.7442|59.18|69.13|76.75|
2020-10-24 00:38:13|adr_usa_0078|SMI|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:38:13|adr_usa_0079|SMFG|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.8535|17.9163|16.0933|14.5216|15.7161|12.5729|10.2469|10.184|9.8697|5.2177|5.6578|6.1607|6.7265|3.2689|2.326|2.8918|5.356|5.8464|8.9896|8.5495|6.8522|8.5495|8.6753|8.5495|11.4413|13.2644|13.4773|||12.9735|11.462|12.0414|9.7696|9.7918|8.9196|10.6111|8.1268|5.602|4.6751|5.6692|4.487|4.1243|4.487|3.869|4.0626|4.7054|4.4111|4.0756|4.0013|3.9726|4.9209|4.7054|4.7273|5.2316|6.2162|6.6434|7.6044|7.8646|6.3839|6.8299|6.4152|5.6311|6.3829|6.7934|6.1766|6.103|5.0883|5.1554|5.8606|6.7918|6.5583|6.6888|6.9377|7.7705|7.6503|7.2529|7.4341|5.9068|6.6302|6.5736|6.6346|7.2237|5.18|5.83|5.73|
2020-10-24 00:38:14|adr_usa_0080|SKM|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||7.5374|7.0237|5.7168|4.6874|4.602|3.8299|2.8869|3.8296|2.5634|3.2702|4.6843|6.3769|7.5915|5.5266|18.4322|20.2436|17.9908|11.2638|11.827|8.9432|8.4971|8.7978|10.5524|11.7036|12.0652|10.6688|11.1008|7.0741|9.7956|9.6744|9.3614|11.412|10.9938|10.4868|11.5578|10.7967|11.0531|12.428|11.2733|12.9031|12.5427|12.734|15.0381|13.255|15.2999|16.5714|17.9714|11.6194|12.542|11.3166|11.0119|8.9673|9.0095|10.5786|9.8875|10.8747|9.7469|11.067|11.7951|12.3075|11.7309|9.5661|9.6994|9.89|8.3065|10.3586|11.7487|13.7541|14.6855|16.3383|18.996|17.501|20.4296|23.8547|22.4787|22.0649|20.8485|19.5257|17.4665|17.3621|17.0652|18.9525|18.6712|22.8707|21.564|22.0849|24.8867|22.3013|22.0152|25.1394|24.6576|23.4473|23.6196|21.3054|22.3433|15.6109|18.6555|22.43|
2020-10-24 00:38:16|adr_usa_0081|SIMO|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.4185|11.1365|9.7415|10.3428|11.4252|13.1329|12.6759|21.0463|20.0361|18.7052|14.2153|10.4951|12.6118|4.0489|2.1407|2.2931|3.0387|2.8463|2.7099|3.0146|4.1451|4.4418|3.3193|6.0213|8.3945|10.0221|17.2219|16.9413|11.0964|12.9084|11.3049|10.6548|8.7576|9.5916|11.9097|14.5592|16.7284|23.2932|20.666|24.2131|29.5926|22.4385|29.1992|32.3839|40.0373|45.2168|40.2531|39.7648|45.3221|40.8783|48.5596|43.2173|49.9093|50.5256|33.087|38.1483|39.8393|32.4715|49.0481|30.4463|47.6162|38.04|
2020-10-24 00:38:17|adr_usa_0082|SIM|total_return_price|||||||||||||||||||||||||||||||||||||||||||15.3185|31.1083|25.2166|18.2691|26.3949|14.2627|5.0716|9.3136|8.7198|5.8917|4.3599|4.7134|4.0064|2.9459|3.1815|3.4172|6.5987|4.3599|4.6545|2.7691|1.414|1.2373|2.2389|2.2389|1.2962|4.3599|4.7134|3.4172|3.1226|1.8854|1.6968|1.414|1.0369|1.1878|1.2255|1.4611|0.9238|0.8484|1.3197|1.1783|1.4611|3.0071|3.092|2.9694|3.6764|7.2586|4.2892|3.865|4.1949|3.733|6.627|7.2963|13.3483|13.5463|11.6232|11.7646|9.8415|9.7567|10.492|15.9124|8.371|4.6662|4.0535|6.6459|7.6828|7.9185|8.1542|6.7778|6.8627|7.3812|8.0128|7.1078|5.7692|6.693|8.8329|8.8989|11.3932|13.4803|13.4049|12.7073|11.2461|11.5572|10.7748|13.1503|12.5847|9.3136|7.6734|8.2201|6.9532|6.299|7.6828|7.0606|8.7292|13.5307|12.1794|10.1149|9.6813|8.814|8.5784|8.946|8.5124|9.0497|8.0976|7.6451|8.7763|9.5776|7.09|6.15|7.02|
2020-10-24 00:38:19|adr_usa_0083|SIFY|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||139.0541|277.6446|80.6514|55.6216|15.2959|11.2402|13.9796|3.9677|6.3409|6.0813|2.1878|1.8541|2.3454|3.1519|5.4695|6.6282|4.5795|5.6734|6.0906|5.4324|5.7012|4.3663|4.459|4.4868|10.2622|12.0514|8.6214|8.3247|8.575|7.8056|8.3432|6.9805|5.0801|3.7081|3.5969|1.6316|1.8541|0.9641|1.3813|2.0487|1.4647|1.5203|1.2515|2.5864|1.817|3.3651|3.9491|4.2087|3.875|3.24|1.8541|2.16|1.8633|1.8355|1.7243|1.7057|1.7799|1.8726|2.1193|1.8205|1.3537|1.2231|1.4356|1.0578|0.9445|1.1995|1.0429|1.0333|0.7654|0.8687|0.773|1.3113|1.8005|1.9571|1.9745|1.5006|1.3265|1.6111|1.3723|1.36|1.3|0.7631|0.86|1.01|
2020-10-24 00:38:20|adr_usa_0084|SID|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||0.0913|0.1072|0.0751|0.1137|0.102|0.0866|0.1116|0.1447|0.1373|0.1686|0.1148|0.1396|0.1202|0.0664|0.1031|0.0817|0.1425|0.1415|0.1976|0.1782|0.1541|0.1775|0.1641|0.183|0.1894|0.1326|0.1618|0.2164|0.1565|0.1275|0.154|0.2|0.3107|0.4812|0.6868|0.8725|0.8582|1.1573|1.4091|1.7599|1.4727|1.9954|1.8826|2.7004|2.7434|2.8211|2.9701|3.8608|5.213|6.4594|9.3966|11.4694|14.2308|8.9517|3.769|5.2277|7.8602|10.5722|11.1621|13.5146|10.4186|11.8651|11.4355|11.3567|9.2058|6.9855|6.1472|7.9899|4.3008|5.0705|4.5349|3.8153|2.4245|3.7413|5.4538|3.7772|3.9592|3.7954|2.0297|1.7394|1.6515|1.2215|1.0358|2.2182|2.2378|2.5212|3.1759|3.1368|1.9837|3.3518|2.3453|2.4235|1.9251|2.0912|2.1596|4.1531|4.0652|3.3713|3.5461|1.2287|2.08|3.21|
2020-10-24 00:38:23|adr_usa_0086|SHI|total_return_price|||||||||||||||||||||||||||||||||||||||||||5.4252|8.8585|5.8183|4.9281|7.2218|6.3751|6.7414|7.4131|7.2752|7.0585|7.9408|7.9407|7.6609|8.3348|7.2707|7.2643|9.6243|4.591|4.5542|3.485|3.076|2.6477|3.3486|7.3269|7.1085|4.7853|3.5344|4.6132|4.4462|3.2146|4.2083|5.1134|3.1981|3.1735|4.6635|5.3418|3.7955|5.254|5.869|7.0715|7.7849|16.9233|16.6124|12.5639|14.6534|14.1197|15.3878|13.9603|14.2638|15.3766|23.0487|20.3985|20.5597|20.4729|21.5063|27.6413|33.7815|25.4183|14.5658|14.6422|9.5438|11.2361|10.5747|14.8054|17.842|16.794|17.026|16.1475|17.8978|22.3972|20.6817|19.7911|15.6709|14.8793|16.1567|13.1912|11.8309|16.8001|20.2703|15.375|17.3831|20.2404|18.2759|20.1451|23.8918|21.3382|27.1439|39.1625|28.1697|28.8026|36.6817|34.5321|38.5221|40.7505|41.9776|43.0229|48.0963|45.829|49.3023|51.6242|51.9427|37.1474|41.0808|37.4352|27.3807|28.6269|22.9297|23.88|18.36|
2020-10-24 00:38:24|adr_usa_0087|SHG|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.381|10.8874|12.9698|9.9187|12.3214|15.1492|19.358|19.596|25.9877|30.101|32.0084|33.3911|34.3105|39.1837|44.1115|48.3362|47.6701|43.4379|36.701|33.9195|30.9407|17.9888|13.598|19.2267|30.5771|29.6873|29.2859|28.751|29.9575|35.7249|34.2726|37.7765|28.205|27.6559|31.6423|26.8309|27.7489|29.0534|28.0109|25.4985|34.5364|36.2004|33.675|37.9857|41.2125|35.5862|33.1085|31.0398|28.6839|30.2427|31.3651|27.7544|30.73|34.6104|38.4564|38.4833|40.478|41.9965|38.6869|36.5032|34.8099|33.1629|36.9184|37.1588|34.5136|38.1111|18.54|24.45|24.18|
2020-10-24 00:38:25|adr_usa_0088|SFUN|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||112.3586|111.6941|123.23|120.8428|90.2715|99.3168|141.9022|117.8834|113.8054|188.4502|215.9425|194.4442|413.548|674.7449|546.545|400.728|438.7392|338.9227|280.531|395.85|292.769|353.9586|274.8828|236.2862|210.3983|147.3259|130.381|153.9155|186.3931|230.1672|236.2862|175.5672|118.6138|63.5431|63.5431|33.395|22.3|28.6|13.5|11.33|11|
2020-10-24 00:38:26|adr_usa_0089|SBS|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.5601|0.3462|0.4138|0.38|0.6358|0.8502|1.0529|1.0366|0.8855|1.0102|1.2493|1.1446|1.3663|1.5623|1.6231|2.0352|2.3379|3.0522|3.7214|3.7636|4.9029|5.5498|5.587|5.2007|5.7965|3.6254|2.6168|2.5992|3.3459|4.5635|4.6459|4.5503|5.0598|5.3825|6.4607|7.4397|7.6421|6.2279|7.018|10.2739|10.0324|10.6871|11.2854|12.3023|8.247|7.893|9.2511|7.3745|9.1966|6.9316|5.3761|4.6325|4.5243|3.1905|3.8705|5.7011|7.2411|8.0956|6.9504|8.9589|8.4795|9.4034|9.4125|9.44|6.0177|5.7536|7.3665|9.9793|11.8764|11.2187|14.0041|6.1896|10.51|8.73|
2020-10-24 00:38:28|adr_usa_0090|SBGL|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:38:28|adr_usa_0091|SAP|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||10.3453|9.6403|9.0993|9.4825|10.763|8.8187|10.7152|13.2639|16.9988|20.3506|27.3889|43.5614|29.9544|27.7427|20.2421|26.7896|29.2075|40.2811|46.229|36.4441|47.751|26.1563|22.509|27.3636|20.2127|24.8994|29.009|19.0457|8.8211|15.2898|14.8664|23.054|23.9929|32.79|31.0148|33.1728|30.9036|35.077|31.8002|34.7669|34.791|36.188|43.6152|42.6195|40.1688|43.0902|36.2331|41.9832|48.2309|41.9668|40.7501|43.4509|44.5516|30.2014|29.4259|33.9309|41.2591|39.5199|40.6681|37.7582|42.0284|43.1364|52.299|52.4157|43.7474|45.7611|60.3407|52.5431|63.1384|71.1491|71.2907|65.4187|66.3978|78.2725|73.0358|70.4484|66.0203|63.7238|66.0294|65.2925|60.2349|73.5388|74.766|70.9324|86.4294|81.7208|92.8211|100.2578|105.0279|107.6237|100.7272|112.4805|119.6187|96.8133|112.286|134.8285|116.1713|132.059|108.9075|140|155.81|
2020-10-24 00:38:29|adr_usa_0092|SAN|total_return_price|||||||||||||||||||0.8455|0.8062|0.8408|0.9689|0.9032|0.9938|0.9482|0.8445|0.9239|0.903|0.5936|0.8329|0.6485|0.7948|0.9028|0.7841|0.8421|0.754|0.7759|0.8502|0.6471|0.7032|0.7856|0.8344|0.9559|0.8817|0.8877|0.775|0.8505|0.8459|0.7953|0.897|0.96|1.1496|1.1143|1.1103|1.2688|1.5543|1.679|2.3143|2.4498|2.4544|3.7175|3.8406|2.3573|3.086|3.1644|3.3538|3.2747|3.7329|3.4625|3.3804|3.5794|3.4721|2.9936|3.0512|2.6761|2.9649|2.9561|2.8154|1.8893|2.5967|2.3672|3.3067|3.2161|4.5829|4.2187|4.0602|3.8153|4.8658|4.8205|4.6342|5.3197|5.3749|6.0004|6.0706|6.6176|7.883|7.5892|7.9396|8.4177|9.47|8.8564|8.2464|6.8734|4.4139|3.264|5.9178|7.9859|8.2941|6.7561|5.4493|6.6391|5.642|6.3058|6.3758|4.5336|4.3278|4.5109|4.0267|4.696|5.2787|4.5122|4.4146|5.7432|6.5325|7.0571|7.8392|7.2898|6.4969|5.9442|5.7199|4.3417|4.0424|3.6658|3.3328|3.8059|4.5216|5.356|5.9561|6.2423|5.9246|5.9917|4.9409|4.6895|4.2366|4.4454|4.4626|3.9169|4.14|2.35|2.41|1.85|
2020-10-24 00:38:32|adr_usa_0093|RYAAY|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.9078|2.9344|2.6064|3.9659|3.4836|3.43|3.6846|4.3143|5.3929|4.9306|5.7211|8.7358|8.2266|8.1462|10.7187|9.7272|10.991|8.6822|12.8625|13.0811|14.3227|13.7929|17.15|17.4158|18.1704|17.3429|21.789|14.5475|14.0716|12.8625|17.33|18.0332|19.6839|19.6367|24.2586|23.474|22.6795|26.6296|34.4028|38.0472|32.825|35.6119|32.8593|23.324|26.1451|19.2337|25.2448|19.8168|22.8695|24.8675|24.353|23.4526|23.0924|27.5293|27.2289|25.2352|27.5202|23.4691|26.9831|32.9095|28.0482|29.2408|33.6563|40.3681|48.4689|49.4597|44.1563|55.8607|52.7525|54.1803|65.6808|66.4986|71.5915|78.7235|86.1|85.07|80.85|75|83.29|83.58|108.45|107.62|103.34|125.53|113.64|99.59|70.48|73.15|63.44|62.25|87.09|49.56|67.1|87.69|
2020-10-24 00:38:34|adr_usa_0095|RIO|total_return_price||||||||||||||||||||||||||||||2.7498|2.0939|2.3893|2.7107|2.6084|2.9304|2.5247|2.9904|3.5476|3.3003|3.1034|3.2769|3.1994|3.2679|3.8256|3.9376|4.1053|4.51|4.1962|4.2523|4.3239|4.7634|4.7545|4.998|5.1038|5.3101|5.4814|5.4906|6.2139|5.6644|4.5847|4.9937|4.2949|4.5168|4.1769|5.2177|6.3798|6.7925|9.0646|7.0113|6.4209|5.9194|7.1692|7.1349|7.3902|6.4162|7.9744|8.2554|7.6362|6.9128|8.3552|8.0759|8.1666|9.5659|12.1342|11.1084|10.829|12.1508|13.3317|14.7068|13.8193|18.8213|20.9394|24.4401|24.76|22.5634|25.2835|27.4399|36.8724|41.6859|50.9724|50.3641|60.5337|30.7575|10.9605|16.964|20.7362|25.4964|32.2489|35.7526|26.3391|35.7675|43.6421|43.7089|44.4464|27.3353|30.3368|35.0124|30.1123|29.8861|37.1276|30.6345|26.7303|32.2691|37.345|37.6802|36.6341|33.7238|31.5843|29.0867|28.9532|24.4002|21.0092|21.204|23.4767|25.3963|29.2438|31.7986|33.0727|37.7657|42.3594|42.6512|45.9206|43.2851|41.1302|53.7846|56.9742|49.6478|56.5769|45.56|56.18|60.39|
2020-10-24 00:38:35|adr_usa_0096|RENN|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.7296|7.9247|4.5166|7.3224|6.4602|5.4337|4.5166|4.0376|3.846|4.5714|4.1745|4.3661|4.5577|4.7083|3.5038|3.2985|5.1873|4.1197|5.0504|4.3935|2.5184|2.6279|2.3541|2.1625|1.7273|2.3487|2.8195|2.2583|6.9|4.26|4.5|4.59|2.8185|2.445|2.49|1.01|3.64|4.01|
2020-10-24 00:38:36|adr_usa_0098|RDY|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.5125|9.4569|8.6069|9.6353|8.5512|7.8877|8.5794|8.247|9.7787|10.5842|14.1589|10.7151|8.0244|7.3672|8.8888|7.7578|7.5398|8.3613|9.7876|14.2494|12.5534|14.802|16.1786|14.6185|14.3616|15.1162|16.4913|13.5289|14.3226|10.3371|9.0484|8.761|14.4441|17.9623|24.3447|26.2949|28.581|30.7796|33.2325|34.6987|31.9731|29.0684|27.9803|31.699|26.1919|29.2673|32.0242|30.7363|33.9989|37.0457|38.7078|41.4267|38.8615|51.591|48.6223|52.7031|52.1132|59.672|44.1561|43.1937|44.3311|46.7603|44.1207|39.2325|40.5132|33.9933|36.1998|32.2991|34.1805|34.7056|36.6033|40.2398|35.8184|38.8389|40.3789|38.3421|53.9909|72.41|
2020-10-24 00:38:38|adr_usa_0099|RDS.B|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||11.3795|12.3369|12.598|12.4675|14.1864|13.9688|15.3178|16.1446|17.82|18.1899|21.8888|23.2377|22.8461|23.1072|22.1281|19.0278|19.4194|21.2142|24.2169|23.7599|25.5876|25.6205|26.0774|25.5552|25.7834|24.4022|26.2874|23.1855|21.645|23.1229|23.5041|18.6529|20.3239|18.914|20.8095|19.7181|23.5145|20.8409|23.3422|23.243|26.8409|28.3866|30.3187|31.0032|29.3008|29.8327|32.2751|31.8576|33.4405|31.6076|39.942|39.7036|40.4763|33.2151|39.8951|28.7682|26.2691|22.6446|26.879|29.945|31.6657|30.6246|27.1137|33.515|38.4925|42.7966|42.4061|37.1069|45.9988|43.2351|43.334|44.7045|45|42.9481|43.1335|45.4166|50.2007|52.8389|59.5015|54.7174|48.7216|44.5222|41.3228|34.7612|34.3273|37.4519|43.4326|41.7146|46.5814|45.6014|45.1846|52.7602|58.4544|56.8936|63.8792|63.2219|54.2287|58.7061|61.226|56.7292|57.6876|31.977|30.1397|24.22|
2020-10-24 00:38:39|adr_usa_0100|RDS.A|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||8.2019|9.1342|9.5175|9.7724|11.235|11.2452|12.5085|12.9107|14.1204|14.4716|18.1731|18.9079|18.4609|19.3552|18.9768|16.7239|16.8117|18.2602|21.4686|21.2828|21.8233|20.8324|22.4766|22.1092|22.3398|20.4501|21.78|18.9858|18.521|20.5235|21.2169|15.6792|17.1819|15.9056|18.6779|18.045|21.3886|19.4249|21.6323|21.9915|24.4549|26.1719|28.58|29.1601|27.5662|28.1593|30.5728|30.4413|32.8987|31.1079|38.4839|39.3132|40.6168|33.6265|40.2343|29.3949|26.7297|22.7231|26.2028|30.3322|32.333|31.6033|27.8192|33.8891|38.0049|41.9678|41.4442|36.271|43.6191|42.3399|41.2299|42.96|43.2227|41.372|41.038|42.843|47.1292|48.9358|55.8295|52.2141|46.533|42.0575|40.7987|34.4625|33.9129|36.6416|42.5485|39.3162|43.4966|42.9177|44.029|50.9834|56.9905|55.3061|60.8008|60.6921|52.7086|57.4732|60.6291|55.7634|56.7717|34.1941|32.3718|25.17|
2020-10-24 00:38:40|adr_usa_0101|RDHL|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11|10.35|10.2|11.25|14.151|17.244|13.07|11.74|13.77|17.61|12.82|12.23|12.12|10.4|14.69|10.25|10.04|8.8|9.09|5.04|4.96|7.93|8.66|5.36|8.31|6.4|7.5|6.07|4.43|7.14|9.98|
2020-10-24 00:38:41|adr_usa_0102|RBS|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:38:41|adr_usa_0104|QIWI|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.5686|23.7289|42.8686|26.6389|31.4735|25.5074|16.1681|18.8268|23.8325|13.0098|14.1478|11.6679|11.3663|13.4254|11.2396|14.9098|21.7193|14.8905|12.7425|16.8838|13.3887|11.7595|12.4513|13.0975|18.2667|21.1421|18.3916|10.1743|16.9759|17.39|
2020-10-24 00:38:42|adr_usa_0108|PUK|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.0969|15.5702|12.7756|12.2494|12.1343|14.1896|9.8268|10.982|9.5414|10.5637|10.0511|8.0997|6.1072|7.1364|5.5926|6.3701|7.1384|8.5661|8.8926|8.9242|8.8065|9.2818|10.2983|9.9819|10.1287|10.3104|13.016|11.7356|13.6882|15.8952|15.9065|17.1773|17.7328|16.2232|15.4771|13.7373|10.9445|6.8106|6.2455|8.642|11.5556|12.7588|9.9576|9.874|12.5956|13.4777|15.4753|15.0339|12.5108|13.1091|16.5981|15.3658|18.5583|19.6345|23.3281|23.1043|27.3456|31.6426|31.7925|32.8947|34.1802|34.9566|38.4207|35.977|31.3736|34.6879|28.8466|25.1257|27.8786|30.6424|33.8498|36.5176|38.1044|40.08|42.5915|37.3678|37.3571|28.529|34.7867|35.984|31.2458|36.6747|17.3866|30.1303|30.55|
2020-10-24 00:38:43|adr_usa_0109|PTR|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.7554|8.6411|6.8652|7.3412|9.4366|9.2737|8.3024|9.5836|9.9884|9.8202|9.8496|10.2228|14.7622|17.7272|26.1021|26.3134|23.3675|29.4271|30.0915|33.6404|40.738|47.1992|47.7887|59.8876|57.4095|65.1781|80.943|69.8771|91.0936|117.1534|116.1749|76.1516|86.825|60.354|54.1099|50.9487|71.5891|76.4818|79.6688|78.8149|79.4619|80.5346|89.5665|104.7333|100.0158|88.3308|87.6194|100.8157|101.82|99.2351|107.3674|102.5379|78.799|88.7697|86.3831|78.5459|99.2753|105.3152|92.4079|91.1377|94.3092|57.0162|55.8959|55.1547|58.39|54.4305|64.6681|63.6129|53.5141|55.6021|60.3999|60.9233|64.9854|71.59|54.7989|58.3766|51.3488|46.8794|45.8525|29.8153|33.3219|29.35|
2020-10-24 00:38:45|adr_usa_0110|PTNR|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.4279|10.9658|5.227|4.496|3.5091|2.5952|2.3628|2.4622|3.4921|2.9242|2.4446|2.6435|2.0762|2.0996|2.5733|3.4447|4.3278|4.5735|4.3863|4.0237|4.9244|5.1817|4.6846|4.8361|4.9722|4.5519|5.1405|5.9311|7.0319|9.0784|10.383|10.3976|12.9827|14.4646|15.8904|12.3277|10.6248|10.4942|11.5513|13.5735|14.2853|17.7337|14.0403|15.5267|17.5993|16.5716|13.9405|8.9418|8.4653|7.106|4.2655|5.34|5.45|6.18|6.64|7.72|8.92|8.96|8.09|7.18|5.48|2.93|2.21|4.08|4.48|4.58|4.42|4.52|4.6947|5.2|5.29|5.18|5.9652|4.74|3.73|4.93|5|3.74|4.19|4.8165|4.22|3.71|4.3127|3.7167|
2020-10-24 00:38:47|adr_usa_0111|PSO|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||4.1886|4.2385|4.1886|4.737|4.5875|4.7634|5.3207|5.1688|6.5879|7.3988|7.0662|8.3461|9.6389|8.1877|8.8799|13.0587|16.0353|13.4592|12.7242|10.8532|8.2632|7.9191|4.8068|5.5806|6.3984|4.9501|4.3482|4.5273|4.1231|5.0915|5.1118|5.6848|5.6239|6.4743|5.8861|6.4077|6.2971|6.4309|6.4661|6.4935|7.6488|7.2554|7.9648|8.6512|9.3433|9.6861|8.9621|8.762|7.7028|7.5348|7.0064|5.8222|6.1429|6.4393|8.0513|9.1913|10.1629|9.3102|10.4604|10.6415|11.9758|12.6638|12.286|12.9041|13.2236|13.5954|14.284|13.9885|13.1021|13.2817|15.2295|16.382|12.8796|14.836|15.6838|14.4852|16.9294|16.0623|13.5721|8.991|10.4664|10.7463|8.5076|8.8458|7.094|8.1511|7.4666|8.8936|9.6946|10.6923|11.0791|10.8061|10.3355|9.8632|8.5898|7.7809|6.4388|7.1719|7.12|
2020-10-24 00:38:48|adr_usa_0112|PRAN|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:38:49|adr_usa_0113|PKX|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||16.4777|16.2665|16.6186|18.5198|12.4405|13.7912|13.8623|12.1561|11.6073|13.6136|18.3425|14.76|10.0804|11.3808|6.9369|7.9846|9.8515|10.4353|19.6301|18.2801|20.5976|16.1838|14.183|11.0066|9.2502|10.6693|11.7713|9.3717|13.9352|15.8437|16.5701|13.1127|15.2272|12.13|16.1825|17.6716|21.5802|22.4823|21.4713|24.2448|29.1525|32.3146|29.0338|37.3472|33.5427|43.2241|45.638|44.2941|57.309|72.0609|83.5849|124.5206|105.8967|83.7683|91.8197|66.0595|54.1782|48.116|59.7431|75.1143|95.7909|85.4958|69.2097|83.6357|80.2882|85.2088|81.4356|56.9869|62.7914|64.0151|61.8767|62.7228|64.2409|57.6409|51.255|57.9966|62.5574|55.668|60.0998|61.2786|52.6241|45.0781|40.8246|29.1236|30.459|40.7699|38.6459|44.4963|46.8597|57.8266|56.4222|62.8754|71.5288|72.5145|68.4719|61.3706|52.1215|52.7748|51.115|45.8389|49.9867|32.5582|37.04|41.86|
2020-10-24 00:38:50|adr_usa_0114|PHI|total_return_price|0.2284|0.2372|0.1713|0.1493|0.1493|0.1318|0.1186|0.1109|0.112|0.1318|0.1102|0.1168|0.3148|0.3994|0.7462|0.8042|1.1132|1.8963|1.28|0.8107|0.8611|1.1509|1.1853|1.3322|1.6079|2.0287|2.5782|2.2581|1.9217|1.795|0.9717|1.2983|2.1613|2.505|2.5563|4.3018|4.1914|6.0813|5.8803|5.2465|5.3452|5.3688|7.5966|12.2399|9.2832|8.91|8.4617|8.3345|9.159|10.8736|10.0701|8.217|8.0889|8.8343|9.5043|7.7641|9.1204|9.7921|8.2804|6.8792|8.5709|6.935|6.2185|7.9755|7.9672|9.2871|6.7153|7.9994|6.7924|5.5037|5.3176|5.5389|4.4687|4.3752|2.9428|2.566|3.2386|2.3231|1.6069|1.5664|1.7968|3.3538|3.6746|5.4247|5.325|6.4959|7.7976|7.7665|7.9383|9.2952|9.7432|10.8727|12.3853|11.3799|14.7708|17.3378|18.3483|19.8773|23.8603|28.0805|25.7604|20.706|22.338|18.615|18.464|20.8028|22.1318|24.4009|24.3907|23.3332|28.4202|27.6653|27.4807|27.758|26.3498|30.6536|34.6461|35.4316|37.6997|35.0155|42.2876|40.4516|45.4851|40.2822|42.6908|47.1404|49.3029|45.236|45.9718|45.832|34.8124|32.2407|33.7926|34.7757|28.5653|22.0626|26.2421|28.8125|26.7815|25.2377|23.803|19.984|22.517|18.732|18.9861|22.4475|20.548|18.6706|19.9925|23.7362|27.05|
2020-10-24 00:38:52|adr_usa_0115|PHG|total_return_price|1.5459|1.7651|1.5338|1.3999|1.6311|1.4486|1.5094|1.5363|1.61|1.545|1.5826|2.2683|2.4837|2.1702|2.4415|2.077|2.508|2.6732|2.6598|1.5781|1.6597|1.828|1.7288|1.9735|2.1031|2.0636|2.7168|3.0011|2.701|2.1945|1.5145|1.4527|1.7927|1.8545|2.2254|2.1636|2.4572|2.1791|1.7464|1.3291|1.7154|1.9473|2.5191|2.55|3.3381|3.5831|3.7856|3.6609|4.253|5.4492|6.2141|4.5733|4.7802|4.2872|4.7146|5.2562|5.9565|9.6471|11.2747|8.1202|9.9993|11.5565|7.8995|10.0178|12.3684|14.1156|14.1331|18.8907|23.972|26.732|25.1474|21.4492|15.9861|15.8244|11.5555|17.429|18.0936|16.6946|8.7889|10.6943|9.6498|11.8285|14.1868|18.0059|18.2206|17.1014|14.4042|16.6613|17.3026|16.1433|17.0982|19.9308|21.9052|20.2713|22.7905|24.4635|25.3199|28.1243|29.8655|28.4101|26.2211|23.1162|18.6366|13.5893|10.6894|13.2414|17.5114|21.1632|23.5807|21.9752|23.0651|22.6086|23.6911|19.5834|13.6809|15.9763|15.5188|15.742|18.7672|21.2401|23.6491|22.5384|26.7328|30.6453|29.1449|27.1216|27.0789|24.7647|24.2011|22.4548|20.6909|22.446|25.18|22.7781|27.025|27.92|29.3265|33.5164|38.5504|35.369|35.8462|40.4857|43.5889|33.6279|39.1352|42.7136|45.2129|47.8298|39.3616|46.84|47.15|
2020-10-24 00:38:54|adr_usa_0116|PBR.A|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.8285|3.0119|2.6032|2.9316|3.3624|2.3868|1.6991|1.8942|1.983|2.5264|3.1763|3.9308|4.3726|3.7299|4.8208|5.7921|6.0486|7.5047|10.2751|10.3183|13.2874|12.558|12.7865|16.0457|14.383|18.7097|22.1226|36.0283|29.5202|41.6352|27.1521|15.6086|20.893|25.1784|29.9125|33.5748|31.8285|23.8623|24.5798|26.8369|28.698|25.1677|18.8335|19.486|22.687|14.6949|19.4433|16.8788|16.295|13.1766|15.3228|12.7271|10.5501|14.724|16.8541|7.2032|5.2973|7.6423|3.2045|3.1952|4.1575|5.1665|7.6703|8.2028|7.8104|6.8855|8.997|9.0437|11.9679|7.9006|9.151|10.9028|15.0473|13.9677|13.0063|15.0442|4.9299|8.0498|8.49|
2020-10-24 00:38:56|adr_usa_0117|PBR|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.7083|1.4679|1.6401|1.7889|1.4545|1.6563|2.1472|1.5813|1.1544|1.3713|1.4214|1.9749|2.4074|3.4188|3.9752|3.6028|4.5921|5.8956|6.439|8.2587|11.6095|11.4169|15.0218|14.704|14.5822|18.846|17.2169|23.1922|28.0494|47.1317|39.5327|55.8225|36.8355|20.5555|28.8734|33.8271|38.1338|40.6824|38.3019|29.6278|30.1242|32.1871|35.5592|29.6657|22.1545|22.1964|24.9889|16.3474|21.5093|18.2009|15.9397|12.758|15.2405|12.5993|10.7981|14.2748|16.4836|7.1278|5.3916|8.7096|3.9545|4.2632|5.5653|6.5394|8.8928|9.7898|8.4974|7.5522|9.6644|9.7995|13.2621|9.4101|10.8655|12.3638|17.1709|15.503|14.3968|15.9767|5.0119|8.3202|8.58|
2020-10-24 00:38:57|adr_usa_0119|PAM|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.2139|11.4396|10.047|11.5888|17.0201|14.16|15.22|11.58|10.33|8.44|4.06|3.78|3.43|3.82|3.24|4.94|5.31|5.54|9.47|10.75|9.67|17.67|13.81|15.15|21.31|20.63|26.84|30.33|32.72|52.99|58.53|61.54|67.36|59.88|37.83|32.42|30.42|27.57|32.94|15.64|16.43|11.3|10.49|10.13|
2020-10-24 00:38:58|adr_usa_0120|PAC|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.605|16.7653|17.776|20.629|22.5292|26.8179|27.4778|24.3777|24.6071|16.6198|15.1938|12.7264|10.3283|15.5717|18.057|19.6977|22.6216|18.2202|20.8491|25.725|25.6109|26.5394|23.293|22.5052|25.5609|25.0993|27.2442|39.7427|39.4455|35.0541|39.2609|38.3877|39.2069|52.1988|52.8881|50.7044|51.5371|55.4105|71.1604|74.5981|71.2549|83.1694|74.3459|69.1251|78.9192|96.1574|93.9466|91.1613|87.1716|83.7929|98.389|77.2256|86.5028|103.7694|95.2727|120.35|56.97|72.51|70.16|
2020-10-24 00:38:59|adr_usa_0121|OSN|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15|10.77|8.4|4.14|2.4603|3.5697|3|3|2.43|2.43|1.95|2.1|3.81|3.27|3|2.37|2.91|2.0397|2.931|2.76|2.3652|2.3955|2.43|2.27|2.14|2.16|2.3877|1.65|2.674|2.41|3|2.1199|1.23|1.85|2.05|3.5|3.06|2.1963|2.81|4.46|
2020-10-24 00:39:00|adr_usa_0122|ORAN|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.3113|15.5825|22.2217|21.9042|24.6931|25.9635|24.708|26.4182|40.905|56.9612|48.2651|34.0933|27.3718|18.804|15.2632|9.0764|13.0409|9.4577|3.3847|2.3839|6.3082|7.6881|8.9749|8.9021|10.8595|9.6222|9.5561|9.5483|12.2465|11.4557|11.0859|11.3539|9.6463|8.8997|9.0632|9.7214|11.5785|10.9036|12.4409|14.6182|15.7134|14.7948|13.0036|13.5776|13.4225|10.9842|11.2717|13.9078|12.9013|12.237|9.8257|12.0707|11.6562|12.2365|12.1623|9.9453|9.41|9.2093|8.2623|8.8507|7.6868|7.0596|7.1706|8.7593|9.0379|10.5393|12.8305|11.3319|13.5152|12.8336|12.5412|12.3155|13.4965|14.3538|13.715|12.9587|12.5381|13.4934|14.0657|14.3285|15.5038|15.1385|15.2257|14.8043|14.8258|15.2371|15.1363|15.0689|14.4337|11.8299|11.74|10.33|
2020-10-24 00:39:02|adr_usa_0123|OMAB|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.4273|14.9555|15.1019|15.9568|14.6322|12.2463|9.8725|7.4325|6.4598|4.3125|6.3253|7.7808|8.4907|9.5472|8.2899|8.6678|10.4299|9.6804|11.3942|9.4934|8.5109|11.3994|11.6252|13.1384|16.0337|21.6936|18.7217|21.5272|20.8662|20.7654|24.803|27.9348|30.2374|31.0937|33.3398|34.7283|31.9173|37.0367|40.0054|39.435|30.2915|36.3337|43.2593|43.4538|37.5001|36.7501|39.4679|54.3566|37.8931|43.5741|51.8|47.79|61.05|26.41|37.08|36.76|
2020-10-24 00:39:03|adr_usa_0124|OIIM|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.2|7.25|5.65|10.8|11.5|22.5|18.34|8.99|8.48|10.06|10.84|15.4|14.41|20.85|17.27|16.48|10.48|10.27|10.37|14.72|14.11|9.98|10.81|8.07|6.2|7.76|7.43|10.12|15.5|12|7.77|7.95|3.63|1.95|3.42|4.75|5.23|4.79|6.89|6.3899|5.95|5.83|7.6|6.34|4.24|4.07|5.61|4.26|3.91|2.98|3.09|3.27|3.05|2.82|3.26|3.32|2.58|2.18|2.5|2.28|2.27|1.49|1.52|1.52|1.59|1.99|2.31|1.95|1.73|1.65|1.4|1.74|2.28|1.48|1.71|1.39|1.35|1.64|1|1.5957|3.54|
2020-10-24 00:39:05|adr_usa_0125|OIBR.C|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||596.3429|311.606|323.5477|319.0696|326.2096|406.3445|406.9081|251.9138|246.1448|295.7584|199.9687|216.3307|190.5459|159.7559|85.9506|102.767|81.5|70.25|49|37.455|17.45|9.15|9.85|3.55|3.48|1.46|2.94|5.41|4.13|6.85|5.89|8.09|5.71|5.43|4.45|2.71|1.59|1.88|1.83|1.17|0.9316|0.45|1.05|1.41|
2020-10-24 00:39:06|adr_usa_0126|OIBR|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:39:06|adr_usa_0127|NVS|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.5248|21.2736|23.7|22.18|19.7663|20.6066|19.8678|22.2195|22.8718|22.0448|20.6132|22.2409|23.6378|23.29|25.7129|25.1095|26.5723|28.1236|29.8046|28.0959|28.384|29.5244|31.091|33.9364|31.7643|34.8699|35.1323|35.4223|34.4136|34.2143|33.8096|31.1489|34.4564|33.8784|30.3653|25.474|27.7679|33.7909|36.6214|37.6057|33.7478|40.3028|41.1299|39.4857|43.7997|40.4935|40.914|41.9715|41.7972|46.6089|47.8819|54.9715|54.2007|59.148|61.9638|67.1898|73.6047|76.5317|75.8162|82.3172|85.7982|74.7291|70.8307|62.7189|68.8729|70.1037|62.3722|67.196|73.2754|75.9424|74.5774|75.5946|69.0632|80.1163|77.5484|81.4026|89.2029|84.2938|90.9389|76.89|89.49|87.45|
2020-10-24 00:39:07|adr_usa_0128|NVO|total_return_price|0.3062|0.387|0.4147|0.3447|0.2993|0.2779|0.2072|0.1475|0.1731|0.1952|0.148|0.185|0.1905|0.2116|0.1861|0.21|0.2451|0.2523|0.1908|0.1365|0.1789|0.2156|0.2515|0.2475|0.2691|0.3027|0.285|0.3237|0.31|0.3235|0.3333|0.4076|0.4109|0.4413|0.4997|0.5895|0.5376|0.5941|0.6214|0.5883|0.5858|0.5736|0.5919|0.6603|0.7003|0.6971|0.6368|0.6368|0.6536|0.7266|0.8246|0.926|0.8652|0.9665|1.0679|1.2639|1.3653|1.4918|1.5105|1.9641|2.3142|1.9071|1.6629|1.843|1.5272|1.4991|1.6743|1.8109|1.9387|2.3872|3.1359|2.5002|2.8232|3.1969|2.9837|2.8488|2.8328|2.3535|1.9329|2.0674|2.3852|2.5082|2.6688|2.9632|3.3971|3.8002|4.0073|3.9699|4.1449|3.7848|3.6816|4.1791|4.7202|4.8343|5.6652|6.3578|7.0307|8.4317|9.4001|10.0742|10.8628|10.3545|8.0326|8.0624|7.6549|8.6888|10.0433|10.1869|12.4581|13.0881|15.9022|18.1847|20.531|20.5392|16.3159|18.8965|23.1423|24.2485|26.3289|27.2299|27.4553|26.3452|28.7677|31.4095|39.5285|39.9961|41.2344|36.6451|46.9265|48.1306|47.6736|51.0487|48.4676|48.1009|37.5583|32.3838|31.5748|39.5054|44.8075|49.9444|46.5943|43.6331|45.0339|44.0118|50.7401|49.5082|50.5923|56.6399|59.7338|64.9729|69.43|
2020-10-24 00:39:09|adr_usa_0130|NTZ|total_return_price||||||||||||||||||||||||||||||||||||||||||31.3981|33.2183|50.965|46.4146|46.8696|56.6531|61.8861|67.1209|60.4375|64.9986|82.7872|99.2075|93.5042|85.1703|84.2545|87.4598|93.8705|87.2971|75.3199|101.806|99.1117|75.2867|94.8232|62.8978|77.5616|78.3098|52.8716|46.138|54.7285|56.1687|56.4568|58.5307|64.713|51.1261|68.3548|68.8684|71.8332|51.6405|48.0464|38.1629|39.244|49.9114|49.3242|52.358|53.1784|53.4754|53.723|51.4454|40.7|41.15|35|36.5|35.75|36.2|42.55|40.85|39.75|29.5|23.05|18.5|15.95|16.15|12|5.75|9.5|13.35|16.15|22.5|14.75|18.55|16.35|23.1|17.6|14.25|11.25|13.5005|12.15|11.25|9.6|11.2|10.85|9|12.95|14.12|12.85|10.15|7.75|8.5|10.7|10.25|8.05|7.3|7.25|8.75|11.3|14.374|13.25|10.25|8|8.2|7.95|6.85|3.9402|5.1453|2.42|1.7534|1.7|0.511|1.1|1.7|
2020-10-24 00:39:10|adr_usa_0133|NTES|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.5241|0.2431|0.1324|0.054|0.0588|0.0281||0.0307|0.0579|0.1513|0.4309|0.74|1.314|2.6725|1.6382|2.0924|1.7618|1.5777|2.1741|2.0276|2.5804|3.8024|2.4884|4.0008|3.5115|2.7698|3.0585|3.0983|2.9824|2.9305|3.3126|3.2711|3.7933|3.942|3.6048|4.6422|5.8784|7.8459|6.423|6.3504|5.4531|6.8717|6.2345|8.4234|7.5797|7.1578|8.2488|10.2733|11.0323|9.0786|6.8258|9.7503|10.8099|12.7415|12.8477|11.7294|13.9648|15.4677|18.6907|19.0339|27.4557|21.0989|33.3267|25.8297|30.9709|45.7787|40.8052|54.6159|59.9622|48.9804|69.0233|52.3499|48.6542|43.1784|46.8809|46.4055|50.5782|50.4499|60.5026|59.9319|86.7627|94.196|
2020-10-24 00:39:12|adr_usa_0136|NOK|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||1.2126|1.198|1.9517|2.274|1.2715|1.1166|1.2304|1.4714|1.9161|1.9589|2.4802|3.1549|2.3769|3.6749|4.954|5.3412|8.2011|10.6808|12.5581|12.3181|26.0591|29.8733|27.4669|21.8979|23.9261|13.3361|12.247|8.6963|13.6306|11.6547|8.1369|7.4457|8.7101|8.0095|9.393|8.9185|9.7188|11.804|8.4558|7.9858|9.1208|8.9811|9.9644|10.1261|10.9584|12.6747|12.3933|12.0446|12.43|14.0204|17.5823|23.7246|24.0123|19.9091|15.7375|11.9798|10.0206|7.4962|9.724|9.7507|8.5702|10.3643|5.6422|6.9437|7.1445|5.8914|4.7352|4.1746|3.5551|4.0492|1.6441|2.0452|3.1372|2.6051|2.9705|5.1697|6.4413|5.8297|6.392|7.1529|6.6456|6.4089|5.9331|5.8725|6.0804|5.1189|5.1962|5.2875|4.3925|4.9496|5.7936|5.6243|4.3828|5.1446|5.631|5.4645|5.6995|5.6016|4.9609|5.06|3.71|3.1|4.4|3.91|
2020-10-24 00:39:14|adr_usa_0137|NOAH|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.375|14.8055|10.9352|8.7636|6.1191|7.8742|4.644|4.2415|5.4884|7.01|8.66|17.31|19.55|14.1|13.73|13.7|21.13|23.16|30.23|21.77|27.96|25.59|23.1|26.89|22.28|26.36|26.56|31.17|45.9|45.63|52.15|42.14|43.64|48.46|40.08|29.54|35.37|25.86|25.47|26.12|
2020-10-24 00:39:15|adr_usa_0138|NMR|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||12.7505|13.9648|14.6057|13.4926|12.5481|10.7604|7.6571|9.3774|8.6015|8.7027|8.2305|7.8932|5.1272|5.7344|7.8932|7.9067|10.0276|11.402|22.4546|16.9006|14.311|12.7436|12.0621|12.994|9.3694|8.3093|9.3078|9.7033|9.1106|7.4429|8.0287|8.8719|11.37|11.7205|11.951|10.535|9.4275|10.0216|10.6004|8.7031|10.3017|13.5733|15.7628|12.93|12.9373|13.8135|15.855|14.6151|11.6983|12.7219|11.3792|11.6619|8.4187|5.986|4.2406|6.3146|4.7522|5.8315|5.7265|4.5|3.8309|4.9684|4.2153|3.7683|2.9762|2.4828|3.6764|2.9119|3.0006|4.2468|4.9929|6.151|6.5319|6.0813|5.4131|6.058|5.0482|5.125|5.1028|5.9025|5.0311|4.943|3.9892|3.5194|3.9715|5.5943|5.883|5.6529|5.1581|5.4926|5.4581|4.654|4.6127|3.4239|3.4405|3.3543|4.2154|5.0862|4.3341|4.56|4.73|
2020-10-24 00:39:17|adr_usa_0140|NICE|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||6.1204|8.616|12.1813|8.2001|9.0914|14.261|25.3133|19.2524|19.8466|18.064|13.9939|10.2204|13.3103|13.2212|12.8349|22.9365|34.6424|36.3062|33.5431|21.4212|5.5856|5.3479|7.4157|7.72|6.5601|5.7282|4.8773|4.0644|4.9391|6.9927|9.0605|11.1854|11.1711|11.1521|10.1016|13.3721|15.8868|17.8263|20.9399|23.6163|24.4291|22.2947|26.5065|29.7295|33.4183|34.5307|34.0363|30.7182|27.2956|30.8894|25.898|19.5091|23.6353|20.8972|29.3112|29.9386|30.4235|26.6301|29.5013|32.1729|34.892|32.7813|29.9386|32.4676|37.5255|35.605|30.9654|31.5359|35.0156|35.4936|38.9521|38.8083|40.6615|39.6942|39.1842|49.1116|57.6603|64.8874|53.3382|56.7943|64.4059|62.5852|66.894|67.7533|67.03|78.74|80|89.75|91.72|110.2|114.02|105|122.51|138.36|142.04|156.34|152.18|196.68|225.98|
2020-10-24 00:39:18|adr_usa_0141|NGG|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.8641|16.3957|16.8641|22.1342|19.3235|20.0262|20.4946|18.9487|18.2226|15.8101|14.5032|15.0372|16.5831|16.925|16.4894|14.9435|16.2739|15.5291|16.9813|18.2367|18.3491|19.6608|22.3965|21.4128|22.9352|23.0524|23.3316|24.6156|26.1645|30.0963|36.2401|38.8031|37.22|39.7665|42.7697|37.2562|35.1442|34.6657|26.7493|22.6899|24.8447|27.4084|30.4906|27.9823|22.6735|25.9237|27.3492|29.5276|30.5201|31.1952|30.6871|32.8032|34.9951|38.0872|39.4541|38.3629|39.6575|42.5142|46.8087|49.8793|53.5247|53.9032|54.1514|49.2154|52.9329|53.8367|54.6763|57.4237|59.8728|58.7228|48.5985|52.814|55.16|53.0414|50.2766|48.8881|49.2759|45.8526|44.4601|50.9053|51.2983|51.2793|60.5741|48.0049|57.2288|54.75|
2020-10-24 00:39:20|adr_usa_0142|NCTY|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||660.6525|481.2125|727.8374|531.3213|442.3012|683.8873|615.3026|679.4083|905.0379|920.7144|1253.84|1014.4934|614.1828|537.48|632.0988|501.648|363.0789|409.8|315|253.2|212.1|205.8|120|162|204.9|192|157.5|130.2|202.5|214.2|172.8|141.6|90|77.7|111|72|63.3|81.3|68.7|79.8|49.8|42.6|39.9|35.4|90|66.6|50.997|51.9|37.86|31.5|34.5|27.606|20.7|20.346|10.669|15.9|8.7|24.4|13.25|11.5|9.1463|4.017|7.685|6.848|
2020-10-24 00:39:21|adr_usa_0146|MTLS|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.55|11.46|9.52|6.84|8.915|7.69|7.24|7.57|7.15|7.9175|8.05|8.81|12.45|13.77|12.39|11.67|12.61|13.75|20.1|15.74|17.98|18.48|18.31|18.57|22.56|37.71|
2020-10-24 00:39:22|adr_usa_0147|MTL|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.3733|14.3369|13.8186|17.221|12.8059|14.6009|11.8439|12.0269|14.1085|17.7401|22.75|30.2084|63.8204|75.5302|91.1184|42.6404|7.3531|8.0079|16.8333|30.7407|37.3335|50.6329|35.5099|46.0525|54.7683|56.538|48.4171|27.5599|15.7293|20.1082|11.78|15.28|13.52|10.88|5.66|7.64|4.96|3.76|4.18|3.08|1.34|2.54|2.46|1.6816|1.6322|1.81|1.66|2.66|5.68|4.87|4.56|5.26|4.69|4.62|3.06|2.63|2.02|2.17|2.09|2.02|1.945|1.37|1.82|1.61|
2020-10-24 00:39:23|adr_usa_0148|MT|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.4289|11.5322|13.3411|20.6918|18.7483|28.6941|25.4932|16.4543|9.1542|4.1715|5.3025|6.2295|3.0591|3.3187|2.6142|5.3766|4.394|3.8934|5.5806|7.416|10.642|16.2968|20.1716|27.3652|51.4488|72.0098|68.5242|43.8937|54.9556|48.475|67.8849|56.3668|64.0133|78.534|95.1164|118.3927|137.98|146.0933|145.8251|198.6276|117.1827|49.9107|42.1737|64.4727|76.7038|90.7875|89.663|63.5017|69.6207|79.2044|75.8454|68.217|35.2716|38.7275|42.0325|34.0208|33.7393|39.1462|29.4213|27.1352|32.0068|37.6524|35.854|35.0707|32.3037|26.0321|22.2506|24.4555|12.1925|9.115|12.8918|15.0502|17.8297|22.4127|24.6599|19.5939|24.9556|31.6972|29.9231|31.36|30.9646|20.3103|20.1423|17.33|14.16|17.84|9.05|10.85|13.34|
2020-10-24 00:39:25|adr_usa_0149|MR|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||382.65|249.3|101.7|84.3|78.9|28.5|25.05|20.1|61.65|45.15|41.1|36|39.9|39.9|36.45|20.4|25.8|17.4|14.4765|15.04|6.07|3.76|7.94|2.2|3.95|4.41|
2020-10-24 00:39:26|adr_usa_0153|MOBI|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:39:26|adr_usa_0154|MIXT|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.9714|10.6233|9.3663|8.7291|8.153|5.4906|6.0929|6.7999|4.5973|3.9575|3.5805|4.1695|5.7667|5.812|6.3604|7.4068|9.3911|12.2004|14.582|17.0266|14.3517|14.4727|16.2022|14.5074|13.7146|12.2567|8.2466|8.9351|8.5|
2020-10-24 00:39:26|adr_usa_0156|MFG|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.6806|7.6307|8.3812|6.4955|5.831|4.484|6.0319|4.4119|3.4792|2.6815|3.1689|2.5274|2.4697|2.6372|2.3093|1.9612|2.4431|2.3648|2.1683|2.0636|1.8911|2.3849|2.3701|2.4369|2.6934|3.3271|3.0516|3.3575|3.1736|3.1039|3.1906|2.857|2.7369|2.8904|3.5743|3.0605|3.3417|2.5144|2.5736|2.9461|3.2013|3.3221|3.1445|3.2039|3.3203|3.347|3.1281|3.2894|2.7226|2.9084|2.6898|3.0025|3.0123|2.3612|2.54|2.58|
2020-10-24 00:39:28|adr_usa_0158|MBT|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.7399|0.7812|0.7977|0.8448|0.8862|0.7886|1.1927|1.2432|0.9785|0.9997|1.2641|1.4631|1.9596|2.4199|2.6311|3.8505|4.1503|4.7991|4.5868|4.9042|4.5899|5.3793|4.8489|5.1217|3.7547|5.4813|6.8317|7.7953|8.6397|10.0376|14.9604|11.3287|11.5687|9.2643|4.0274|4.8791|6.1193|8.0062|7.9087|8.9505|8.3282|8.6485|8.7083|9.0499|8.5477|6.4737|6.6132|8.1653|7.9615|8.684|8.5659|9.5765|8.9489|11.3291|10.7659|8.1461|10.0719|8.9631|4.3955|5.3466|5.1156|4.1178|3.6604|4.7903|4.8785|4.7388|5.8636|7.1312|5.363|7.5326|7.5808|8.1623|6.0302|6.7404|5.5995|6.3241|7.4739|7.0916|8.9662|6.236|8.579|8.9085|
2020-10-24 00:39:29|adr_usa_0159|LYG|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.1839|12.2492|10.9049|11.5798|11.429|12.6008|12.844|11.8583|9.9073|8.7233|7.4162|9.5545|9.1843|10.4963|10.8467|11.2393|11.3633|12.8623|13.504|13.1763|12.8523|13.2066|15.6174|15.6375|16.6767|18.1628|18.9129|19.768|19.4721|16.5395|17.2135|12.4907|9.3842|3.6829|1.4445|2.6384|4.1785|2.6036|3.0147|2.6036|3.853|3.3452|3.184|2.257|1.6927|1.2413|1.8137|1.4993|2.0071|2.5069|2.4263|3.0953|4.0303|4.248|4.2319|4.1996|4.0545|3.8208|3.9094|4.3797|3.6963|3.6634|3.2527|2.6|2.5622|2.6912|2.9921|3.093|3.2306|3.3119|3.4833|3.0738|2.9792|2.3739|3.1968|2.775|2.62|3.3|1.47|1.56|1.31|
2020-10-24 00:39:31|adr_usa_0160|LXFR|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.8619|14.0227|14.7809|15.1189|18.8187|17.8412|17.3205|15.4661|13.7121|11.9764|11.8759|9.72|9.5007|9.5647|10.9167|10.7522|10.3412|11.0446|11.0994|11.1542|14.3972|11.5626|16.0065|21.6323|16.327|23.1465|22.9856|15.0907|17.9041|12.3222|13.8869|12.945|
2020-10-24 00:39:31|adr_usa_0162|LPL|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.3169|15.1365|18.6964|20.5248|18.4152|18.3712|19.426|15.0134|15.6463|13.2027|16.077|19.9446|19.3645|21.4565|19.1816|17.5578|11.5179|7.5551|9.4804|11.1593|13.1484|15.6576|15.7408|14.89|15.1027|16.2671|14.4659|12.926|8.3249|9.3328|12.226|8.5396|12.422|12.8513|13.1406|10.8261|11.7407|10.9568|11.1341|14.2606|15.6698|14.4472|14.0572|10.7418|9.1315|10.2475|10.8759|10.4505|12.3647|12.7127|12.4074|16.4973|14.0198|13.3217|12.88|8.15|8.81|8.22|9.02|7.61|6.04|6.79|3.78|4.79|6.85|
2020-10-24 00:39:33|adr_usa_0164|LOGI|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.4723|13.732|14.1481|12.8997|13.6288|11.3418|9.1547|9.6773|10.5095|11.9643|14.1481|23.3028|54.9279|56.5924|49.312|39.7412|34.9541|50.3506|3.016|6.0371|7.8996|7.5584|4.1113|4.8819|5.4928|6.2668|5.2847|6.891|7.3087|7.4902|7.7731|10.1217|10.3448|10.9456|13.3958|15.6961|13.1095|12.5735|13.975|18.9884|17.6635|17.9631|18.1096|23.882|15.9191|18.4158|14.6674|9.5941|6.4981|8.7951|12.2373|11.5848|10.8791|10.0801|11.2153|13.1228|12.1574|8.8764|6.2478|5.9762|6.2558|8.5807|7.7505|6.7457|5.933|5.9418|7.5032|11.919|14.7372|11.7843|11.5061|12.5427|12.0311|13.8883|11.5096|13.7602|14.4373|14.9679|20.6194|23.1005|29.4912|34.2372|34.6081|32.1129|35.0097|42.4667|43.6889|28.9771|38.1768|37.711|39.9183|45.7649|40.6097|61.9613|77.14|
2020-10-24 00:39:35|adr_usa_0165|LND|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.5605||4.1348|3.6332|3.6864|2.7059|3.5344|3.618|3.7397|3.808|3.4432|3.1543|2.7911|3.1923|2.9795|2.2726|2.113|2.7971|2.0978|2.391|2.6718|3.0598|2.9951|2.9179|3.3579|3.3146|3.7439|3.1451|3.4118|3.1963|3.0347|3.8206|3.6226|3.9723|3.8301|4.7725|3.09|3.7001|3.88|
2020-10-24 00:39:36|adr_usa_0166|LITB|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.75|12.24|8.32|6.63|5.11|5.67|6.54|4.5|4.6|2.61|3.15|2.36|3.37|2.83|3.08|2.8|2.95|2.46|2.28|2.26|2.08|0.87|1.28|1.26|1.4999|1.18|0.93|0.78|0.85|1.63|
2020-10-24 00:39:36|adr_usa_0168|LFC|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.2252|2.4504|2.1468|2.4387|2.7263|2.5825|2.7018|2.9219|3.4032|5.0437|5.3824|7.7996|11.9199|11.0163|13.5569|22.3138|21.2819|13.1614|14.6587|13.0345|11.8616|12.8982|14.6078|17.7001|19.5211|19.4052|18.9034|16.5501|16.9844|15.1315|13.4232|9.8235|10.1561|10.9135|10.8696|12.3879|13.157|12.0701|10.0384|11.6361|13.3139|11.5158|11.4519|12.1481|15.9149|19.2506|20.0882|15.1349|14.5146|10.6777|9.8322|12.1672|11.6838|14.2102|14.1159|13.8393|14.2819|12.8344|12.8311|10.7759|9.8237|12.652|11.7756|10.8896|13.0047|9.1176|9.7845|11.27|
2020-10-24 00:39:37|adr_usa_0169|LEJU|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.1869|12.236|10.7724|7.7182|8.35|5.09|5.78|5.29|4.23|4.36|3.78|3.26|2.12|1.68|1.44|1.3|1.41|1.9|1.17|1.58|1.28|1.91|2.04|1.7179|1.92|1.98|
2020-10-24 00:39:38|adr_usa_0173|KUTV|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:39:38|adr_usa_0174|KT|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.7719|19.1768|39.6321|24.4884|22.7984|16.6018|17.3308|13.2259|11.8755|8.7479|10.5788|12.2378|11.8334|11.8388|11.9682|9.3048|10.8456|10.851|10.2902|10.6145|10.0619|10.302|13.0236|12.433|12.9308|13.1878|13.0363|13.1903|13.0254|13.6469|16.7479|14.6226|15.686|16.5578|18.6713|16.247|14.5573|11.4858|9.7072|9.6981|10.2396|12.061|12.1103|15.1289|14.0832|14.4318|16.0485|14.5621|14.7419|12.7174|12.7878|11.9372|10.4502|12.9781|14.4651|14.2846|13.3689|15.0433|12.9067|12.1034|13.2672|14.986|12.9718|11.8617|11.1813|11.1097|11.0178|11.9564|12.5488|13.9157|13.2961|15.8181|15.4073|13.0541|14.6883|12.9329|12.7501|13.9722|13.9529|12.702|11.8744|11.0757|11.2586|6.69|9.71|9.77|
2020-10-24 00:39:40|adr_usa_0176|KOF|total_return_price|||||||||||||||||||||||||||||||||||||||||||1.7042|2.35|1.9643|1.8029|2.6365|1.7972|1.3503|1.5508|1.4688|1.3673|1.6721|2.1155|1.781|2.1653|2.6995|3.9654|4.46|4.4552|14.1293|12.0833|8.4757|9.2146|11.3444|13.4742|9.6372|12.3093|13.0102|13.334|14.1287|15.8065|13.5283|17.6318|14.0983|14.3268|19.4593|17.3854|13.7707|12.9666|12.4161|15.5744|15.3571|15.3861|17.4506|16.2609|14.275|17.4114|17.7118|19.8391|19.8391|20.062|24.6596|22.1747|23.4892|28.5446|27.1324|33.5998|32.5678|37.3938|42.7433|43.1902|38.6483|33.3252|26.0872|31.1905|37.3944|51.0927|51.6602|49.4592|61.8101|65.1369|60.8382|75.3456|71.8784|77.1278|85.7956|107.9276|106.3773|122.9029|135.0497|116.5428|104.6551|102.0405|88.4233|96.2044|85.2817|74.0003|68.304|68.8083|60.0871|62.095|72.8285|73.564|66.5055|56.9871|64.3055|76.8799|70.0336|64.0417|61.1073|52.6084|57.0926|57.5571|62.4387|59.6434|58.1845|59.1533|39.2566|43.85|40.72|
2020-10-24 00:39:41|adr_usa_0178|KEP|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||14.1692|13.6721|14.9979|16.8208|17.9511|15.4346|16.2734|12.6664|13.8611|11.9052|12.7134|9.3541|6.9463|6.9028|4.9182|6.2125|10.9248|8.8356|14.2762|11.1859|11.8666|11.2024|13.0621|9.2542|7.4182|5.8839|6.8754|6.405|6.7669|7.7949|7.7431|6.9|6.429|6.0357|6.7391|7.9569|8.1459|8.091|7.1815|8.2713|10.6717|10.8329|12.6303|14.2746|16.1618|17.9114|15.7223|16.2115|19.2863|16.9849|18.5984|19.66|18.0022|12.9857|12.5454|10.6977|10.0242|7.9002|9.9293|13.1584|12.554|14.0218|11.1208|11.1639|11.6647|10.5682|11.4575|7.339|9.4803|8.401|9.653|10.7236|12.0619|11.7338|9.7652|12.1223|14.3803|14.8651|15.93|19.4277|16.9617|17.9604|17.8378|17.9517|19.8097|24.0954|24.2639|22.8135|18.1056|20.31|17.6059|16.4204|17.71|15.39|14.34|13.17|14.75|13.01|11.1|10.84|11.83|7.55|7.98|8.71|
2020-10-24 00:39:43|adr_usa_0179|KB|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.7044|34.1773|38.7948|30.586|28.7705|23.1269|23.8768|26.7183|29.8382|31.1905|25.2583|26.0954|30.2326|35.8188|37.4286|47.7315|60.908|61.9785|61.0609|61.8739|64.3128|71.9434|77.6341|66.1641|61.0529|44.6326|47.16|36.7766|21.9018|21.3544|25.4273|40.6025|40.3287|38.5896|32.7037|35.0807|41.3951|40.8169|38.6226|26.7281|25.1492|31.4985|28.5982|28.8544|29.3667|27.6559|25.7098|29.3252|32.1268|29.6453|28.8723|32.1766|29.8491|30.0669|28.2901|24.3292|24.9706|25.0259|26.1419|31.1418|33.0167|40.2129|43.0074|42.6681|51.6589|51.9662|45.7225|43.982|39.2763|35.5143|36.99|33.9235|40.162|27.55|28.6|31.78|
2020-10-24 00:39:44|adr_usa_0181|JRJC|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||103.79|58.8|65.8|57.7|58.6|58.2|53.4|58.9|42.7|60.9|89.8|151.2|237.5|135|170.3|113.8|73.9|96.8|99.4|90.4|79.4|78.4|70.35|71.2|67.9|43.7|32.9|21.6|17.5|25.1|14.4|12.6|11|13.2|12.755|18.4|43.1|53.7|43.3|68.7|59.2|43|57.9|33|64|51.5|47.7|43.1|39|30.4|17.1|20.8|32.8|22.4|19.9|20.9|8.199|14.8|8.8|7.18|5.607|4.02|6.1|7.67|
2020-10-24 00:39:46|adr_usa_0182|JOBS|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.575|25.01|8.375|6.375|6.655|7.735|7.475|10.425|6.725|8.28|8.24|8.995|10.07|9.425|8.48|9.565|4.6|3.17|3.45|4.395|7|8.665|9.05|11.415|19.095|25.235|31.025|25.485|23.6|21.915|29.76|23.005|22.3|23.28|29.92|31.54|35.67|37.925|35.5|31.805|30.59|35.46|31.59|33.88|25.92|30.27|30.4|29.95|35.14|32.38|36.19|44.76|61.23|61.53|85.66|103.92|75.9|68.03|73.68|74.1|71.2|85.78|65.14|71.08|77.44|
2020-10-24 00:39:47|adr_usa_0183|JMEI|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:39:48|adr_usa_0184|JKS|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11|29.58|21.66|26.66|25.5|5.83|5.19|6.51|3.51|3.79|5.99|5.51|7.45|18.78|29.3|29.07|29.13|27.49|19.06|25.64|29.52|19.28|28.25|20.59|19.67|15.49|15.95|16.71|20.22|26.12|24.74|17.5|13.98|11.39|9.83|18|20.98|18.92|22.49|14.85|17.71|39.25|
2020-10-24 00:39:49|adr_usa_0185|JHX|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.5791|1.8351|1.4297|1.2462|1.451|1.7924|1.434|1.7071|2.0314|2.0827|1.9632|2.2714|2.1799|2.8389|2.9787|3.2848|3.1229|2.7108|2.6574|3.3464|3.1537|3.7356|4.592|4.3297|4.3894|3.513|3.5917|4.8735|4.493|5.0103|4.3134|4.0094|3.7312|2.8996|2.6878|2.0487|1.9985|2.2881|4.6482|5.0761|4.6694|4.0959|3.7796|4.8431|4.4053|4.2979|3.8092|4.539|5.711|5.5818|7.052|7.3133|7.8626|6.9186|7.9313|9.2115|10.7381|11.2689|9.1795|9.5549|10.4912|11.9568|11.2236|11.3591|12.244|13.3838|14.2761|14.7478|14.4146|14.3577|13.2256|16.4278|16.6746|15.8569|14.727|10.3226|12.2136|13.3517|16.227|19.87|11.11|18.63|22.41|
2020-10-24 00:39:50|adr_usa_0186|JD|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.3|26.57|24.56|30.08|34.1|24.43|32.65|26.42|20.32|26.68|25.93|31.46|40.69|39.71|42.29|40.01|38.39|25.43|21.71|30.15|28.5|29.41|35.23|40.5|60.18|75.16|
2020-10-24 00:39:51|adr_usa_0188|IX|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.7995|22.9745|22.9745|28.6027|38.2405|70.5351|48.7334|51.6646|43.1238|37.8967|33.379|36.0722|31.437|31.5865|28.8203|29.6441|22.802|24.1045|19.3136|21.0187|29.2177|30.1178|41.4823|43.7004|40.0706|50.5842|52.0121|56.9095|68.6543|98.6863|108.4209|83.3569|102.6755|107.9743|102.1101|99.5466|77.6513|64.0056|49.8755|59.135|43.4698|21.3|14.2411|25.08|24.5779|26.7629|32.9091|28.5422|30.6633|38.8881|40.5596|38.0042|31.0462|31.9841|38.6214|36.736|40.4877|46.7297|51.865|50.5188|65.5658|72.3823|56.2745|67.2309|60.0554|54.6696|61.5858|63.5739|54.8224|62.1452|62.5606|54.6109|63.3364|70.5076|67.0343|70.7035|72.3066|75.4681|78.8078|74.0733|74.8367|65.1832|65.3218|70.3577|76.2256|80.4521|52.7515|64.34|66.63|
2020-10-24 00:39:53|adr_usa_0189|ITUB|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.5379|0.6965|0.71|0.5367|0.2674|0.4561|0.5071|0.6314|0.6803|0.9217|0.8958|0.8037|1.0707|1.3961|1.5134|1.7756|2.2574|2.3028|2.9446|2.5812|2.9396|3.5056|3.5224|4.5592|5.1622|5.29|4.6849|5.5742|4.589|2.9506|3.1127|4.3026|5.6593|6.2528|6.2641|5.7326|6.8458|6.7753|6.7362|6.6259|4.9182|5.5044|6.3142|4.6724|4.9396|4.9688|5.6306|4.6047|5.0175|4.8956|5.3669|6.0604|6.0682|5.2061|4.4277|4.6622|2.9883|3.0956|4.2914|4.2289|5.5923|5.16|6.9468|6.0436|7.7895|7.2067|9.3068|6.1171|6.378|8.3236|8.2973|8.3466|7.9068|8.7889|3.9931|4.8373|4.217|
2020-10-24 00:39:55|adr_usa_0190|IRS|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||15.2589|10.9414|13.3877|13.8199|15.2493|16.8195|20.1824|17.7166|19.4695|22.8421|26.8277|27.1353|24.0445|22.9487|17.8235|13.1572|17.0532|16.1718|19.2308|17.44|20.8047|20.1206|14.7283|14.9295|10.6237|9.4647|10.3661|6.4321|4.1143|3.0905|2.6398|3.6378|3.3562|5.2055|5.9557|6.0544|6.5809|6.5282|4.8764|5.3371|7.4035|8.259|8.0287|7.93|7.9497|7.7983|7.3903|8.3314|11.1283|12.5892|12.1746|10.4439|9.562|9.2461|7.4166|4.7843|2.8489|2.5863|3.1522|5.4621|6.3373|7.2474|6.9864|9.8974|11.1115|9.5715|9.8261|6.2127|8.0789|7.8764|5.5236|5.7526|6.2119|8.4044|6.6219|7.9498|11.4883|10.0368|15.5485|13.127|14.663|18.8033|17.1243|13.8712|11.7342|14.2718|16.0367|18.1165|17.5918|23.3825|23.0105|23.4207|29.6|23.65|17.29|16.95|13.06|10.9|9.78|5.26|6.92|3.48|3.03|2.82|
2020-10-24 00:39:56|adr_usa_0191|IRCP|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.8423|6.3784||2.9278|1.4262|0.7612|0.7319|0.7947|1.2966|1.4597|1.673|1.6069|2.5576|2.3798|2.0807|2.2975|3.7491|5.0994|3.6681|4.8698|4.0354|4.2065|3.8025|4.7531|5.775|6.3502|10.338|8.5081|8.0067|7.9867|5.955|4.2535|2.0017|2.2619|2.5021|3.0025|5.3955|4.802|4.8937|5.2606|8.7408|8.2746|13.4587|8.9097|10.5334|11.7545|9.4048|11.0221|11.7206|11.0189|13.3608|15.0281|18.9367|13.8187|19.2097|19.1266|17.9964|32.8561|29.598|30.9882|28.3285|33.3453|34.7252|40.665|40.1744|39.4023|47.6488|53.7216|54.4034|42.4803|29.7458|22.6768|16.7716|20.1789|18.7304|12.837|14.15|7.5416|6.2899|7.98|
2020-10-24 00:39:57|adr_usa_0193|ING|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.7018|11.6603|10.3225|14.4766|16.4241|13.888|15.7044|14.4024|14.0139|13.9831|15.6611|13.9831|17.2289|16.8084|20.837|16.7075|18.0231|14.5553|13.3893|14.9179|13.1276|9.8353|9.6327|7.1609|10.6756|13.0386|13.8898|13.4087|14.9597|16.9044|19.7283|19.6957|18.6832|19.9762|23.955|26.7785|25.5704|30.3659|31.3594|29.5498|31.9367|31.667|28.2923|27.2784|25.4572|16.8955|7.7056|4.1686|8.0372|13.1296|7.9898|7.6583|5.9292|8.1241|7.4688|10.161|9.1031|5.4634|5.795|7.2793|4.7371|6.8451|7.2793|6.2608|7.0977|9.7662|10.8952|11.2821|11.0768|11.4874|10.5952|11.6926|12.9051|11.3549|11.2254|10.2057|8.2621|10.2498|12.2103|13.3023|15.1371|16.305|16.583|15.5426|13.3059|12.1491|10.004|11.4559|11.0493|10.48|12.01|4.81|7.08|7.98|
2020-10-24 00:39:59|adr_usa_0194|INFY|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.8878|0.6549|1.464|3.8882|5.5864|4.3644|2.9366|2.4816|1.6572|1.4154|0.9712|1.442|1.451|1.1325|1.3241|1.6111|1.3847|1.1187|1.5384|1.9722|1.8814|2.0273|2.517|3.2273|3.3419|3.4594|3.3551|3.6278|3.4009|3.3054|4.5113|4.9359|4.7279|4.8583|4.5651|4.2534|3.4204|4.2364|3.1847|2.4352|2.5622|3.4371|4.6658|5.2986|5.8124|6.0702|6.579|7.3404|7.0142|6.1638|5.1117|5.1636|5.7755|4.4993|4.8278|4.2993|5.3925|4.2366|5.0572|5.85|5.5794|5.7608|6.2184|6.9162|7.543|6.8786|7.6937|7.2051|8.1319|8.1539|6.9973|6.6348|6.9859|6.722|6.4513|7.3168|8.0896|8.5861|9.5506|8.6961|10.3087|10.4444|10.9218|10.1483|8.3928|9.42|13.56|
2020-10-24 00:40:01|adr_usa_0195|ILIAY|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.4958|10.494|11.519|11.8421|12.753|10.8948|11.3936|12.6943|10.0767|10.0287|9.3326|11.0658|11.7674|12.7104|11.6201|10.0681|7.6027|5.9918|6.9053|5.0291|5.3533|4.3219|6.1391|6.4829|8.1527|8.3|
2020-10-24 00:40:02|adr_usa_0196|IIJI|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:40:02|adr_usa_0197|IHG|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.4594|3.7677|4.4997|4.2418|4.9837|5.556|6.1789|5.8529|6.2844|6.4234|7.2037|8.3267|8.666|9.2791|13.7875|13.016|18.0008|13.5007|12.5762|10.4731|10.165|9.0702|5.9645|5.3695|7.6576|9.8224|10.9096|12.1167|13.6042|14.1914|15.3239|16.6716|15.4887|13.153|13.8182|18.6504|20.0029|21.7307|23.0471|25.1811|23.2108|26.8998|29.4021|28.5352|36.2821|35.5784|37.419|36.0385|40.2417|31.499|36.5265|37.9172|38.9472|40.9038|43.4826|47.6781|53.4353|49.9296|59.7859|59.1185|63.4331|62.1459|50.2758|60.702|65.8591|62.2|68.67|35.85|44.36|50.51|
2020-10-24 00:40:03|adr_usa_0199|IBN|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.9291|2.0476|1.0915|0.9476|1.0153|0.7815|0.3702|0.654|0.8601|0.9657|0.8921|0.9032|0.8824|0.9727|1.5266|2.2031|2.206|1.7593|2.0349|2.9098|2.8028|3.3004|4.0799|4.2549|4.3349|3.7027|4.6263|6.0499|6.0224|7.4705|8.1286|9.2978|6.1294|5.194|3.7083|2.7575|2.0954|4.4808|5.8134|5.7766|6.9476|6.1282|8.047|8.1526|8.0211|7.5265|6.0117|4.1514|5.7337|5.0403|6.6198|7.4749|6.9015|6.7967|5.3156|6.3342|7.4752|8.4309|8.5851|10.0772|8.7819|9.0164|7.1833|6.6921|5.9992|6.3755|6.9933|6.6978|7.7097|8.9059|8.3996|9.6705|8.6478|8.6478|8.5787|9.9054|11.4316|12.2097|12.47|15.25|7.98|8.98|9.49|
2020-10-24 00:40:04|adr_usa_0200|IBA|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.4564|9.8236|8.6876|6.5457|4.3681|4.5594|5.043|5.1466|4.5515|6.3021|4.0964|3.9671|4.3142|4.1446|3.5525|3.5525|3.5229|4.1104|5.9631|5.898|5.4288|5.5462|5.2265|6.8786|6.5904|7.1359|7.5516|6.9249|7.7437|10.1085|10.7516|11.9452|16.9378|14.2733|12.1082|13.667|16.2556|21.0066|20.4863|24.9716|21.7878|24.5412|22.47|24.6102|17.8477|10.2094|8.8081|17.8995|17.1466|18.6898|18.0856|15.558|16.0853|20.9808|23.2038|20.6296|19.3441|15.4311|17.7568|17.9957|20.6865|22.7379|28.2168|28.1601|35.6873|35.9444|38.3724|46.8707|53.7232|45.0721|44.8293|50.7088|56.2902|45.1405|49.154|44.2745|47.6348|45.8681|49.4015|53.2462|63.222|54.0832|57.9361|55.7584|53.4991|37.7221|44.5167|50.5246|53.3546|51.1969|28.1191|35.2033|39.75|
2020-10-24 00:40:06|adr_usa_0201|HTHT|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.3202|3.6542|5.4956|5.1068|4.043|4.2505|3.5993|3.2845|2.9744|2.6261|3.7878|3.6995|3.9333|3.783|4.5081|7.3751|5.5695|5.8367|6.1778|5.8438|4.6631|5.8247|5.8176|7.8668|8.6488|8.6781|11.0242|11.7453|15.278|20.555|30.0492|34.4585|30.8334|43.2256|30.9805|28.7844|39.7707|35.2691|34.2379|41.0894|29.89|36.43|42.45|
2020-10-24 00:40:07|adr_usa_0202|HSBC|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||7.8644|8.4623|9.2268|9.3408|9.4339|11.6291|13.5047|14.2843|18.7273|20.7553|15.6325|19.2491|15.3804|11.4415|15.3804|19.6944|23.0706|22.0492|27.1047|23.6213|22.4099|27.9652|28.8269|23.8917|23.9919|21.8527|24.2984|24.2914|24.2581|21.8333|23.3177|22.3468|25.8396|29.394|35.3828|34.113|34.4817|37.0506|39.8356|37.7727|38.2256|39.3167|39.2862|41.6498|44.2866|46.2608|46.6926|45.6721|48.1666|49.0699|44.8077|45.1536|42.5257|45.3436|27.779|16.3966|24.4905|33.8748|33.9352|30.4224|27.5975|30.8627|31.3744|32.2097|31.1228|24.1004|24.4363|28.9168|29.0468|30.8924|35.6146|36.4003|35.7247|37.6903|38.6395|36.2958|36.6217|37.0231|34.7112|32.0156|34.0401|29.0977|30.7041|25.0225|25.5826|31.173|33.7433|35.1689|40.4229|43.4824|45.9039|43.2451|43.1936|40.7574|38.5354|39.0108|40.603|37.7519|39.09|28.01|23.33|19.58|
2020-10-24 00:40:09|adr_usa_0204|HNP|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||2.9432|3.1679|3.6668|3.4421|2.8686|3.4174|3.567|3.3176|4.4897|4.4649|5.0883|4.8389|4.627|4.7391|2.6813|2.0453|2.8934|1.9829|3.515|2.5529|2.168|1.642|2.8742|3.4544|4.0752|4.5901|5.4676|5.2205|5.4631|6.0887|7.6931|7.5021|7.6955|9.0016|11.6216|13.6417|17.3102|19.5323|18.5903|16.6183|15.4166|15.1701|15.7802|15.8926|14.0204|14.8655|14.7583|16.1243|20.0327|19.3748|26.8345|30.4914|23.8593|17.6432|16.866|16.2378|17.7993|16.3781|17.4926|16.6014|13.9592|14.4826|15.3877|16.1921|13.9817|15.3616|14.6976|11.6023|14.4908|15.1112|20.7864|20.8771|25.9133|29.4637|27.8429|29.0015|26.2498|27.7415|32.7598|33.3448|41.3716|36.7205|40.31|32.3061|26.1962|27.1585|21.2946|21.414|22.2071|22.7103|25.1171|22.0712|22.5955|24.2675|24.3023|23.9783|23.1544|21.4324|22.1229|18.0721|19.0587|13.6608|14.3248|15.43|
2020-10-24 00:40:10|adr_usa_0205|HMY|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||6.3983|5.9135|6.7255|3.6838|2.7509|1.7814|2.46|2.9083|3.393|3.49|3.9004|3.777|3.3661|5.2136|5.7394|4.5352|4.231|3.9959|3.8703|5.0813|4.4981|5.8165|8.4599|12.4946|14.7906|16.0589|10.8794|12.1885|13.6475|14.874|14.1069|9.7357|12.2945|8.4761|7.8582|7.5723|9.131|12.0086|12.811|13.1984|11.1601|14.1576|13.1062|13.1339|10.7082|9.5737|11.3261|9.9426|8.4577|8.9465|10.8834|9.8227|10.1494|9.268|8.7949|9.5|10.6506|11.2853|14.2443|12.1721|10.7973|11.2762|10.0916|9.8841|8.1589|7.8739|6.2884|3.3838|3.4605|2.3869|3.3838|2.7991|2.0706|1.6775|1.668|1.2558|0.5937|0.7958|3.8248|3.0675|3.3312|1.9077|2.3463|1.5675|1.7942|1.78|2.4|1.59|1.67|1.71|1.9|2.17|2.92|3.14|2.38|3.59|5.42|
2020-10-24 00:40:11|adr_usa_0207|HMC|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||5.7662|5.369|5.0221|5.8422|6.8472|7.0722|8.3879|8.3464|9.3357|9.6665|9.9455|11.5481|12.2309|11.6514|11.8484|10.0869|11.0945|14.8196|14.445|13.6578|12.7709|13.6037|11.5108|12.2828|12.3981|13.8096|14.8003|10.8398|13.7518|14.3163|14.0052|13.4743|12.2469|11.2938|12.9607|13.7637|15.3613|15.8681|16.6772|16.7904|17.9621|17.3513|17.0533|19.803|20.2005|21.7664|22.371|23.8302|28.1194|24.9106|26.051|24.0741|24.0608|21.0566|25.0158|22.2945|15.8913|17.7261|20.5524|22.8457|25.6361|26.8145|21.9775|27.3456|30.5278|29.1374|30.1725|22.9278|24.2155|30.6481|27.8464|25.002|30.0602|31.2918|30.6412|31.5312|34.349|29.5406|29.4264|28.9838|25.1114|28.0151|27.7073|25.8674|27.7892|23.9839|22.4146|25.764|26.1893|27.1494|24.7691|26.9235|31.2528|32.0843|27.2599|28.2399|25.0741|26.001|24.9836|25.4624|27.8919|22.3715|25.56|23.7|
2020-10-24 00:40:13|adr_usa_0208|HKTV|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:40:13|adr_usa_0209|HIMX|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.8285|3.3109|3.8738|2.4611|2.8585|3.1675|2.2459|2.609|2.609|3.4702|1.8288|0.9822|1.8094|2.2335|2.311|2.2687|2.2194|2.1419|1.8879|1.5592|1.8115|1.628|0.9024|0.7978|1.6518|1.5068|1.6557|1.94|3.8382|4.6409|8.868|10.5472|10.2323|5.6934|8.7502|7.3618|6.074|8.0103|7.5055|7.8841|9.5404|8.575|10.2911|5.9424|8.6975|8.1312|10.0891|10.1089|6.9005|7.4731|6.22|3.36|3.54|3.47|2.29|2.53|1.96|3.3|3.7|
2020-10-24 00:40:14|adr_usa_0210|HDB|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.1912|1.2706|1.3941|1.2926|1.3309|1.2168|1.3701|1.6324|1.893|2.9852|2.6244|2.5068|2.794|4.0175|3.7366|4.1807|4.8161|4.7227|4.9086|4.5528|5.3567|6.6045|6.2343|7.5372|8.9488|12.4572|8.5323|7.1785|7.1757|6.2668|5.2198|9.0925|11.0991|12.2084|13.0701|14.1077|17.2299|15.7225|15.7876|15.0594|13.9432|12.3059|16.1357|14.6598|17.8453|19.6375|18.4379|16.9394|15.5912|16.6601|18.6054|22.6838|22.5858|24.6902|28.5547|29.0299|29.3333|29.4992|28.8649|32.2657|35.8975|29.6707|36.3542|43.7203|46.1846|49.4496|47.8344|52.2254|46.3713|49.852|57.5532|63.2878|57.505|64.75|41.22|43.75|47.64|
2020-10-24 00:40:16|adr_usa_0211|GWPH|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.75|15.14|41.54|66.19|91.11|80.85|67.29|91.13|122.84|88.78|69.45|74.97|91.93|124.91|113.21|120.13|97.57|110.77|136.4|110.42|138.03|174.5|95.4|168.57|168.7|121.9|101.85|86.56|125.02|98.5|
2020-10-24 00:40:17|adr_usa_0212|GSK|total_return_price|0.7704|0.8726|0.7626|0.6289|0.7547|0.7232|0.7468|0.8016|0.8492|1.0138|1.1494|1.4277|2.0488|2.0416|1.7499|2.0196|3.0704|3.5096|3.8557|2.4465|2.4632|2.314|2.4998|2.6513|3.0645|2.986|3.4027|3.6777|3.68|4.1445|4.1195|4.7969|5.8551|5.9844|7.4868|9.7023|8.3603|7.8209|8.5104|7.4173|5.7695|5.3348|6.1499|6.7568|5.8673|5.457|6.1894|6.9112|7.9123|8.4311|8.6198|10.049|9.1334|9.7728|11.611|11.8441|13.4722|15.924|17.3271|18.4596|21.1168|23.336|22.483|27.3535|26.6695|22.5606|20.948|22.509|23.4661|23.6709|24.9392|23.3901|21.8447|23.588|23.6587|21.1035|20.0459|18.4995|16.5974|16.2958|15.4808|17.9527|18.9137|20.9393|18.1639|19.0107|20.2325|22.1144|21.6269|23.021|24.5137|24.2976|25.4182|27.2995|26.2367|26.2269|27.7343|26.5053|27.1887|26.0233|22.2288|23.4402|23.2955|20.2297|17.0969|19.7103|22.3018|24.1409|22.3428|19.9757|23.5088|23.6288|23.5118|26.5815|25.89|28.9697|29.038|29.8163|30.5971|29.1585|31.945|34.3982|34.9081|37.5924|38.125|38.6057|33.6323|31.6956|34.7306|31.7552|29.698|31.583|32.7318|35.3954|35.5979|32.1576|35.6953|36.9401|35.2208|31.2104|34.991|36.559|36.8712|35.4983|39.3928|38.1807|41.1921|45.8652|37.4715|40.79|37.64|
2020-10-24 00:40:19|adr_usa_0213|GSH|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||6.744|6.744|7.2764|8.075|7.7868|6.6258|4.918|4.3715|2.6483|2.7718|2.5738|2.2521|2.8645|2.8375|2.4592|2.1349|2.6337|3.0011|2.848|3.6308|4.9253|3.493|4.3716|4.9786|5.1504|5.1448|4.8448|5.0655|5.6507|7.5707|8.719|9.2051|8.5665|8.8715|11.8583|11.2864|11.7613|10.6579|9.4355|13.5387|11.5167|14.5855|21.1743|21.311|27.4399|29.9734|26.2423|18.171|15.3091|17.128|12.3577|11.4588|17.0541|14.6395|14.0683|14.6105|13.3077|13.9031|14.9079|14.2529|16.066|12.0514|13.5231|14.363|12.5547|12.5062|14.844|20.1749|17.8389|22.091|19.3753|17.6894|15.6685|17.0094|20.2496|19.373|26.5279|17.2184|21.6034|18.2798|20.2844|22.8199|26.1501|28.8285|22.5171|26.1191|27.1809|29.0263|25.6734|20.7764|17.264|20.0217|16.6414|15.4275|16.2686|10.1894|9|9.41|
2020-10-24 00:40:20|adr_usa_0214|GRVY|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42.8|33.2|35.4|27.04|24.4|28.76|24.64|23.44|25.6|25.36|15.92|11.6|5.72|4.96|5.12|2.12|2.56|4.4|7.84|6.2|6.88|5.8796|6|6.44|8|6.2|5.32|5.796|10.48|6.96|5.2|5.48|5.36|4.4|4.636|3.64|4.28|3.4|3.24|2.2008|1.964|1.6501|1.8|1.58|1.54|2.3|2.545|5.175|10.42|9.055|14.105|45.85|44.81|29.46|19.1|41.99|74.46|47.28|28.3|36.15|23.39|60.34|143.99|
2020-10-24 00:40:21|adr_usa_0216|GRFS|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.7224|4.869|4.635|6.4622|7.6943|9.3497|10.8777|12.7654|12.0461|13.7797|15.94|18.1803|19.3553|15.8199|15.559|14.9144|14.1135|13.8173|15.3283|14.0328|14.4103|14.9781|15.1532|17.0674|20.5148|20.4768|21.7342|20.1612|20.8608|20.657|17.7168|19.7278|19.9249|20.4498|23.29|20.65|18.24|16.81|
2020-10-24 00:40:22|adr_usa_0217|GRAM|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.826|20.1357|16.5458|16.589|14.3944|11.7781|7.2355|6.9486|3.6723|2.92|4.0187|6.75|8.41|7.22|3.02|3.24|4.75|2.83|3.03|3.15|2.84|3.04|3.5|3.26|2.46|2.47|1.539|2.19|2.34|
2020-10-24 00:40:23|adr_usa_0219|GOLD|total_return_price|||||||||0.4816|0.4586|0.688|0.6192|0.6651|0.9517|1.2842|1.3874|2.9927|3.1646|5.2514|3.8154|3.9074|3.754|3.1092|3.0243|3.8784|4.3538|4.5854|5.8711|6.7296|7.2105|8.42|8.1133|7.5072|8.3658|8.1789|10.4484|9.3707|10.4247|11.3639|11.6671|13.3607|19.0344|17.0555|21.4163|19.1521|18.0553|20.135|16.8656|18.9502|19.2742|19.6539|20.0788|23.1239|20.6966|19.1706|21.9898|18.1655|16.7841|18.9424|14.3561|16.813|14.8573|15.4865|15.1639|13.2684|15.1083|17.0152|13.9093|12.3365|14.3901|12.066|13.0562|11.3903|12.1518|13.9165|12.89|14.9993|15.4195|12.6263|12.6035|12.7262|14.7305|15.4958|18.7845|19.6695|16.4241|17.4969|20.2318|20.0146|21.0106|24.3851|23.4887|22.9578|25.0358|25.9831|26.0626|24.2373|24.8076|34.3739|36.0154|37.2145|39.1623|31.6225|31.8751|28.1042|29.2418|33.0332|34.4828|33.5721|39.9515|40.832|47.0203|46.0025|40.2383|41.5443|40.4249|38.9633|33.8364|37.8105|31.8835|26.9484|14.5797|17.2913|16.422|16.6478|17.1404|13.7688|10.1368|10.376|10.1353|6.0655|7.0574|13.0056|20.4706|17.0088|15.3595|18.2804|15.3436|15.5436|14.0083|12.0824|12.7711|10.8076|13.3058|13.4729|15.5502|17.1228|18.4224|18.2153|26.8646|28.11|
2020-10-24 00:40:25|adr_usa_0220|GOL|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.9235|17.7413|28.5347|24.1125|26.0149|28.4489|49.2255|50.6541|60.4366|65.2248|51.8289|49.032|62.9038|45.6772|48.029|30.7088|24.5493|12.4762|8.599|5.4319|10.5568|19.5972|27.7931|23.8897|25.7732|31.5622|29.8572|26.7644|23.02|12.9|14.2|14.56|9.58|11.56|10.46|12.02|7.32|9.4|8.52|9.52|11.5|10.62|10.34|5.06|5|1.6838|1.314|1.742|2.092|3.898|2.936|5.304|4.556|8.628|8.62|12.76|5.15|5.1|12.58|16.36|16.32|16.28|18.11|2.41|7.14|8.04|
2020-10-24 00:40:27|adr_usa_0222|GGB|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0004|||0.0002|0.0002|0.3029|0.3466|0.5227|0.5202|0.4542|0.5231|0.3621|0.3883|0.3102|0.2222|0.4021|0.5477|0.4149|0.4239|0.4386|0.4294|0.7541|1.0597|1.3721|1.6266|1.6584|2.4663|2.6502|2.7462|2.2516|3.4106|4.0346|5.6453|4.9777|5.1622|6.0233|6.5836|9.5353|9.3297|11.8704|12.4422|20.8937|10.8572|5.4878|4.8388|8.2652|11.0816|13.8607|13.5611|12.0435|11.821|11.9488|10.5869|8.6209|6.9909|6.6554|8.9049|7.848|8.5675|7.9491|6.9164|5.1143|6.7766|7.2364|5.8096|5.6386|4.6652|3.162|2.8313|2.4481|1.3444|1.1081|1.5722|1.5912|2.5272|3.0257|3.3206|2.5214|3.2982|3.5064|4.2597|3.7323|4.1717|3.6296|3.8219|3.8723|3.0769|4.6024|2|3.03|3.52|
2020-10-24 00:40:28|adr_usa_0223|GGAL|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.7715|14.0763|13.3233|14.5414|6.7325|3.0971|1.4353|0.2077|0.6138|1.9546|2.5023|4.1641|4.5418|6.232|8.2811|4.8954|5.6544|8.0261|6.9731|7.732|8.14|6.5556|7.2103|5.4361|6.4133|8.6997|9.25|9.25|7.5233|7.1059|6.309|5.1515|3.4438|1.8785|1.6318|2.6849|4.4685|5.0567|5.6449|5.9105|9.4492|14.7241|11.9444|12.4447|8.2457|5.7606|5.9129|4.3038|5.5987|5.9415|5.732|4.8128|8.1204|10.5268|10.4597|13.9036|13.6632|15.5767|22.2593|18.8696|17.3365|24.3849|27.2197|30.2326|29.0817|22.9404|37.1089|41.317|47.8638|63.9929|63.7795|40.2271|26.3719|24.3981|24.9356|33.774|12.9337|14.8435|6.6697|10.1332|7.0853|
2020-10-24 00:40:30|adr_usa_0224|GFI|total_return_price|5.1107|5.6763|4.8683|5.1915|6.0803|5.5349|4.8683|3.8987|4.5855|3.7775|2.8685|2.222|2.6058|2.0604|2.5856|2.4442|3.8381|3.7371|4.2623|4.2375|3.8636|3.4095|2.9534|2.9934|3.4886|3.7089|4.3661|5.3465|4.7259|4.3755|4.818|4.3187|3.7663|5.048|4.842|4.7782|4.7782|4.647|3.8906|2.7775|3.9163|5.7309|4.8231|5.9483|4.9666|6.4836|7.6137|7.3611|6.8136|6.9222|6.8127|6.2641|8.0358|6.7649|5.565|5.2428|4.8496|3.6358|3.9725|3.6057|3.4697|2.7893|2.9567|2.226|2.2972|1.9742|2.7031|2.6483|2.2804|2.3171|1.8022|2.0597|2.3793|2.7938|2.757|3.0054|6.5335|7.0351|8.2233|8.9685|6.8567|7.9538|9.3617|9.2097|8.731|6.9782|9.1158|8.3345|7.7111|7.6171|9.8148|11.9088|14.8997|15.5233|12.1984|12.9095|12.744|10.8269|12.6111|9.8993|9.6413|8.885|6.8689|7.1124|8.1459|8.6559|9.9969|9.5109|9.2177|9.7655|11.2424|13.348|12.9382|10.8115|11.4645|11.4121|10.6515|9.8162|10.012|9.7315|7.0889|4.8022|4.1802|2.927|3.394|3.4216|3.5995|4.1809|3.7155|2.9928|2.4672|2.5692|3.6662|4.5595|4.5407|2.818|3.3532|3.3057|4.122|4.1124|3.8862|3.4511|2.3538|3.4236|3.6405|5.2802|4.8362|6.4876|4.7161|9.3328|12.29|
2020-10-24 00:40:31|adr_usa_0226|GENE|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47.5|49.375|65|58.75|85|187.5|480|605|416.25|146.25|122.5|269|105.6|138.8|115|50.2|37.6|25.22|27.2|54.02|65|59.6|105.8|101|||||186.4|181.2|160|151.76|148|155|111.8|76|72.4|81.4|69|52.002|35.4|27|37|26|31|24.84|21.598|19.2|18.206|18.2|46|116.6|111|66.16|60|75.002|69.6|45|49.66|50.2|46.6|31|31.2|20.8|11.52|7.578|15.52|12.4|9.16|10.88|9.44|8.12|7.56|4.24|4.5596|3.4804|3.4616|4.56|5|4.16|4.4|2.4004|3.68|2.4|2.15|1.9|1.65|2.05|3.73|
2020-10-24 00:40:33|adr_usa_0227|GAME|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:40:33|adr_usa_0228|FWP|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.2982|30.4697|51.1104|30.4435|25.6732|22.6852|23.2487|27.1409|20.1165|35.7773|27.023|39.9|29.47|19.46|18.27|15.05|4.9707|8.3314|7.21|6.79|6.485|5.65|6.15|6.18|
2020-10-24 00:40:33|adr_usa_0229|FORTY|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.6685|15.7264|15.508|9.8836|11.0303|10.9757|13.0507|11.3034|18.6751|31.8897|24.4633|19.5215|13.8971|10.3751|8.7893|5.8692|7.6751|5.8692|4.8534|4.42|3.7969|3.657|6.4561|5.5532|7.6751|9.007|8.253|7.0656|6.7721|8.3523|6.2685|6.1092|5.4557|5.477|5.8202|5.2326|7.3493|7.0546|8.4644|7.5111|7.2568|6.9333|6.1893|6.0325|3.3419|3.4211|6.0084|6.7409|9.0866|12.3363|10.7372|11.7126|15.5551|15.9419|14.8802|10.4485|13.2599|14.7137|13.5314|13.8204|13.5664|16.8561|19.2242|22.3724|21.9091|26.6469|25.944|24.7815|20.0916|25.9653|26.5686|25.2879|24.9817|28.9483|29.7193|37.5297|38.5709|40.3097|35.1235|38.071|39.3208|33.937|36.6643|41.6401|34.8127|41.1352|48.4807|62.1659|64.8445|38.8431|88.5058|77.46|
2020-10-24 00:40:35|adr_usa_0230|FMX|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.8348|5.3164|6.4579|7.6932|10.3045|8.0321|10.8883|12.198|9.3892|10.2218|6.8039|8.5352|10.849|7.7593|9.3985|11.6505|10.0237|9.4932|9.53|8.8761|10.9223|10.1137|9.4775|13.0034|12.2948|11.7597|14.0194|14.0837|15.8866|18.9619|19.0948|24.9092|20.9151|26.3225|31.1002|30.1172|32.9991|30.2845|31.4716|33.8957|34.8839|31.9979|24.8751|21.1501|25.3015|31.061|40.4908|40.1431|39.0776|43.6955|48.0487|49.8264|54.3003|57.5076|58.6271|68.8929|72.7615|80.2798|89.9092|99.9257|82.1471|87.626|87.8605|85.2317|86.7705|84.3157|81.1739|85.6439|83.846|81.1874|88.3696|88.2117|84.4944|86.6758|71.1551|86.2552|91.4605|90.9477|88.6889|86.5641|79.8372|93.9426|81.2214|89.7403|94.973|89.5236|93.4213|60.6334|64.2315|55.23|
2020-10-24 00:40:37|adr_usa_0231|FMS|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||7.9339|10.0465|11.7835|11.1499|8.5442|8.0045|8.6381|8.139|6.0806|8.9908|7.7605|6.3481|8.6238|10.9714|9.3185|10.0995|11.5698|9.9067|8.8162|9.164|9.3|7.6885|8.038|6.0631|2.751|5.1017|6.2005|6.5598|7.9084|9.2092|8.1957|9.9638|10.2996|10.8619|11.2503|11.6939|12.5339|14.3538|16.392|14.8854|17.7533|18.5703|20.1126|19.0153|22.2493|22.3717|19.4122|23.6027|22.9271|19.4937|16.5943|19.1436|21.6508|23.4703|24.4453|23.6118|27.1886|25.0636|29.8282|32.2554|30.9146|29.9524|31.2754|30.8429|33.2658|30.8159|30.7346|31.9411|29.5815|31.9411|31.0938|29.6711|32.1144|34.4744|38.3614|40.366|36.0564|38.5711|40.8334|39.7418|41.6877|39.3922|39.9401|46.8233|45.572|49.5934|48.2179|48.8849|50.0937|30.269|39.195|39.2333|33.127|35.3591|31.6226|42.7928|42.43|
2020-10-24 00:40:38|adr_usa_0232|FLY|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.4491|8.9407|8.127|5.5499|5.266|3.3451|2.8841|4.8504|6.4279|6.0804|7.0745|7.0481|8.7276|9.6648|9.6583|9.7759|8.7626|9.4504|9.571|9.783|10.7647|9.865|12.9801|14.0195|11.8232|13.9294|13.3021|12.9365|12.459|12.3072|14.4036|15.0317|13.2464|13.89|13.01|9.78|11.65|13.98|12.99|13.38|14.19|13.02|13.86|13.92|14.55|10.87|13.52|17.11|20.82|20.13|8.25|8.73|5.82|
2020-10-24 00:40:40|adr_usa_0233|FLML|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:40:40|adr_usa_0234|FENG|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.2875|3.242|3.3187|4.3325|2.7587|1.9983|2.1044|2.3284|3.1772|6.9969|5.5232|5.8298|6.4133|5.5291|5.1165|3.466|4.6685|2.517|3.5368|2.6585|2.128|2.2694|1.957|2.1338|1.6151|3.4071|3.861|2.5347|2.5052|2.5465|1.8214|2.4816|2.1162|1.7389|1.96|1.238|1.48|1.24|
2020-10-24 00:40:41|adr_usa_0236|ERJ|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.5192|22.7257|23.9913|24.286|9.9208|13.8625|14.7759|12.6297|9.9887|10.7729|7.5996|13.3548|15.0031|24.8328|20.8355|20.1914|20.3076|24.5851|22.9419|24.5143|27.8027|30.1937|30.2777|26.4253|31.6778|32.0074|35.9655|39.104|35.2233|37.3084|33.8245|24.9963|25.5385|13.8085|11.4915|14.0726|20.9981|19.1748|20.7418|18.316|24.8906|25.6632|30.5608|27.1325|23.4433|22.6892|28.5456|23.361|25.3992|26.028|32.6351|34.1602|31.5368|30.367|32.1344|34.3586|38.0947|35.4779|30.6611|28.8403|25.1663|28.8762|24.9463|20.4793|17.8575|18.4757|22.3917|17.765|23.426|25.0102|24.6132|25.0434|18.8705|21.9897|20.51|19.68|19.03|19.42|7.68|6.08|4.41|
2020-10-24 00:40:42|adr_usa_0237|ERIC|total_return_price|||||||||||||||||||||||||||2.6722|3.0339|2.8412|4.7159|3.4194|3.4062|3.6703|3.2874|2.7989|2.0332|2.3632|2.5877|2.2576|2.7989|3.6703|4.6605|5.6771|4.2644|4.4492|5.2348|5.6771|5.8223|6.5286|8.4559|10.3585|8.2445|9.0373|9.0979|10.7377|12.7741|14.3081|16.675|20.3012|15.8016|20.1537|24.2587|15.5721|20.2862|20.1933|27.9315|26.5004|55.7039|79.5543|67.8495|50.251|37.9533|18.9845|18.3948|11.8446|17.7161|14.1864|4.8872|1.2218|2.2875|2.1585|3.6077|4.989|6.0072|9.4214|10.1477|10.6025|10.6873|9.5707|10.9405|12.615|11.7795|12.9163|11.4368|11.9318|13.9256|12.8387|13.9958|13.9642|8.1926|6.8944|7.5082|6.8079|5.6383|5.8405|7.2422|7.4199|6.8053|7.7309|8.3117|8.274|8.6963|9.6995|11.1663|7.4157|7.8661|8.0058|7.3804|7.3723|8.1645|10.1854|9.4472|11.1808|10.2512|11.1641|10.4836|10.9262|10.501|10.8915|9.3439|8.7532|8.601|8.977|7.1973|6.7569|5.4636|6.3305|6.8358|5.482|6.3687|6.1017|7.4515|8.5493|8.6173|9.0241|9.3387|7.8445|8.6309|7.9526|9.2273|10.8049|
2020-10-24 00:40:44|adr_usa_0241|ELP|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.1574|5.6055|6.2523|3.6993|2.8656|2.9698|3.056|3.438|3.056|4.0383|3.9795|4.0636|3.9235|3.7307|3.6908|3.5306|2.4624|3.5739|3.6922|1.9459|1.2338|1.4444|1.2839|1.65|1.6149|2.3321|1.8456|1.6656|1.8382|2.2293|2.3003|2.9603|3.613|4.0515|5.1479|4.6053|5.9886|6.0808|6.4876|9.8882|9.4673|8.4352|9.352|11.2394|8.2024|6.1398|6.2355|8.5462|10.6874|13.5168|13.0383|12.3983|14.4025|15.6311|17.1685|17.7707|13.4796|14.3627|15.9883|14.1264|11.2196|10.4997|9.9149|8.8601|9.8687|9.4777|8.4812|11.4552|11.0442|10.5687|8.3987|8.6836|6.3365|4.9106|6.5848|7.5651|8.7199|6.9374|8.8203|6.6734|8.3105|6.5393|7.6075|5.2836|4.7999|7.2836|9.7976|12.0837|11.9377|16.5|9.98|11.77|12.54|
2020-10-24 00:40:46|adr_usa_0243|EDU|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.5126|8.1609|9.8827|11.5838|14.5907|19.1401|14.97|14.8942|14.7677|11.5011|11.5516|14.2735|18.5033|17.6114|19.9217|22.7539|21.8872|24.3332|22.7401|24.0136|27.4481|20.9194|24.7447|25.5171|13.2765|18.9368|16.9905|20.3284|23.5534|28.352|26.2013|24.4137|20.8482|19.443|21.1923|23.9644|18.5636|32.7587|34.6781|40.3168|46.9103|41.2815|57.7503|73.7617|86.22|91.81|86.25|103.88|73.26|51.45|90.09|94.6|106.21|123.74|112.7|134.88|147.23|
2020-10-24 00:40:47|adr_usa_0244|EDN|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.75|23.4|22.1|19.3|12.66|6.5|3.91|3.9|5.19|7.77|7.49|7.36|6.91|7.94|13.01|10.48|9.55|6.06|5.73|4.05|2|2.15|1.95|2.23|2.05|3.94|6.7|7.23|9.7|11.1|10.32|17.37|13.3|12.67|17.12|15.5|16.2|18.97|26.94|33.48|31.75|37.54|51.65|57.25|32.49|28.1|26.6|22.3|19.05|7.41|6.35|2.99|4.18|2.98|
2020-10-24 00:40:49|adr_usa_0245|EDAP|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.875|6.625|6.563|4.938|2.5|1.438|1.5|1.813|1.875|1.125|2.5|1.313|1.188|0.625|1.781|2.55|1.62|2.12|2.08|1.92|1.52|1.24|1.77|1.75|1.5|1.66|1.7695|2.54|1.9|3.78|3.9|3.8|3.62|4.6|20.77|8.28|7.49|6.2415|6.47|5.98|5.74|4.55|3.8501|3.12|1.95|1.25|1.5|1.58|4.08|2.81|3.16|2.34|2.33|6.12|3.63|3.43|2.19|1.65|1.88|1.88|1.72|1.5899|4.02|2.83|2.46|3.0301|2.82|4.17|1.43|2|3.8|3.49|5.78|4.54|4.22|3.14|2.92|3.28|2.59|3.37|2.93|2.77|2.2|3.19|3.08|1.55|3|2.58|4.47|4.3|2.33|2.735|4.64|
2020-10-24 00:40:50|adr_usa_0246|EC|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.8983|9.4577|8.7947|12.9969|15.3329|13.586|15.8457|16.481|23.4966|23.9691|23.8074|25.1152|24.6498|27.4359|37.8683|35.1924|37.6824|39.7304|35.68|27.9622|32.2933|26.8639|27.7204|26.8579|23.485|12.9741|11.3911|10.5999|6.7709|5.6917|6.8668|7.6742|6.7948|7.2745|7.4583|7.2163|7.7445|11.5477|15.172|16.8119|22.268|13.4981|17.9416|16.6956|15.4024|18.274|8.7067|11.13|9.79|
2020-10-24 00:40:51|adr_usa_0247|EBR.B|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.7211|5.0374|6.4537|6.7206|9.2062|9.0867|8.3699|7.6962|8.1004|9.6293|9.219|6.7267|8.0831|7.3057|5.4424|5.5926|2.9735|3.3159|2.7835|3.3045|3.1118|3.333|3.9728|3.5433|2.4117|1.8831|2.2699|1.7191|2.103|2.4535|4.5898|6.1003|6.9264|5.8332|4.5116|6.5014|5.9787|6.6298|3.2094|4.3465|6.8774|8.8581|8.5213|9.4957|8.9178|4.9485|5.5981|5.51|
2020-10-24 00:40:53|adr_usa_0248|EBR|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.9063|4.4769|4.0761|4.7555|4.3592|4.1894|4.4158|3.0571|2.7174|2.9439|4.0308|2.0834|1.1775|1.4266|1.164|1.7663|1.8116|3.6459|2.808|2.1966|3.3515|3.1024|2.5589|3.2156|3.7817|3.51|5.3375|||5.1196|4.971|6.6419|6.5044|5.9433|6.848|8.473|6.407|5.1256|4.9631|7.0987|7.6294|10.3121|10.7181|9.9345|9.3777|9.6048|11.0334|9.9904|6.9711|7.1775|7.4373|5.6727|4.9513|2.5822|2.5576|1.9138|2.4253|2.3548|2.4606|2.9097|2.7325|1.9025|1.5854|1.8932|1.0911|1.2217|1.7066|2.4341|5.4457|5.9779|5.1386|3.3853|5.7914|4.8121|5.8846|3.3573|3.7676|5.2878|8.729|8.6075|9.1335|8.2923|4.0359|5.6465|5.43|
2020-10-24 00:40:54|adr_usa_0249|E|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||4.1646|4.6396|6.2064|6.0954|6.7317|6.4709|7.1554|8.2229|7.6126|9.5773|8.9067|8.3586|9.1208|8.4785|8.5733|8.5205|7.3962|6.8955|8.1234|7.89|9.003|9.2633|9.5115|8.887|9.0527|10.6873|11.8848|10.9397|11.7971|10.3349|12.0486|11.9937|14.7358|15.631|16.4623|17.8933|20.3899|20.972|21.8249|25.4785|23.9699|24.203|25.039|25.5721|30.2369|28.0136|32.9989|33.5777|34.3197|31.7058|36.4777|29.0811|25.1761|19.9527|24.3041|26.2737|26.6017|24.6861|21.3071|23.9069|24.1286|27.1329|26.401|21.0078|24.0241|27.9827|25.5043|28.7118|30.4354|28.3169|27.4204|31.0167|30.4044|32.8937|36.9307|32.8686|25.2533|24.4251|26.3066|22.5442|21.8002|22.1573|24.8912|21.8658|24.7206|25.7012|24.7709|27.5823|27.6576|29.1477|30.8362|33.746|27.0496|31.0094|29.8889|28.5126|28.7271|16.8072|19.6472|15.56|
2020-10-24 00:40:56|adr_usa_0251|DRD|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||58.0856|49.5436|58.0856|30.7512|13.9884|10.4622|16.2298|15.1638|19.8602|19.6466|15.8027|11.7453|11.5317|11.9588|9.6098|7.2607|7.4743|4.9117|7.0454|8.6103|7.312|8.952|17.904|30.2729|30.9562|29.2478|16.264|17.5624|21.6625|19.4758|23.9176|17.8357|12.3688|10.1821|6.2869|6.3552|9.1754|9.3123|8.6276|8.4906|8.7645|5.8613|4.3138|4.9376|5.3546|5.0259|7.4704|4.2659|3.3963|3.596|6.6933|5.4572|5.0849|5.0106|3.4607|3.2838|3.7014|3.4232|3.4948|3.3086|3.5378|4.3708|5.1065|4.9535|4.7714|5.3745|5.645|4.0083|4.3568|2.9007|3.204|2.1853|2.6441|1.1128|1.3558|1.4655|1.1677|1.2723|3.3547|4.5272|4.3769|4.4704|4.4885|2.8842|3.3889|2.7322|2.541|2.5225|2.2268|1.8295|1.8387|2.7258|4.3659|4.5178|5.7024|14.4996|12.17|
2020-10-24 00:40:57|adr_usa_0252|DQ|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||51.3|64.9|37.75|17.4|7.9|11.8|4.55|3.851|7.72|7.37|8.77|31.79|36.3|38.34|30.17|42.81|25.41|26.51|23.55|14.9|17.09|16.8|22.98|21.78|19.9|20.96|20.06|28.5|57.21|46.72|35.1|25.57|23.58|33.03|39.92|47.9|51.2|57.92|74.24|130.55|
2020-10-24 00:40:58|adr_usa_0253|DL|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.6698|1.9838|2.9159|3.215|3.5888|2.9957|2.9558|1.6698|2.5171|2.0586|1.9489|1.605|1.3508|1.3198|2.2807|2.3233|2.0071|2.7502|3.4102|4.5972|6.7905|12.6915|12.0968|11.6343|9.7349|11.389|12.1935|11.8035|9.4928|10.8616|12.2861|8.2019|10.9694|9.2754|8.9543|7.908|6.016|8.2132|7.5695|6.4295|7.2047|6.4842|6.1742|4.8335|4.6055|7.378|6.69|8.63|9.56|
2020-10-24 00:40:59|adr_usa_0254|DEO|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||11.072|11.8312|12.5101|12.674|16.4357|16.1048|15.9086|23.0389|23.0484|18.5363|22.9067|22.9461|22.6946|21.2173|17.0044|14.8911|18.7615|18.3351|21.5634|21.6892|23.6154|21.847|25.1302|28.286|27.8813|28.2691|24.4156|24.4294|26.1104|26.2759|30.8883|32.0919|33.0936|31.0239|35.038|35.7523|37.4159|37.5945|37.7614|41.3733|44.3527|47.6255|51.5822|53.2862|57.1596|60.1807|59.1732|57.0137|50.8208|48.7583|39.6312|32.2898|41.2083|45.5745|50.5202|50.2692|49.057|52.9041|56.9507|57.8782|63.8295|62.5601|67.1157|78.1761|79.9194|91.4763|97.1133|101.1986|97.2796|106.4726|107.0633|104.2381|106.3817|99.1113|98.4865|97.9692|103.0736|91.9566|94.8051|96.3033|96.6158|105.6579|93.8718|106.7601|112.0133|121.5783|132.6673|127.106|135.5164|135.3772|133.7259|157.5494|165.5708|159.1801|162.8668|109.8246|133.4568|135.57|
2020-10-24 00:41:01|adr_usa_0257|DBVT|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.12|23.72|28|35.59|36.25|31.58|32.41|37.03|34.2|34.6|35.47|39.62|24.01|23.41|19.17|23.17|5.75|7.71|8.15|8.88|10.7|3.92|4.39|1.71|
2020-10-24 00:41:01|adr_usa_0260|CYOU|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:41:01|adr_usa_0261|CX|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.0943|6.9218|6.0784|5.687|5.5386|4.6814|5.5386|6.929|6.1345|6.9455|8.288|7.6167|6.2746|6.2519|5.0259|6.5107|7.4039|7.5701|8.6651|9.2394|8.5751|11.0353|11.2508|13.4294|15.926|18.9911|19.944|17.1462|19.4335|21.2568|21.3152|24.509|19.4478|17.6013|17.681|16.9171|13.0748|6.2052|3.9108|6.8381|9.2599|8.6544|7.8353|7.2153|6.2597|7.8227|6.4301|6.3791|3.2127|4.1063|5.9939|4.9997|6.7064|7.7319|9.8392|8.6912|9.8995|9.7495|10.3828|11.4394|11.5434|8.8482|8.2155|8.1386|6.6154|4.8579|6.4983|5.3334|6.9082|7.5737|8.2579|8.9099|8.9002|7.3015|6.5021|6.4339|7.009|4.6499|4.8449|4.144|3.9269|3.89|1.63|2.84|3.67|
2020-10-24 00:41:03|adr_usa_0262|CUK|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.3076|8.5909|10.22|5.625|12.207|14.0684|13.4064|15.1319|14.6573|15.8959|19.8059|21.8578|26.1818|29.1514|32.2752|33.3134|41.0714|37.344|38.053|35.3656|38.0469|35.3425|27.0318|29.676|34.1462|32.5057|33.8359|31.6705|31.7241|26.7072|24.8009|25.6372|16.1011|17.1242|19.6932|25.7573|25.4138|30.6598|26.8421|30.3542|35.4391|30.406|28.3284|24.3114|26.0495|25.1782|28.1952|29.2029|31.7713|29.4303|29.2085|32.2023|33.5728|33.7764|32.3298|33.8572|38.0587|42.0047|44.2411|43.4771|49.2724|45.0037|44.598|43.4258|46.466|52.2716|59.7757|58.5009|61.7048|60.6379|60.0905|62.0216|46.1559|53.2163|49.26|44.8851|47.6588|10.34|12.29|12|
2020-10-24 00:41:05|adr_usa_0266|CS|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||13.009|13.4309|14.2044|12.798|13.7043|14.4332|14.7248|17.2761|18.734|19.463|23.618|29.0123|32.7071|17.5718|23.3306|27.0222|26.4315|26.1362|28.1296|27.0222|29.0143|29.9915|27.2103|24.6547|25.1057|21.0108|26.3068|23.4456|17.8716|14.3381|14.03|12.8236|17.5183|23.3665|23.4783|23.11|23.8428|21.8535|27.9582|28.3727|25.7611|29.5831|33.3986|36.9575|35.3715|38.9856|47.0448|48.4702|51.1791|45.8317|41.2881|34.7993|33.2301|35.0065|18.3153|22.1075|31.2506|40.1534|35.7928|37.2463|30.1442|33.179|30.0083|32.4467|31.47|20.8578|18.1522|22.5966|15.3942|17.7923|20.1984|21.3894|22.7995|24.3905|23.9301|25.2627|24.9398|22.6432|21.4658|22.411|23.3384|20.1102|18.0574|12.0951|11.7324|11.508|13.8958|13.5457|12.9488|14.7825|16.5598|15.5912|14.5123|14.6937|10.0345|11.1229|11.3919|11.8397|12.8913|8.1593|10.35|9.83|
2020-10-24 00:41:07|adr_usa_0267|CRTO|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.07|40.34|33.87|34.63|40.42|41.68|47.34|37.54|39.83|40.06|45.15|36.2|41.19|49.77|48.99|42|25.6|27.04|33.22|23.99|22.66|20.03|17.96|19.09|17.33|8|11.02|12.19|
2020-10-24 00:41:07|adr_usa_0268|CRH|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.4637|7.1129|6.1446|9.4298|8.3919|9.099|9.5873|10.4813|9.6929|8.5745|7.7886|8.7855|8.8105|9.3923|8.1951|9.9293|9.8745|9.141|8.0315|6.8462|8.0651|8.8532|10.4044|11.6182|12.0971|12.1029|13.8359|15.4045|15.362|15.739|15.8435|17.4915|20.6919|19.3968|20.7042|24.9282|25.9061|31.2033|24.7661|21.3931|23.1972|18.3673|13.4829|15.9557|15.2786|16.4382|19.6769|20.018|18.158|16.9508|12.6318|15.2896|17.7888|16.3305|12.1076|14.2284|16.734|14.3831|15.6532|15.3152|17.9461|16.8399|20.1376|20.5052|23.7067|24.4233|19.8397|21.0113|23.5072|25.814|23.4275|25.1053|25.5858|27.1962|29.9246|30.2142|32.0995|33.2928|33.4978|32.1121|31.7588|34.5229|31.2523|23.8581|29.9095|31.2603|33.0938|38.5414|25.2142|35.3059|36.46|
2020-10-24 00:41:09|adr_usa_0269|CRESY|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.8623|13.6018|13.6808|12.2575|13.1276|10.439|7.8289|7.6873|6.8948|6.8126|7.0559|6.7539|6.7095|5.6875|5.7764|5.3902|6.1089|7.1222|6.576|4.7522|4.6623|4.2725|4.1976|3.8603|5.3069|7.2333|6.7536|9.2417|9.1515|7.9794|9.017|10.5439|10.2573|9.0204|10.6193|7.9584|10.6469|10.0571|10.3635|13.3112|15.4644|16.1565|16.7948|15.9259|12.008|11.607|8.0979|6.7878|5.6971|7.1017|9.911|11.3091|11.1167|9.9385|13.2086|15.1963|14.9789|12.9801|9.4964|9.6275|11.0614|6.4128|6.9312|7.2197|8.2952|6.726|7.7398|9.4747|8.5209|10.7738|9.7836|9.1204|12.4361|11.6731|8.6299|11.1462|10.2196|12.1909|15.5883|13.7317|17.9244|17.6223|16.6428|19.3238|18.6887|14.8781|13.6172|11.426|11.124|10.4714|5.601|6.19|2.39|3.07|2.74|
2020-10-24 00:41:10|adr_usa_0270|CPL|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:41:11|adr_usa_0271|CPAC|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.1776|7.1091|7.9781|9.5904|10.6166|8.9255|8.8243|8.6907|6.5327|6.1363|6.5767|6.6964|5.7136|6.0184|4.548|5.8197|6.2054|7.3792|8.0241|7.8445|9.5041|9.5811|10.8899|10.8027|10.9637|10.7001|9.345|9.105|9.4715|7.885|8.225|9.32|7.15|8.11|7.3|
2020-10-24 00:41:11|adr_usa_0275|CMCM|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.6133|10.8436|8.0738|9.1734|17.3205|7.5712|8.4194|8.5503|4.9741|6.6496|4.9218|5.503|5.8014|4.5396|5.6391|6.5344|5.2464|5.0422|3.3039|3.3615|1.9321|2.0703|2.1534|1.2398|1.72|1.89|
2020-10-24 00:41:12|adr_usa_0278|CIG.C|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.7746|3.9004|3.581|2.9441|4.2565|3.5817|2.1283|2.2632|2.8635|3.2044|3.7225|3.6707|3.1569|3.3261|3.7223|4.2359|5.0665|3.7769|4.8825|6.7798|6.541|4.8297|5.317|5.6357|4.0694|4.251|4.0988|4.2398|5.7711|4.9347|4.4214|3.3443|3.2077|1.4695|1.561|2.0526|2.0076|2.4548|2.3499|3.4849|2.3697|2.5272|1.7472|2.108|1.6586|1.5919|3.7638|3.9649|4.382|3.5861|3.9011|1.8|2.21|1.93|
2020-10-24 00:41:13|adr_usa_0279|CIG|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||0.4264|0.4717|0.4877|0.7466|0.7619|0.6395|0.9192|1.1271|1.3653|1.466|1.1573|1.3102|0.8363|0.669|0.5422|0.6796|0.6347|0.4589|0.723|0.5586|0.565|0.5483|0.4844|0.4105|0.3814|0.3136|0.4654|0.4865|0.3977|0.1893|0.2648|0.2691|0.3335|0.427|0.6774|0.6498|0.5775|0.8256|0.9669|0.9022|1.2795|1.6138|1.7512|2.1602|2.0972|1.9419|2.3846|2.4069|3.3514|3.3879|2.9321|2.8653|4.1029|3.299|2.2963|2.4701|2.9034|3.2836|3.9014|3.5946|3.5755|3.9947|4.2397|4.9246|5.4204|3.8972|4.8478|6.48|6.4558|4.2478|4.031|4.3985|3.9942|3.8473|3.5708|4.0761|5.0464|4.0297|3.4214|2.8477|2.7184|1.27|1.0703|1.6783|1.7342|2.0324|1.825|2.6335|1.9719|2.0376|1.7043|2.1345|1.6117|1.4978|3.1519|3.1607|3.4785|3.095|3.1133|1.5831|1.909|1.836|
2020-10-24 00:41:14|adr_usa_0280|CIB|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||5.0863|6.0957|6.7705|6.7906|7.3758|7.2937|6.8896|7.2672|7.2515|5.9003|5.1531|4.88|2.2203|2.313|2.4098|2.3789|2.348|2.4098|1.2638|0.9478|1.3902|1.011|1.1955|1.1273|0.7686|0.7812|0.8725|1.2326|0.8191|1.2732|1.6552|2.8|2.7919|3.0604|4.3027|3.8273|5.2472|8.4273|8.0951|9.8483|12.6244|17.9807|20.7327|14.5818|18.0731|20.1872|17.6622|21.9498|20.6194|23.5886|22.8593|22.4925|18.9709|15.9503|13.8823|21.0052|30.4371|31.8744|32.8095|36.8954|48.2047|44.1291|46.0657|49.3652|41.6393|45.5638|48.6711|47.279|45.4679|51.0723|49.0505|42.8459|44.9549|38.2695|41.954|47.0158|46.0913|40.2324|32.1668|36.2058|26.6601|21.7252|27.9998|29.3311|32.7635|31.4363|35.3154|39.7216|41.0294|35.5117|37.8141|42.3329|38.4009|33.5708|47.5642|47.6086|47.7433|52.1086|23.0242|26.1372|25.04|
2020-10-24 00:41:16|adr_usa_0281|CHU|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.7679|15.9201|11.1158|8.5158|13.339|7.6341|8.5234|6.9634|5.8028|4.8005|5.2376|4.7478|5.5354|6.3911|7.1004|6.9847|5.7322|6.0689|6.2569|5.928|6.4321|6.5275|6.5831|6.44|6.9858|7.849|10.7611|10.987|13.6946|17.2351|17.8825|17.3416|14.883|12.5645|10.7281|8.6506|11.0215|12.1634|10.5393|9.4735|11.2091|12.5081|12.8866|14.1942|17.2863|18.5154|18.0913|14.7587|12.2811|14.2331|13.6904|11.9835|11.6961|13.8065|13.6824|11.4567|14.0623|14.1346|12.1644|13.511|14.3987|11.4085|11.2429|12.0526|9.8697|11.499|10.8115|12.7327|13.7686|13.3731|12.582|11.8097|11.9169|11.159|10.0791|12.1253|10.6|9.9345|8.8446|5.3723|5.78|6.56|
2020-10-24 00:41:18|adr_usa_0282|CHT|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.7773|5.9381|7.237|6.837|7.2618|8.404|8.5484|8.6556|7.6288|7.4226|8.1401|7.4762|7.4382|8.5775|8.6567|8.2916|9.6588|10.6058|12.4235|12.7799|11.0895|9.9263|13.2833|13.1388|13.2554|13.9264|14.6661|14.9108|17.461|20.1374|19.0909|21.6551|22.751|22.6092|20.5286|20.7786|22.4202|22.7645|22.1118|22.7286|24.2496|23.2277|22.8745|23.9791|23.4979|22.6736|24.2992|24.1451|24.1501|24.4329|27.0183|28.4404|29.8159|26.5331|29.249|30.1628|30.4682|31.2035|33.2235|31.7883|33.0145|32.1535|32.6164|34.0236|34.5003|35.7824|33.9605|36.9488|36.22|
2020-10-24 00:41:19|adr_usa_0283|CHL|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.3653|5.3974|4.2597|3.9668|4.6171|4.3895|7.4865|8.7302|16.3955|25.2233|23.4269|18.1107|13.9813|11.981|13.4637|7.3873|8.9741|7.8295|7.4134|6.2792|6.4301|5.7382|6.244|7.2775|8.1972|7.8657|8.058|8.6516|9.3644|9.1141|10.487|13.0964|14.1621|14.0555|15.381|19.1498|24.9305|27.1068|31.399|42.3165|53.6895|42.0813|40.7447|30.2138|29.0735|26.256|29.71|30.8596|28.2246|30.3799|31.851|33.093|32.2239|29.5198|29.6747|33.577|31.8233|36.3118|36.64|38.4646|40.6692|37.1699|34.9313|41.2329|38.3941|32.4463|36.3386|45.3173|44.2648|48.6489|49.3742|46.1223|44.3115|42.766|44.2897|49.4692|42.3471|44.5898|43.5774|43.9546|42.6946|39.3977|38.9025|43.4019|42.9047|46.0959|41.8113|38.5076|38.8851|33.7319|34.3276|31.83|
2020-10-24 00:41:20|adr_usa_0284|CHA|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.3751|11.7316|15.0856|17.0275|25.4403|22.2603|22.978|22.2833|25.5363|23.6059|24.7578|24.8194|24.84|24.6962|21.7308|24.3039|34.505|32.8177|43.6842|45.2228|54.9216|43.3751|42.4775|31.1809|27.1573|29.7131|37.153|37.0933|31.2097|36.272|35.282|40.8905|38.955|43.771|49.8714|51.2516|44.8548|43.7771|34.1766|46.9987|43.8766|40.7783|38.8348|43.6618|40.5494|33.6829|40.1553|51.5357|50.0571|53.4546|48.793|42.3261|39.9592|42.9517|37.7761|43.0488|40.1523|41.696|43.1017|45.1075|42.7451|38.4483|42.0415|44.5903|46.6238|51.5742|47.5917|44.0069|38.8721|25.4551|29.1|32.47|
2020-10-24 00:41:22|adr_usa_0286|CEO|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.2237|8.4065|9.3907|8.9237|10.6345|12.6197|12.9958|12.4458|12.5359|14.4868|16.1695|21.2546|21.1647|21.0951|25.7891|28.2225|29.2104|31.2431|38.7139|36.3516|43.6705|40.9691|45.849|49.6721|45.7541|62.2745|83.3108|97.8086|80.0095|99.8174|62.4277|51.6333|57.3637|74.4432|83.5622|95.3595|101.8567|110.3062|123.2981|151.6382|159.4169|148.1574|107.2223|113.2847|134.869|132.1219|138.5284|145.1468|126.7931|111.5463|144.6777|130.0531|105.0693|124.6455|125.6248|99.5227|103.2578|109.187|76.2031|78.7609|90.3712|97.889|95.2782|102.7867|96.8408|89.772|106.6408|117.1688|123.6385|140.0576|169.2072|125.7486|154.6509|152.4485|147.8991|150.9116|96.2037|112.5979|95.82|
2020-10-24 00:41:23|adr_usa_0287|CEA|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.7343|10.7461|15.2284|7.3846|6.1488|4.3389|2.9308|3.2181|2.7296|4.7984|5.4305|5.2007|4.5398|6.0914|6.8959|6.8384|6.2063|7.5083|4.2391|5.5636|6.6269|7.5875|5.7128|6.2584|5.9087|6.2724|6.972|7.9746|8.427|9.0053|9.4856|10.1991|8.3663|8.315|7.2506|7.5389|7.6287|6.4518|7.6098|10.252|13.8016|22.7111|62.2017|43.9288|24.9894|14.8131|8.0352|7.4727|6.9292|10.5072|16.3398|16.3587|23.1035|19.5397|28.1515|23.2547|18.5282|21.3168|17.5734|16.9589|16.6659|15.0116|14.4255|18.6983|21.5626|14.3971|16.7226|17.9232|15.7395|14.7469|16.5241|23.0184|25.3155|37.0185|28.0569|27.1211|24.5876|24.0015|23.1697|21.6966|28.7591|28.7206|26.2681|34.5769|39.3001|33.4813|30.8279|26.73|32.0956|28.4498|25.0004|26.0659|17.6595|18.1017|24|
2020-10-24 00:41:24|adr_usa_0288|CCU|total_return_price||||||||||||||||||||||||||||||||||||||||3.383|3.8394|3.9632|4.5604|6.2976|5.0708|4.838|5.3878|5.5904|5.1176|5.9996|4.8166|5.2888|4.8339|5.4042|4.8185|3.7082|4.5751|5.1336|6.7277|6.8739|11.3639|12.768|11.1153|12.7533|15.7819|16.298|18.8838|21.1559|16.3707|17.8378|13.4378|11.5203|12.994|15.1098|9.5792|12.2686|12.4257|7.7659|8.428|9.0685|8.2801|10.3531|9.3727|11.6718|10.5553|9.2663|7.8168|8.4371|8.6839|7.9208|8.4228|8.1287|7.498|8.1858|7.6304|9.4854|9.352|10.3003|10.1968|9.4015|8.0718|10.1299|9.2407|7.6261|8.1604|10.3644|10.1423|11.6745|11.2228|13.1796|17.0213|18.6454|18.2592|18.4732|16.2297|20.0173|24.9629|20.1563|23.0557|25.5591|26.9577|23.6753|22.0777|20.203|18.7534|19.8352|18.6579|15.8137|17.6977|18.322|19.1611|18.8934|19.5825|20.6304|17.8461|18.7246|22.5534|23.7084|24.3319|26.9409|26.7861|22.9966|25.7259|23.1718|27.445|27.1471|21.3237|18.4161|12.9893|14.32|12.97|
2020-10-24 00:41:26|adr_usa_0290|CCM|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.2223|4.25|3.3633|4.2867|4.4701|3.4795|2.5194|2.1819|1.9573|2.3937|1.8611|2.3295|2.5991|2.7916|2.5798|3.3499|3.5168|5.6476|5.8521|5.9812|5.252|5.2602|6.227|3.8099|4.98|4.97|3.89|3.86|4.53|4.74|3.67|3.65|3.4|3.04|4.0601|3.138|3.5691|2.8025|2.2498|2.41|2.6678|1.8|1.65|1.9814|
2020-10-24 00:41:27|adr_usa_0291|CCIH|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:41:27|adr_usa_0292|CBD|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||5.349|6.0777|7.4546|6.6474|8.4005|9.1531|9.2764|6.5942|8.8087|8.8474|5.7112|6.3231|5.9151|6.994|8.4446|13.6771|15.0759|13.5956|14.9994|15.106|12.0722|9.6804|6.0738|8.8217|9.3746|7.3095|5.8417|6.5142|5.7867|6.5661|8.0599|10.5382|8.3595|6.8941|8.8336|10.7299|9.732|9.2747|11.7163|14.417|19.7834|12.7438|11.9039|15.1131|13.0753|16.5791|13.2544|16.6323|17.4125|19.6346|16.5837|12.217|12.6184|16.6119|25.4194|32.839|30.3849|31.7361|30.6533|37.2042|37.1951|38.988|29.8641|33.3996|44.0716|35.4545|41.4445|40.8177|49.8367|43.3698|44.1275|41.9352|39.3829|43.766|43.0041|34.5959|29.3776|23.1287|12.4828|10.4933|13.6038|12.7053|15.1926|15.4999|17.9968|18.1601|24.3063|22.1425|18.7768|20.0385|18.7058|19.5376|24.7948|21.7467|20.5031|22.0186|12.5594|13.27|14.53|
2020-10-24 00:41:29|adr_usa_0293|CANF|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||71.1|69.3|58.05|70.95|83.1|82.65|52.35|49.05|51.3|33.45|32.85|61.5|45|40.8|39.15|40.35|36.3|28.65|26.7|25.8225|23.4|21.45|18|19.8|18.15|13.1249|2.83|2.29|3.3|1.4|1.78|1.77|
2020-10-24 00:41:30|adr_usa_0294|CAJ|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||6.0126|5.7296|5.804|6.3276|6.5095|6.8123|7.4472|7.0364|7.8836|7.6327|9.8056|10.488|8.4136|8.2201|8.2648|7.0906|7.7942|8.6552|10.5885|10.7703|14.7789|15.7124|18.3832|16.148|12.3257|13.3728|15.1011|9.933|12.8847|13.6528|13.9372|11.7415|13.6226|12.9719|16.9171|18.0548|17.7962|19.3502|19.9927|17.6875|20.4896|20.2404|19.9855|20.6044|22.5557|25.3239|28.3491|30.3474|33.09|31.3884|34.5378|31.9757|27.3046|27.6264|30.8161|22.7164|19.2577|17.8042|20.3017|24.9575|26.771|29.2317|23.9518|29.9927|33.548|28.3269|31.7032|30.151|29.9526|32.4146|28.2492|22.6404|28.2656|26.449|24.1837|23.5436|24.0137|23.3083|24.9914|24.8693|24.6805|27.5726|25.7462|23.0135|24.456|24.2044|23.8304|24.1802|23.9919|26.6605|29.5771|29.838|33.2024|32.359|29.6566|28.7131|25.7288|27.0711|27.9905|25.5328|26.8633|21.2549|19.97|16.59|
2020-10-24 00:41:31|adr_usa_0295|BVN|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||4.1207|3.9436|3.4443|3.6724|4.0357|3.9342|3.1524|2.8348|2.6597|2.4168|2.6666|2.8461|2.9159|3.1998|3.3223|3.723|3.3454|3.0083|2.6522|3.0682|3.738|4.5994|4.247|5.0344|5.6879|4.9722|5.5611|5.2103|6.2381|8.4343|11.678|12.1331|9.2188|9.8822|9.9823|9.17|10.1124|12.842|12.1006|10.2308|11.0853|12.5399|12.0364|13.2216|16.1744|22.8195|24.5027|32.2997|28.1463|21.5304|16.7974|22.1198|22.4063|31.7307|29.511|28.4547|36.227|40.9271|45.2279|39.2687|35.0263|38.0561|37.7569|37.9656|37.8141|36.1571|34.062|24.718|16.8341|11.9282|10.7656|12.3272|10.5988|12.3473|9.48|9.95|10.2536|5.7095|3.7998|6.9141|10.3614|12.9174|10.1311|12.3006|11.0864|12.7632|13.4433|14.6394|14.3097|13.1907|16.0025|17.186|16.5|15.6815|14.48|7.25|9.45|12.14|
2020-10-24 00:41:34|adr_usa_0296|BUD|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.1087|39.4947|38.2292|36.6897|44.854|43.3703|43.2942|44.3939|41.9039|47.0934|56.5416|57.6317|68.568|69.3452|77.2838|71.9328|80.6861|85.8986|85.2363|95.0082|93.6926|97.1149|103.2124|103.4937|89.0765|110.8281|108.2094|109.2895|118.2101|93.519|100.2067|104.3607|108.7664|104.5839|102.2339|93.376|84.1664|63.6794|81.1774|86.5664|91.8838|81.237|43.6882|49.3|54.28|
2020-10-24 00:41:34|adr_usa_0297|BTI|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||1.8471|2.0229|2.1826|2.466|2.6654|2.2655|2.3783|2.0893|2.5536|2.6761|2.9478|2.938|3.0926|3.4844|3.4105|2.5552|3.0032|3.0997|3.4365|3.1307|1.8469|2.0621|2.6079|2.5862|3.1307|3.1227|3.2353|3.6881|3.5382|4.1235|4.6104|4.5099|4.3045|4.2257|5.1526|5.0068|6.396|7.187|7.4469|7.0613|8.3821|8.7938|9.6734|10.6807|11.3618|12.5475|13.0922|14.2779|14.7868|16.8964|18.5313|19.5159|21.2999|21.051|19.2446|17.4083|14.9122|13.4147|16.2726|18.7082|19.1253|21.0435|19.3331|23.1579|24.0847|25.9454|28.1911|27.4966|30.7904|33.8091|34.1097|34.7184|34.2482|37.2034|35.7751|37.0462|37.846|40.4666|43.2448|41.5977|39.6627|39.2689|40.9643|42.1983|42.3402|46.0053|50.9518|50.7557|44.7994|54.0434|55.8525|51.5064|55.756|48.6062|43.0559|39.7958|28.1209|37.4086|31.8178|33.6701|40.0801|32.9541|37.4168|35.4729|
2020-10-24 00:41:36|adr_usa_0299|BSMX|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.8269|10.9191|10.2558|9.1824|9.7416|10.1468|8.5177|9.8269|10.065|7.7998|8.2533|7.037|5.5835|6.7738|7.0004|6.7441|7.0383|5.9806|7.7044|8.3559|8.5551|6.2257|6.3733|5.7983|6.991|5.7347|6.4066|7.3026|6.2455|6.78|3.24|3.72|3.1|
2020-10-24 00:41:37|adr_usa_0301|BSBR|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.841|6.3445|5.392|6.7602|7.0158|6.2917|6.092|4.4251|4.5762|5.3779|4.1546|4.3519|4.1946|4.1964|3.7041|3.9458|3.6006|3.7715|4.8186|4.6975|3.5306|3.0575|3.8859|2.2823|3.0808|3.8034|4.2029|5.4426|6.8193|7.4643|6.2936|7.3429|8.1718|10.1663|6.4763|8.1565|9.9256|10.5703|10.8832|9.8959|11.429|5.0796|5.1848|4.77|
2020-10-24 00:41:38|adr_usa_0302|BSAC|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||2.1134|2.3171|3.0396|2.9901|3.0396|3.3914|3.3226|3.2365|3.1849|3.9177|3.683|3.4483|3.2136|3.3589|2.5005|1.8567|2.2206|2.7775|3.0237|3.1518|3.3685|3.2177|2.9122|3.1769|3.1871|3.4603|3.8882|3.3836|3.7927|3.6192|3.124|3.187|3.3545|3.3005|3.842|4.3296|4.4764|5.0637|5.2858|5.5313|6.7032|6.5587|6.7819|9.2112|9.3644|9.1545|8.7988|9.8698|10.5045|10.8775|11.2193|11.4525|11.5476|11.8353|10.1029|10.0513|8.2285|8.0687|11.4802|14.148|15.9282|16.774|17.0214|24.4957|23.7143|22.0094|24.6979|19.3455|19.93|22.6654|21.1515|19.9915|20.2036|20.1894|18.0373|19.3947|17.3881|17.2922|20.3368|16.9845|15.1623|16.6693|16.4231|14.7767|14.3063|15.6931|16.5946|17.7254|18.7364|21.4864|22.7481|26.5976|27.9942|29.9995|29.3873|29.9015|27.9567|27.8165|29.053|27.1886|22.4015|14.6916|16.4|13.86|
2020-10-24 00:41:39|adr_usa_0303|BRFS|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.6319||||0.4302|||||0.363||||0.3092||0.8067|0.7287|0.5808|0.4432|0.6739|0.7206|0.5699|0.3431|0.3762|0.3481|0.4958|0.6996|1.0064|1.279|1.2307|2.1175|2.781|2.6973|3.0123|4.1783|4.4453|4.2576|3.7643|4.5021|5.6528|5.8925|8.2495|8.5693|10.8118|10.4089|12.3622|8.8177|5.9579|6.1724|8.4588|11.6511|11.0582|12.0706|12.6638|13.2083|14.3971|16.8682|14.7896|15.6201|17.7603|18.7154|14.9487|16.1199|18.5493|19.9553|19.4017|23.2519|19.0259|17.7312|22.2645|22.4044|22.2725|18.5602|20.6773|16.1931|13.8129|14.5478|13.3239|17.06|13.87|12.21|12.25|14.3|10.81|6.7|5.21|5.59|5.63|5.82|7.41|9.27|8.49|2.97|4.33|3.23|
2020-10-24 00:41:41|adr_usa_0304|BP|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||6.5025|6.8806|7.0934|7.526|8.6406|9.0784|9.215|10.8851|12.4268|12.1836|13.4099|16.3913|14.5004|15.8017|16.3277|16.2836|17.0926|19.1768|20.7311|21.2923|22.9184|20.7277|22.1649|20.8609|18.96|19.7768|19.9873|19.8403|18.8927|21.7241|20.7931|16.5596|17.0295|16.3211|17.936|18.1358|21.4553|22.4462|23.5575|25.6135|26.1883|28.2123|28.4393|32.5492|29.7428|32.1905|32.7448|31.1106|32.1095|31.2964|35.1872|34.1524|36.3297|30.4826|35.362|25.8573|24.5272|21.4721|25.9862|29.4985|32.5819|32.565|16.4794|23.4922|25.2041|25.4151|25.7418|21.1681|25.3316|26.9494|24.5702|25.9665|25.849|26.6215|26.5635|27.0978|31.7249|31.7645|35.2386|29.7179|26.1525|27.2277|28.2123|21.9359|22.8059|22.484|26.9515|27.1732|29.4076|27.6331|28.216|31.8166|35.3088|34.5709|39.4429|40.3794|33.6952|39.4175|38.1512|35.3357|35.6598|23.443|23.0172|17.46|
2020-10-24 00:41:42|adr_usa_0305|BORN|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:41:43|adr_usa_0307|BMA|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.8703|8.2059|8.0235|8.1767|8.4247|8.3299|8.855|9.0884||17.0317|15.0669|15.0965|23.0962|26.5225|26.1042|21.5598|18.5527|18.7926|12.9771|14.7573|8.5811|7.8081|11.1656|19.3836|23.7099|23.9908|25.7426|37.066|41.9662|33.4405|31.4481|18.5443|17.6583|17.5618|10.8862|12.6494|15.2196|14.6056|12.2634|18.1408|22.1321|21.8689|30.6937|35.9255|39.9071|51.8792|42.619|34.3927|49.4394|57.6815|67.7701|70.419|57.3155|77.895|83.4131|101.7125|107.6269|100.1366|60.3801|44.6362|38.0142|40.8481|65.35|24.52|33.01|18.13|18.67|14.64|
2020-10-24 00:41:44|adr_usa_0308|BLRX|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||48|45.15|47.1|36.45|39.75|38.1|25.65|23.85|32.4|44.4|34.05|31.6515|21.9|25.2|32.25|39.9|22.5|18.75|16.2|11.85|18|14.25|17.55|12.7485|17.4|16.05|12.975|13.65|15.6|6.5235|6.45|5.55|2.74|2.25|1.22|1.76|1.64|
2020-10-24 00:41:44|adr_usa_0309|BITA|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.01|12.16|6.85|6.13|4|5.27|4.09|4.49|7.37|9.65|10.53|16.36|31.96|37.08|44.4|78|70.71|50.88|51.05|28.29|27.21|24.88|27|32.68|20.5|26.2|28.71|44.15|31.82|20.76|23.37|22.9|22.71|15.92|10.06|15.01|14.84|10.39|15.85|15.77|
2020-10-24 00:41:45|adr_usa_0310|BIDU|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.402|6.675|4.94|8.196|8.51|11.278|9.68|15.522|26.879|39.967|22.021|33.209|25.446|12.372|17.5|28.335|39.105|41.42|59.7|76.19|103.72|100.5|136.38|124.87|121.42|112.97|148.09|117.38|114.595|98.7|85.08|91.09|143.805|168.578|164.09|181.19|218.23|233.16|208.4|211.98|136.68|197.03|189.84|162.8|190.83|165.28|169.79|177.85|239.82|233.37|223.1|243|226.41|163.04|170.17|115.77|108.4|127.58|89.62|123.73|124.67|
2020-10-24 00:41:47|adr_usa_0311|BHP|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||12.8111|10.9671|10.3271|11.4519|11.9001|11.7948|11.8228|10.9215|12.0732|11.3261|12.808|10.0899|8.0324|8.9817|7.4175|2.9439|3.013|3.6156|5.0163|4.9498|5.7538|4.7249|5.2241|4.5093|4.6882|4.3065|4.9187|4.141|5.2312|5.9785|5.8287|4.8161|5.76|5.5597|5.8856|7.2009|9.3679|9.6347|9.0732|10.8624|12.5742|14.7877|14.4283|18.2417|17.8361|21.4879|23.2242|20.6103|21.6278|26.6202|32.8289|43.5631|38.8188|36.8021|47.6107|29.45|24.3009|25.8274|31.6936|38.7725|44.981|47.7375|36.8433|45.9873|55.9897|58.3747|57.6136|41.0427|43.631|45.3937|40.9421|43.8298|50.0967|44.4359|37.4423|44.0197|45.1451|45.6909|46.1494|40.4746|32.5281|32.8507|30.4006|24.4767|19.9406|20.293|22.3771|27.3923|28.2856|29.3273|28.7379|33.3711|37.8667|37.4805|42.1877|43.2065|41.8628|50.4695|53.6452|47.0417|52.1193|35.9742|48.7597|51.71|
2020-10-24 00:41:48|adr_usa_0313|BCS|total_return_price|||||||||||||||1.3035|1.4642|1.613|1.8146|1.9291|1.6856|1.847|1.448|1.4841|1.5503|1.6291|1.5401|1.942|2.0752|2.2441|2.2515|1.946|2.3645|2.706|2.4483|2.8112|2.4598|1.976|2.3696|2.3451|2.2141|2.4909|2.7569|3.0665|3.7043|3.0687|3.2433|3.671|3.8737|4.2857|4.5192|4.9551|4.7834|4.9127|5.1568|6.4497|7.58|7.4639|8.9703|12.3144|12.4498|13.8403|13.3191|7.7374|10.551|13.6238|14.2654|14.3578|13.8903|13.5803|12.3458|13.815|16.0876|15.988|15.9498|14.2204|17.2763|16.1723|17.6716|12.6445|13.1392|12.8352|16.4537|17.2974|20.2826|20.6753|19.9431|22.4817|26.5434|24.7099|23.8155|24.705|25.4926|29.1058|28.4715|32.0835|36.7408|37.0463|36.2981|32.2204|26.7531|25.2061|16.1194|17.8245|7.0721|6.1339|13.307|17.0595|12.7398|15.8191|11.5918|13.7911|12.1299|13.4242|12.1982|7.3004|8.2475|11.5076|7.8569|10.6407|13.3424|13.8255|13.3733|14.479|15.4668|13.5678|12.6748|12.9032|13.13|12.9207|14.6376|13.2058|11.6281|7.8997|6.9649|8.0137|10.144|10.4588|9.854|9.6763|10.1905|11.1573|9.4677|8.5594|7.2109|7.8348|7.4529|7.34|9.52|4.53|5.66|5.01|
2020-10-24 00:41:50|adr_usa_0314|BCH|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.5335|2.1356|1.9101|2.1157|2.3535|2.7297|3.0581|3.8326|3.7158|4.1492|4.9406|5.3127|5.0764|5.182|5.9634|6.149|6.1534|5.7276|6.4656|7.6704|8.1418|7.9872|8.0936|7.8475|9.4032|8.6819|7.1486|5.7969|6.6473|7.5801|8.9383|9.7368|11.2439|12.3296|17.368|17.9321|16.2538|17.2688|14.801|16.3366|19.7798|17.6635|17.1401|19.9284|20.3397|18.3044|20.2828|18.7334|16.9935|18.4416|17.3382|16.2555|16.3215|16.4255|15.3928|14.9295|16.9931|16.5686|18.4195|18.6907|21.093|21.8331|26.2241|27.3277|28.5296|27.7181|28.2195|26.2106|27.4247|26.724|27.0933|19.7352|13.4283|17.83|15.76|
2020-10-24 00:41:52|adr_usa_0315|BCA|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:41:52|adr_usa_0316|BBVA|total_return_price||||||||||||||||||||||||1.043|0.937|0.937|1.0646|1.0494|0.8035|1.0541|0.8123|0.8045|0.9729|0.943|0.9956|0.9175|0.9093|0.9309|0.742|0.7127|0.9034|0.8411|0.9325|0.7968|0.8307|0.8046|0.9188|0.9127|0.9514|1.0931|1.1881|1.402|1.4694|1.6118|1.8586|2.1793|2.4604|3.3584|3.8392|4.067|5.8979|6.4736|4.2051|6.1489|5.6568|5.8644|5.2582|5.765|6.0901|6.302|6.4004|6.3031|5.8114|5.5941|4.5443|5.4463|5.1784|4.9472|3.371|4.3707|3.7734|4.793|4.7635|6.4317|6.2064|6.3616|6.5526|8.4823|7.8284|7.4715|8.6077|8.8273|10.3844|10.365|11.7298|12.2866|12.6207|12.6922|12.2184|12.8391|11.7503|10.3254|8.9224|6.9976|4.6336|7.0457|10.1095|10.3003|7.8166|5.9617|7.8916|6.0073|7.2952|7.1371|5.086|5.3613|5.0742|4.5913|5.2021|6.323|5.9695|5.8281|7.9645|8.8265|8.7257|9.2779|8.8652|7.0054|7.5849|7.4639|6.452|5.6503|5.1997|4.5777|4.9041|5.5707|6.4584|7.0949|7.5701|7.3055|6.7899|6.16|5.544|4.7447|5.1393|5.1378|4.8051|5.2701|2.89|3.4|2.74|
2020-10-24 00:41:54|adr_usa_0317|BBL|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.9795|6.5062|8.3895|8.608|8.3558|9.769|11.3738|13.9723|12.9099|15.477|15.6747|16.8124|18.0522|17.2462|18.2205|21.7562|28.0255|32.5288|32.8584|29.2747|38.3138|25.614|18.9638|20.8542|24.6449|30.3533|34.6447|38.2301|32.9338|36.3013|45.6322|45.4987|42.1753|33.6063|33.9166|36.3319|34.9256|37.7417|42.6465|36.7007|34.2999|37.8978|37.3974|39.3907|41.826|37.3896|27.8921|30.548|30.1211|21.9198|16.0154|16.9094|18.9174|21.7544|24.63|24.3928|22.6259|28.3718|30.8661|31.879|35.6513|37.06|34.6452|43.9644|45.2666|40.6608|43.9642|28.316|40.6384|42.61|
2020-10-24 00:41:55|adr_usa_0318|BBDO|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.9283|3.699|4.3053|5.5379|6.1239|5.0703|5.6775|4.8451|5.3678|5.5944|5.5587|4.875|4.0708|3.8632|2.6007|2.6295|4.1936|4.0826|4.6659|5.2301|5.6447|4.9488|6.397|5.9532|6.9581|4.0913|4.5508|6.1229|6.7629|7.2886|6.4583|7.5589|3.4313|3.7264|3.3765|
2020-10-24 00:41:56|adr_usa_0319|BBD|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.7512|0.7414|0.6301|0.7788|0.575|0.3987|0.3898|0.3614|0.3569|0.3151|0.5741|0.583|0.5937|0.5652|0.5456|0.4459|0.4584|0.2893|0.4467|0.5614|0.3329|0.2416|0.2697|0.303|0.3473|0.4069|0.5043|0.4812|0.4369|0.5112|0.7855|0.921|1.1033|1.4356|1.9233|2.5085|1.8084|2.193|2.6338|2.6172|3.2554|3.5989|4.4869|3.9346|4.4794|2.9022|2.0111|2.1681|3.0352|4.3127|4.5525|4.4635|4.2077|5.3391|5.4142|5.5297|5.3559|4.2262|4.6828|5.0308|4.3684|4.692|5.092|5.4698|4.0971|4.3653|4.0435|3.8928|5.1847|4.8162|4.5517|3.9161|3.9667|2.1988|2.2226|3.5752|3.7648|4.8084|4.332|5.5193|4.7411|6.6189|6.0423|7.1432|4.8477|5.038|6.6409|7.7286|8.2759|7.0466|8.0423|3.7015|3.965|3.9059|
2020-10-24 00:41:58|adr_usa_0320|BAK|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.069|1.0262|1.7246|2.0543|3.8698|4.1971|4.804|5.4166|3.9617|3.8078|3.1632|1.9062|2.7749|3.3919|2.2329|1.0297|0.8826|0.7649|1.9505|3.648|6.1399|7.449|5.0219|9.4555|14.2391|11.5879|10.5616|13.3482|9.5233|9.2601|7.5237|8.1354|8.7472|9.6128|11.321|12.5445|10.6763|11.4816|11.5914|7.508|3.2324|2.8206|4.7697|8.6129|11.4953|10.0953|9.8126|13.482|16.6566|17.8317|19.839|12.0191|10.655|11.8405|9.0043|11.5547|9.6586|10.246|10.655|12.0231|12.96|11.5324|10.3563|10.2177|9.7634|5.336|6.5151|6.3934|11.1397|10.4582|9.9681|12.2301|17.8646|18.2809|17.4935|23.8195|24.5699|26.6639|25.8402|28.8465|23.5636|27.5622|17.8874|14.8854|14.79|5.01|8.79|8.73|
2020-10-24 00:42:00|adr_usa_0321|BABA|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||90.46|105.95|84.58|82.27|57.39|82.14|78.08|76.28|108.26|87.54|107.8|141.53|170.99|172.97|178.91|185.02|166.32|139.09|182.45|165.8|171.55|212.1|194.48|215.7|276.93|
2020-10-24 00:42:00|adr_usa_0322|AZN|total_return_price||||||||||||||||||||||||||||||||||||||||||1.7459|2.0389|2.355|2.0821|2.1716|2.5314|2.7216|2.8757|3.478|3.7464|4.0128|4.4622|4.7072|5.2522|5.9419|6.112|7.1367|7.0853|7.8383|9.6584|9.6677|7.7707|9.9632|10.449|8.7959|9.5453|9.4323|9.2898|10.6661|12.1189|12.136|11.4967|11.1393|11.1807|11.1568|11.9866|9.9103|7.447|8.5481|8.4714|10.0664|10.7828|12.0201|11.7386|11.4648|10.4009|9.2022|10.1643|10.6091|12.2099|12.5988|13.2824|15.8183|16.6609|14.275|14.6074|14.5611|13.7743|11.7798|10.8056|12.0969|12.6201|11.8004|10.5912|13.1874|13.599|14.2011|14.0417|14.7985|16.1355|14.7002|15.2509|16.5571|14.9391|15.5891|15.623|15.7143|17.1268|16.9157|18.632|17.6329|19.7039|22.5269|25.3236|29.0042|28.2514|27.8322|27.8204|25.9015|26.2196|27.9747|23.9545|25.6814|28.326|23.5504|27.7337|30.361|30.6374|31.3789|32.5201|32.6503|37.2247|35.7289|38.9056|39.7235|43.3335|48.4767|44.3058|52.4705|54.8|
2020-10-24 00:42:02|adr_usa_0323|AVH|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:42:02|adr_usa_0324|AVAL|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.9665|7.8594|6.6689|7.3272|5.7551|5.5441|5.9824|6.4598|6.9251|6.6587|6.6906|6.7719|7.6584|7.6079|7.3422|7.3122|7.057|5.2776|7.1401|7.3121|7.1229|8.3167|4.1779|4.2875|4.61|
2020-10-24 00:42:03|adr_usa_0327|AU|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||25.9514|21.714|18.0648|19.4398|18.8829|28.8322|24.1198|24.786|19.1719|19.3997|15.4001|17.7852|12.7193|16.47|13.9511|18.5153|13.4774|14.359|15.34|23.0023|18.7951|18.1121|15.518|14.2606|11.5928|11.5632|14.3319|13.0767|14.7973|20.8591|21.6047|22.7561|29.2542|26.4111|27.9163|33.437|41.4193|37.8922|28.8293|35.1358|32.8325|31.3868|32.553|38.9415|45.2636|49.7568|44.2406|34.9074|43.5556|41.571|35.2593|43.8661|40.0492|31.8298|31.811|21.7034|26.0347|34.5969|34.4746|38.4428|37.8958|35.8836|40.8289|43.8155|46.6488|45.5436|39.9777|39.3906|40.5286|35.4839|33.1133|33.9105|30.4081|22.8789|13.9379|12.9437|11.4232|16.6475|16.7742|11.6961|8.4797|9.1035|8.7234|7.9826|6.9202|13.3433|17.6027|15.5169|10.2439|10.5902|9.5577|9.1349|10.0199|9.3922|8.1254|8.4916|12.4207|13.0292|17.7137|18.1712|22.2192|16.63|29.49|26.38|
2020-10-24 00:42:05|adr_usa_0328|ATV|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||59.3731|48.1505|23.2137|18.6269|17.8585|12.7594|9.0806|8.3588|10.4078|9.4299|12.9457|14.2923|10.6004|11.6632|13.4643|15.5552|17.7095|13.0207|14.4467|14.3491|9.3458|8.3954|8.4904|8.5759|7.635|7.2865|5.0372|5.3857|5.6677|6.3757|5.5758|3.0097|4.9739|2.7372|2.7372|2.2477|2.5994|3.93|3.6164|4.2294|5.4839|7.818|8.3162|9.0052|13.2255|17.9688|21.3914|25.3436|20.9093|17.6007|17.885|9.78|14.89|14.3099|
2020-10-24 00:42:06|adr_usa_0329|ATHM|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.0883|35.8383|32.2956|39.1951|36.6408|43.1391|49.4612|28.9584|34.752|26.3062|20.5028|23.9966|25.4254|31.8943|44.1862|62.3207|63.27|82.4452|99.9036|76.5697|78.6864|103.9788|80.9516|89.9132|79.1414|70.249|75.5|90.7|
2020-10-24 00:42:07|adr_usa_0332|ASX|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.5333|4.2253|4.452|3.5074|4.0218|3.629|4.4103|5.3914|3.7691|4.4103|4.02|
2020-10-24 00:42:07|adr_usa_0333|ASR|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.7485|8.099|9.8769|9.4892|4.5405|7.1628|7.8056|6.6111|6.7466|6.4869|6.2046|9.0521|8.6182|9.9256|12.1535|11.0114|13.1174|16.0237|16.5051|19.404|24.5387|19.3365|20.1586|19.8001|23.609|27.0245|28.086|33.6493|31.579|37.163|35.3143|34.2688|32.6325|24.596|18.9119|26.584|32.6193|39.9025|40.1596|39.6776|37.702|43.4329|44.4678|48.9702|41.6275|44.5548|57.5969|61.2091|72.9027|97.6943|115.0739|90.8162|99.2722|113.4551|108.9795|116.1871|112.0926|116.7134|123.7515|127.9889|138.1233|130.7346|137.1291|146.3463|135.3506|136.8284|163.0769|189.9982|180.3093|169.4009|167.1796|151.7416|198.7301|147.9821|159.1639|168.93|157.84|189.2|89.34|113.22|116.06|
2020-10-24 00:42:09|adr_usa_0334|ASML|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||2.7623|3.5236|4.3085|3.2655|3.9655|4.0268|3.7381|4.8918|7.3654|11.49|19.3952|13.2577|18.1557|11.4164|6.1624|11.9811|17.677|23.3238|26.3191|44.6834|43.9469|51.9998|38.0792|26.5891|25.558|26.2209|13.2106|20.0929|29.8977|17.8184|7.2947|9.852|7.7425|11.2779|15.4615|23.6283|21.6013|20.1636|15.1669|18.7612|19.7629|18.4548|19.4565|23.6636|24.0054|23.8286|27.4347|29.0256|29.167|32.3489|38.7244|35.5137|28.159|28.0509|20.2449|20.7738|20.3988|25.2218|34.4484|39.7141|41.5093|32.2107|34.8607|44.9566|52.1797|43.8704|40.9979|49.6035|59.5147|61.7705|64.4854|59.5468|62.876|73.8566|92.2017|87.4778|87.1603|87.9485|93.1819|101.6778|95.2658|98.8805|83.5447|84.2948|95.329|95.3915|105.3624|107.8816|127.6887|126.5055|166.2016|168.7451|192.7628|193.8924|184.1474|152.4147|184.1768|205.9884|246.1003|294.4493|260.3221|368.03|369.27|
2020-10-24 00:42:11|adr_usa_0335|ASMI|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:42:11|adr_usa_0337|AMX|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.818|2.5131|1.5195|2.3718|2.4775|1.6447|1.5302|1.7843|1.7158|2.2984|2.8865|3.323|4.4982|4.3815|4.7512|6.3988|6.5534|7.3903|9.0021|11.1291|13.2344|11.8681|14.8317|16.5449|17.4759|22.9706|24.1151|23.9568|23.4197|20.8289|18.7089|12.6814|11.2652|15.4498|18.3283|19.3665|20.1531|19.8786|21.2589|23.4862|22.634|21.5873|19.5098|18.8231|19.9357|20.9146|21.5284|19.2791|16.1125|16.8745|17.9983|19.8328|17.2343|16.9417|22.8805|19.3988|18.1667|18.3677|15.5953|13.1285|13.7631|10.6351|10.2116|11.6088|13.1121|14.8195|17.3203|16.083|17.8427|15.487|15.8536|13.5959|14.7723|14.5987|14.6511|15.9713|12.4946|13.06|12.84|
2020-10-24 00:42:13|adr_usa_0338|AMRN|total_return_price||||||||||||||||||||||||||||||||||||||||||1200|950|875|925|550|825|650|612.5|575|900|900|937.5|975|700|581.3|500|443.8|456.3|312.5|100.4167|97.2917|62.9167|78.75|67.7083|81.25|73.75|47.5|67.5|65|55|55|77.1875|100.2|205.1|171.7|141.8|82|39.8|39.9|25.5|33.3|27|15.4|14.5|8.7|8.7|27.1|21.4|11.89|14.8|12|31.7|23.9|26.6|22.8|23|5.9|4|2.6|2.74|1.89|0.9|0.71|0.7099|1.36|1.51|1.4299|1.52|2.49|2.58|8.201|7.3|14.43|9.2|7.49|11.32|14.46|12.575|8.09|7.41|5.8|6.32|1.97|1.81|1.76|1.09|0.9797|2.34|2.46|1.93|1.89|1.53|2.16|3.19|3.08|3.2|4.03|3.5|4.01|3.01|3.09|16.27|13.61|20.76|19.39|15.16|21.44|4|6.92|4.21|
2020-10-24 00:42:14|adr_usa_0339|AMOV|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.821|2.3763|1.4247|2.1554|2.2545|1.5422|1.6018|1.7288|1.6128|2.1421|2.7075|2.9456|4.5985|4.2023|4.528|6.1462|5.9182|7.0189|9.1914|11.0021|12.2063|11.6062|14.1141|15.8496|17.0248|23.0659|23.7946|22.8218|22.6816|19.8653|18.2986|11.7194|11.6199|14.9114|17.2567|18.416|19.3594|18.7462|20.4758|22.5092|22.0305|21.1756|18.1364|17.7609|19.2716|20.2766|20.0118|18.4747|15.4606|16.2487|17.229|18.9881|16.5197|15.9831|21.904|18.6052|17.6158|17.6158|15.077|13.0484|13.6641|10.6443|10.1359|11.5417|12.9359|14.5638|17.2616|15.8852|17.8126|15.403|15.8712|13.424|14.7652|14.5245|14.5013|15.7917|12.2462|12.86|12.75|
2020-10-24 00:42:16|adr_usa_0341|ALU|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:42:16|adr_usa_0342|AKO.B|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.6253|9.631|7.918|8.3072|6.5643|4.3933|5.4757|5.004|6.5213|5.9595|6.3104|5.1985|4.5041|4.6707|4.2486|4.6005|4.8922|4.2951|3.6089|3.2442|2.911|2.414|3.3639|3.0952|3.9036|4.061|5.4818|5.3686|5.8493|6.1836|7.034|7.2622|7.6904|9.0665|7.558|8.2654|8.4872|8.8747|10.3536|11.9513|13.157|11.7801|11.6088|13.0106|10.797|11.1215|9.4365|10.3427|11.8611|13.0165|14.5054|14.1353|16.3284|20.3288|22.2443|20.709|21.5262|20.1223|19.7777|24.3122|24.0249|26.2737|29.8021|31.9935|26.4692|26.4219|23.1932|17.1943|18.807|15.7134|14.3596|12.4924|16.4664|17.4152|15.2913|15.8577|17.7759|19.5444|19.4275|21.4694|22.127|24.7188|26.7755|26.5342|22.8735|21.3793|20.1088|20.4242|20.5306|19.6065|16.9224|11.8207|15.54|13.1862|
2020-10-24 00:42:17|adr_usa_0343|AKO.A|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||9.4681|9.2382|13.2013|12.1561|14.1542|13.6391|13.8663|13.3995|11.7176|14.3185|8.4727|9.3735|8.0453|9.0849|6.7408|5.3495|5.7257|5.6529|7.8041|7.3273|7.2508|5.9088|4.8653|5.3397|5.3028|5.9238|6.2629|5.6009|4.4837|4.008|3.2094|2.2343|3.2996|3.2849|3.9644|3.9703|5.2076|5.6833|6.1873|6.3533|6.712|6.6965|6.6286|8.5533|6.9598|7.6179|7.4596|7.907|9.1607|10.3832|11.8672|10.6699|10.0413|11.9874|9.4427|9.3711|7.0156|8.7122|10.3882|10.4338|11.6646|11.8564|12.913|17.0469|17.5606|17.1942|18.011|16.8699|15.7491|19.2197|20.086|21.119|22.988|24.9903|21.04|19.1249|17.2393|14.1878|14.8596|13.2224|11.7242|10.5018|12.1744|15.6571|13.7401|13.9503|15.9833|18.456|18.137|19.6193|19.6123|21.9643|24.0128|22.9123|19.3114|18.1862|16.8767|18.4931|17.8328|15.5035|14.4026|9.4618|12.1039|11.97|
2020-10-24 00:42:19|adr_usa_0344|AIXG|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:42:19|adr_usa_0345|AEG|total_return_price||||||||||0.5498|0.6149|0.8674|0.8|0.8675|0.819|0.8086|0.8847|0.9274|0.8774|0.6765|0.7502|0.8631|0.8761|0.9463|0.9073|0.9436|1.1188|1.2828|1.2405|1.5059|1.3381|1.3709|1.4637|1.2744|1.3191|1.5717|1.5604|1.5932|1.9569|1.9452|2.284|2.077|2.324|2.613|2.4023|2.5444|2.8767|3.1497|3.5463|3.5394|3.7204|4.5158|4.862|4.8321|5.2853|6.7193|7.3698|7.5296|8.6418|9.7196|13.1556|18.9232|17.1548|26.8869|19.7665|16.3736|19.2782|21.2841|17.941|16.0186|16.7922|18.7428|13.2257|12.996|12.0731|12.383|11.3052|9.569|4.5571|6.2002|3.6486|5.046|5.9901|7.5772|6.5788|6.316|5.7696|7.3242|7.1906|7.0251|8.2861|9.0758|10.2491|9.6393|10.789|10.8924|11.4615|11.5222|11.4176|10.5177|8.7837|8.118|5.6231|3.8747|2.4593|3.9451|5.4182|4.1052|4.3614|3.3815|3.8363|3.9259|4.8033|4.355|2.5938|2.5746|3.5609|3.051|3.5225|4.3541|4.0634|4.6729|5.212|6.677|6.4798|6.2846|6.0028|5.477|5.791|5.4945|4.3564|4.2958|4.167|3.1281|3.1202|4.4701|4.1468|4.2569|4.9489|5.3849|5.7866|5.1835|5.7866|4.1847|4.3107|4.616|4.0201|4.4095|2.4237|2.8618|2.56|
2020-10-24 00:42:20|adr_usa_0347|ACH|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.5283|4.3949|3.6506|2.7327|2.9372|3.7174|4.7839|6.1304|16.8963|17.3179|11.659|13.5191|12.6921|13.1089|12.5129|12.9507|17.6476|22.8621|17.0044|15.9749|22.8544|24.7218|41.2956|61.655|53.2036|35.7682|29.0292|14.8314|13.5351|13.5351|24.2454|27.3398|27.6292|25.6928|20.8617|24.475|22.9678|24.0658|20.35|11.53|10.88|11.8|11.05|10.24|11.4|10.04|7.65|9.18|8.61|8.39|9.04|10.11|11.36|12.48|13.16|7.58|8.13|8.04|7.72|8.98|10.35|12.07|12.55|21.24|17.47|13.44|11.44|10.69|7.67|9.29|8.99|7.83|8.29|5.01|4.87|5.16|
2020-10-24 00:42:21|adr_usa_0349|ABEV|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||0.315|0.2685|0.2409|0.3879|0.3735|0.3503|0.3674|0.2856|0.1991|0.233|0.2144|0.2779|0.2965|0.3459|0.3921|0.3735|0.5312|0.5805|0.5435|0.4941|0.4485|0.5287|0.5139|0.3985|0.3406|0.3934|0.4165|0.5295|0.5549|0.6459|0.5126|0.4995|0.5751|0.6966|0.7317|0.7832|0.955|1.0023|1.0919|1.0114|1.1916|1.2989|1.4104|1.9121|1.9662|1.9678|2.0773|1.8259|1.5868|1.2061|1.3921|1.8476|2.3737|2.8697|2.7639|3.1828|3.6654|4.6416|4.1788|4.9746|4.823|5.6714|6.8455|6.1483|6.0478|6.812|6.8328|5.4446|6.2872|5.7895|6.1571|5.9301|5.4877|5.1625|4.9886|5.356|4.1921|3.9719|4.6951|4.8376|5.4627|4.3679|5.2212|4.9542|6.1239|5.8857|6.7274|4.6672|4.419|3.7411|4.1892|4.6861|4.5692|4.57|2.51|2.72|2.19|
2020-10-24 00:42:23|adr_usa_0350|ABB|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.1789|18.3693|18.9712|19.9415|15.9468|16.2035|11.1903|10.0109|5.4546|6.2247|5.5509|5.3584|2.5861|1.9316|1.5594|2.323|3.5551|3.2407|3.799|3.6065|3.9145|3.5231|3.9915|4.4471|4.6076|5.8846|7.7841|7.7025|8.5361|11.4956|10.9463|14.478|16.9051|18.2688|17.4271|19.8216|12.865|9.0122|9.2443|10.04|13.6926|12.7661|14.7417|12.6367|14.8179|15.3348|16.5784|18.4072|12.6298|13.1674|14.5437|12.2697|14.1682|15.4265|16.8485|17.0909|18.2897|19.4655|19.3656|18.4943|17.9223|16.8578|16.9293|18.2142|14.1137|14.4513|15.7853|17.531|19.2656|18.1434|20.0794|22.1995|21.7918|23.5376|20.879|20.6262|21.7645|16.9269|17.3216|18.9892|18.6837|22.7603|17.3948|21.98|25.61|
2020-10-24 00:42:24|adr_usa_0352|YNDX|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.99|26.36|19.49|24.95|17.37|23.87|22|23.46|27.42|36.87|42.94|28.75|35.03|29.4|18.16|15.45|15.22|10.77|15.815|15.29|20.93|21.31|20.37|22.43|26.88|32.34|32.45|39.25|34.55|33.28|27.91|34.34|37.59|36.01|43.49|34.05|50.02|64.62|
2020-10-24 00:42:25|adr_usa_0353|ADAP|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.33|11.71|11.35|7.99|8.12|7.2|4.16|4.59|4.69|8.02|6.8|10.47|12.19|13.2|5.15|4.3|3.98|1.59|1.38|2.85|10.01|7.66|
2020-10-24 00:42:26|adr_usa_0354|ARGX|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.7654|21.815|61.38|77.63|87.73|79.56|94.84|124.46|135.07|116.62|161.19|132.68|228.91|243.07|
2020-10-24 00:42:26|adr_usa_0355|ASND|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.78|16.82|17.7|18.09|18.74|13.39|21.01|19.77|27.49|25.11|34.64|40.09|63.42|64.34|66.46|59.89|117.7|120.65|107|139.12|112.61|147.9|152.26|
2020-10-24 00:42:27|adr_usa_0356|AUTL|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.79|30.67|32.84|31.47|16.1|12.42|13.2|5.99|16.03|11.64|
2020-10-24 00:42:27|adr_usa_0357|BGNE|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.03|29.53|29.49|29.59|36.21|45.31|100.04|95.45|164.01|152.5|172.67|136.92|132|121.02|133.32|165.76|123.11|188.4|281.46|
2020-10-24 00:42:28|adr_usa_0358|CLLS|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.3|34.64|31.36|30|27.29|25.97|24.62|17.06|23.98|24.34|27.39|28.63|31.83|28.46|28.7|16.32|18.34|14.86|10.82|17.12|9.05|17.8|18.56|
2020-10-24 00:42:28|adr_usa_0359|ENIA|total_return_price||||||||||||||||||||||||||||||||||||||||||||3.4124|2.6741|3.2194|4.1752|4.2801|3.8565|4.7252|4.1043|4.7202|4.7312|5.4187|5.7071|4.9892|5.7484|6.7344|7.1069|5.6589|6.1864|4.9123|4.0956|5.2478|5.4511|4.7954|4.3762|4.9265|4.2583|4.1796|3.7342|3.6949|3.5114|3.1967|2.612|2.8382|1.9291|1.2356|0.956|0.8728|0.8301|0.9411|1.2335|1.5706|1.3722|1.2719|1.545|1.816|1.8078|2.2469|2.4621|2.3652|2.6134|2.479|2.9087|3.5704|3.6352|4.6941|4.1533|3.777|4.1658|3.8085|3.9894|3.1601|3.7455|4.7375|5.3452|6.7297|5.8848|6.0235|7.1126|7.0249|6.3936|7.5124|5.4994|5.7335|6.6764|6.4608|5.6627|6.295|6.7887|5.9619|5.8526|5.4627|5.7557|6.6351|6.2138|6.3122|6.456|6.5804|5.2543|5.0506|5.8711|7.2366|6.9077|6.9246|8.8371|8.1677|8.852|9.6748|10.1082|7.8563|6.8932|7.9544|8.0165|8.2992|8.5237|10.2734|5.7111|7.51|6.46|
2020-10-24 00:42:30|adr_usa_0360|ENIC|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.6766|3.9715|3.6959|4.4233|4.6975|5.0648|4.8854|5.4878|4.3878|4.4501|4.2632|4.5056|4.5097|3.9962|4.4537|3.1645|3.78|3.44|
2020-10-24 00:42:31|adr_usa_0361|GLPG|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.7||10.9|11.85|12.03|15.6|12.75||16.14|16.8|11.72|8|13.5|16.2|15.62|20.5|21.07|23.85|18.65|21.26|21.0365|21.99|20.56|14.96|18.68|22.4715|51.5|39.01|62.21|42.3|52.59|68.34|63.19|84.63|75.08|101.21|94.01|100.13|96.27|110.77|88.45|117.78|126.28|155.61|206.83|182.14|197.29|141.75|
2020-10-24 00:42:31|adr_usa_0362|HCM|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.2|13.15|12|13.9209|19.52|23.53|27.22|36.14|31.27|30.4|28.88|23.94|29.27|29.01|18.91|25.09|18.98|26.11|31.86|
2020-10-24 00:42:32|adr_usa_0363|PBRA|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:42:32|adr_usa_0364|ZLAB|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.62|22.04|20.9|22.51|19.4|22.62|29.51|34.7|33.23|41.59|51.48|82.13|82.59|
2020-10-24 00:42:32|adr_usa_0365|PDD|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.29|22.44|24.8|20.63|32.22|37.82|36.03|85.84|74.15|
2020-10-24 00:42:33|adr_usa_0366|TAK|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.4991|16.0305|16.7513|16.6824|15.9873|17.3336|15.3786|16.4915|16.2158|17.865|17.2169|21.3189|17.1792|18.8166|19.2823|19.051|18.6248|17.8126|17.1943|21.3043|20.097|18.2122|21.3613|20.2488|18.3339|21.0002|18.0874|20.771|22.927|24.5158|25.7041|23.34|18.7528|19.2926|16.0823|19.8187|16.8127|16.8887|19.2532|14.4278|18.32|17.84|
2020-10-24 00:42:34|adr_usa_0367|MUFG|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.6784|4.0847|4.5066|4.4074|4.2726|3.6088|2.6591|3.0678|4.4001|4.9057|6.5386|6.1765|5.6709|6.4635|5.9442|5.9579|8.3629|9.7909|10.0469|8.684|8.7416|8.7348|7.7508|7.806|6.5338|6.499|6.1328|6.4829|6.1707|4.335|3.5066|4.4616|3.8452|3.7226|3.9261|3.4509|3.5701|3.8973|3.482|3.3914|3.3861|3.2403|4.0131|3.5612|3.7347|3.9009|4.7725|4.8927|5.271|5.1498|4.3489|5.1217|4.7106|4.6307|5.3576|5.9388|5.1485|5.2593|4.0648|4.1864|4.5338|5.6178|5.803|5.821|5.8121|6.6436|6.0668|5.2511|5.8355|4.4022|4.7015|4.4166|4.9528|5.3122|3.904|4.09|4.11|
2020-10-24 00:42:35|adr_usa_0368|EQNR|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.0921|2.5871|2.7071|3.0631|3.7|3.4416|3.6096|3.1401|3.9621|4.085|5.0493|5.5861|5.8934|6.8491|7.2894|7.8703|9.4922|12.1466|11.1094|13.4542|12.722|12.5638|13.5994|13.8238|15.6808|18.0613|15.8644|16.1181|20.8402|13.3692|8.5046|9.7966|11.3035|13.2912|14.7034|13.671|12.8281|12.7417|14.383|16.808|15.9324|13.7448|16.2679|17.7457|15.9769|17.824|16.8128|16.4488|15.5064|16.0883|16.5141|20.2328|23.3239|20.0633|13.546|13.6297|14.2006|10.809|10.622|12.1881|13.6328|12.6817|15.0936|14.3855|14.3007|17.356|17.9944|20.6571|23.3839|25.9273|19.3892|20.3119|18.071|18.3121|18.4627|11.5298|14.7|14.64|
2020-10-24 00:42:37|adr_usa_0369|RELX|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||2.788|2.774|3.1317|3.5337|3.5479|3.9056|3.9485|4.206|4.2632|4.1773|4.4662|4.0718|4.7285|4.7723|4.3967|4.0092|3.6776|4.2428|3.4111|3.2241|3.6757|3.481|4.2461|4.14|4.9966|4.6825|4.5546|3.932|4.1382|5.1115|5.0499|4.615|4.5494|4.0185|4.5656|4.4748|4.4131|4.7539|5.3876|5.1359|5.0906|5.5383|5.421|5.3457|5.2316|5.3654|5.4308|6.2851|6.3676|6.8263|7.4258|7.3808|7.9972|8.3701|8.0278|6.8451|4.9983|5.1251|5.3413|5.4616|5.8719|5.8265|5.5774|6.3495|6.1424|6.4983|6.6689|6.0351|6.2112|6.9744|6.2955|7.9004|8.4548|9.3068|9.3599|11.1068|12.4009|12.9093|13.7789|13.916|14.7238|14.8771|14.863|14.7799|15.6561|16.7358|16.5056|17.2656|16.0499|17.9189|20.1634|20.3307|21.769|19.2544|20.3615|19.7242|18.8492|20.3994|23.7281|23.1202|24.3571|20.8413|23.9593|22.25|
2020-10-24 00:42:38|adr_usa_0370|SE|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.33|10.78|14.82|14.16|11.15|23.52|33.42|31.26|40.22|44.31|107.24|155.15|
2020-10-24 00:42:39|adr_usa_0371|TAL|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.4717|1.7294|1.6949|1.5898|1.5678|1.7341|1.5615|1.2382|1.5537|1.5736|1.6981|2.47|3.6485|3.6518|4.442|5.7765|4.7042|5.4944|5.8595|5.101|7.7967|8.2498|9.7039|11.6045|11.7025|17.0723|20.2733|33.21|29.87|36.88|36.54|25.67|26.78|36.08|36.35|35.02|48.2|53.26|68.38|76.04|
2020-10-24 00:42:40|adr_usa_0372|GMAB|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.85|4.1|4.026|4.17|4.22|4.21|5.86|7.204|8.874|9.732|13.448|13.64|17.462|17.114|16.5826|19.36|21.498|22.112|16.736|108.41|14.97|16.04|16.35|17.44|18.105|20.73|22.33|21.19|33.89|37.33|
2020-10-24 00:42:40|adr_usa_0373|VEDL|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.0511|9.4037|8.3317|14.1164|12.4921|9.7499|9.0291|7.864|3.9198|4.2808|4.1969|6.0053|7.5849|9.5539|13.2077|12.0046|15.6826|16.8427|15.045|11.9566|11.3125|10.9176|9.7105|10.039|8.5607|8.2709|3.71|6|7.05|
2020-10-24 00:42:41|adr_usa_0374|ZTO|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.6254|12.6078|13.4169|13.7636|15.3336|14.2885|19.3246|16.3478|15.6158|18.0825|18.7452|20.8225|23.0977|26.1938|36.93|29.59|
2020-10-24 00:42:42|adr_usa_0375|BNTX|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.88|58.4|66.74|69.23|
2020-10-24 00:42:42|adr_usa_0376|TCOM|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.0004|1.7238|2.0295|2.0559|2.9884|2.3101|3.2554|4.0871|3.5803|4.9902|5.9483|5.5161|7.8705|8.0913|9.5388|12.7628|14.2091|13.8979|11.84|9.6525|4.9875|6.85|10.1325|14.9225|17.7225|20.34|22.105|23.8875|20.48|20.14|20.48|18.465|11.72|11.545|8.79|8.615|11.555|11.075|17.29|27.775|24.195|23.505|30.155|29.665|22.035|29.605|35.82|30.93|48.7|44.51|39.64|46.25|40.81|49.53|54.07|52.51|44.51|46.3|49.9|37.62|27.05|42.31|36.63|32.15|34.31|25.02|26.09|27.75|
2020-10-24 00:42:43|adr_usa_0377|TLSA|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.49|1.21|1.44|1.232|1.08|0.816|2.568|3.33|
2020-10-24 00:42:44|adr_usa_0378|NIO|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.98|6.37|5.1|2.55|1.56|4.02|2.78|7.72|21.22|
2020-10-24 00:42:44|adr_usa_0379|LN|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||49.02|34.01|38.46|35.84|35.76|41.05|38.16|41.53|42.58|34.03|35.21|28.35|36.99|49.01|48.14|50.07|50.8|
2020-10-24 00:42:45|adr_usa_0380|BILI|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.5|13.99|13.48|14.37|18.95|15.64|14.6|18.62|23.42|46.32|40.66|
2020-10-24 00:42:45|adr_usa_0381|GDS|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.72|8.54|9.27|11.26|22.53|26.21|40.41|34.89|22.85|34.89|34.7|42.52|51.15|56.09|81.56|81.83|
2020-10-24 00:42:46|adr_usa_0382|GSX|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.79|15.31|21.86|42.36|59.99|90.11|
2020-10-24 00:42:46|adr_usa_0383|TME|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.22|18.1|14.99|12.77|11.74|10.06|13.46|14.77|
2020-10-24 00:42:47|adr_usa_0384|NTCO|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.84|14.51|18.21|
2020-10-24 00:42:47|adr_usa_0385|WPP|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||4.8851|4.6142|5.4697|7.0204|6.6611|8.9671|9.8629|10.7832|12.681|12.0348|12.1049|13.6276|13.4403|17.2747|20.1014|13.6375|18.51|25.929|25.7865|27.9667|50.0708|52.2543|43.8462|35.8567|37.9726|32.4561|30.4775|22.3638|32.6913|34.244|26.8603|20.8576|23.1696|16.8329|24.6874|25.9504|30.4866|31.4822|31.9385|29.0583|34.2465|35.5369|32.2596|32.3038|34.3054|38.1234|38.666|39.5895|43.7136|49.0085|48.7076|43.9835|42.1492|39.1006|31.8325|27.053|19.9121|18.8085|22.8802|29.5599|33.8018|36.3854|33.0398|39.2934|44.1044|43.955|45.3472|33.2787|38.2056|50.0118|45.558|51.0001|55.1249|60.5844|65.7102|79.2155|89.13|79.9889|86.1459|79.388|83.0965|90.8154|91.5599|84.5012|94.2744|95.663|87.4692|98.5158|93.5595|92.4942|91.0938|80.1964|79.4967|69.8318|71.1971|66.386|50.6664|48.8173|60.5087|60.201|69.1987|33.2457|38.5225|38.6307|
2020-10-24 00:42:48|adr_usa_0386|MLCO|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.1801|12.6041|9.7022|13.202|9.7022|9.4471|7.3584|3.1809|2.5352|2.9497|3.9542|5.7464|2.6787|3.8904|3.3962|3.8745|5.0225|6.0988|10.1805|7.7331|7.462|11.0535|8.7934|10.2044|13.1542|17.4512|18.097|24.5465|31.0359|32.6941|27.3741|21.6264|20.1384|17.794|15.6538|11.2196|14.2515|14.4156|11.8394|13.8162|13.3074|17.2527|22.1831|22.3393|26.7623|26.5765|28.595|19.7519|16.0712|21.8867|21.0999|18.832|23.8787|12.26|16.67|16.6|
2020-10-24 00:42:49|adr_usa_0387|OCFT|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.03|10.15|18.26|21.3|
2020-10-24 00:42:50|adr_usa_0388|IQ|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18|31.22|27.75|15.37|22.72|20.03|16.61|21.54|18.58|23.19|22.8|
2020-10-24 00:42:50|adr_usa_0389|KC|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.52|29.53|
2020-10-24 00:42:51|adr_usa_0390|DADA|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.3|26.47|
2020-10-24 00:42:51|adr_usa_0391|HUYA|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.89|23.58|15.48|28.13|24.71|23.64|17.95|16.95|18.67|23.95|
2020-10-24 00:42:52|adr_usa_0392|LEGN|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42.56|30.87|
2020-10-24 00:42:52|adr_usa_0393|SUZ|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.1567|3.0447|5.3493|6.491|7.8292|8.7726|7.2672|7.9675|7.5554|7.7515|6.1506|4.1418|3.1021|4.0627|1.9172|2.5055|2.9563|3.4246|3.23|3.663|3.3516|3.1588|3.5754|3.6357|3.6086|4.1557|4.6565|4.378|4.2721|3.041|3.2794|3.0452|4.0196|3.9353|4.2728|5.6129|6.5678|9.832|11.4252|11.6725|9.5952|11.717|8.67|7.78|9.84|6.87|6.76|8.28|
2020-10-24 00:42:53|adr_usa_0394|DOYU|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.19|8.47|6.41|11.54|13.21|
2020-10-24 00:42:53|adr_usa_0395|MOR|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.13|26.64|25.19|22.72|24.79|28.79|35.67|24.46|32.39|31.39|
2020-10-24 00:42:54|adr_usa_0396|MOMO|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.9741|28.7824|41.3212|35.6217|48.4456|27.6425|15.3886|15.9585|22.7979|15.1036|11.399|8.5492|3.4197|3.9326|6.9819|3.1347|1.9948|1.4249|1.7098|1.1399|1.8523|0.6839|0.8549|0.4275|0.4275|0.4275|0.8549|0.2375|0.19||0.19|0.19|0.19|0.5604|0.5225|0.3895||||10.9525|10.1641|15.2936|11.5034|15.3221|10.9335|9.9076|22.133|18.0578|32.1071|35.2038|31.0337|24.3368|33.8264|40.7133|42.0052|23.1874|36.3247|32.1314|31.6202|32.3147|20.9226|17.48|13.67|
2020-10-24 00:42:54|adr_usa_0397|VEON|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.2114|7.1775|7.6715|7.3731|6.8|5.3018|5.1842|6.007|4.2735|6.3636|6.3549|6.9886|6.4193|7.3466|8.6629|5.9422|5.7933|5.218|2.8491|3.5427|3.3795|2.7811|2.2655|2.7117|2.4165|2.4096|2.6712|2.8559|2.8195|3.0773|2.8602|2.0628|1.8645|2.437|1.948|1.8589|2.4459|2.2579|2.3606|1.51|1.8|1.27|
2020-10-24 00:42:56|adr_usa_0398|BZUN|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.44|5.11|8.37|5.7|6.33|15.23|11.6|15|22.18|34.86|32.83|43.73|56.37|47.33|30.03|37.82|48.19|43.75|33.77|29.1|40.36|32.8|
2020-10-24 00:42:56|adr_usa_0399|BNR|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.01|25.08|
2020-10-24 00:42:57|adr_usa_0400|IMAB|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13|29.93|47.03|
2020-10-24 00:42:57|adr_usa_0401|RCEL|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5|3.9|2.6|2.5|2.42|2.57|2.39|2.5599|2.15|2.1|1.706|1.24|1.2501|1.3|1.09|1.44|1.65|1.51|1.4|1.9293|1.63|1.3|0.96|1.07|0.9685|0.9|1.94|1.12|3.89|5.9|7.98|8.71|25.825|29.3|25.16|
2020-10-24 00:42:57|adr_usa_0402|QFIN|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.5066|15.35|11.75|8.9|9.77|8|10.71|11.94|
2020-10-24 00:42:58|adr_usa_0403|AMYT|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.95|7.9|7.9|12.36|
2020-10-24 00:42:58|adr_usa_0404|FUTU|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.52|10.57|10.97|10.32|9.47|23.67|28.62|
2020-10-24 00:42:59|adr_usa_0405|DNK|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.61|9.25|4.11|
2020-10-24 00:42:59|adr_usa_0406|LX|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.53|14.2|14.23|10.12|7.68|10.77|11.35|10.42|13|11.11|11.22|6.1|
2020-10-24 00:42:59|adr_usa_0407|SY|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.89|9.23|12.22|10.24|13.57|12.49|
2020-10-24 00:43:00|adr_usa_0408|MFGP|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.0084|35.373|15.3751|18.5937|20.5557|19.2597|29.7586|25.1951|13.82|14.03|5.07|5.48|3.3|
2020-10-24 00:43:00|adr_usa_0409|ZEAL|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.99|13.77|15.39|12.88|16.59|13.46|17.97|21.13|25.7213|34.86|29.2479|35|37.1|
2020-10-24 00:43:01|adr_usa_0410|MESO|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.65|||6.01|||13.54|23.76|40.96|43.01|39.89|35.7|41.62|28.94|35.05|27.49|34|25.5|26.5095|26.365|24.93|20.52|19.21|17.76|13.928|14.6|12.39|6.44|9.15|3.89|4.27|5.55|9.5|7.66|5.51|6|5.76|5.5|7.61|3.95|5.25|5.6|6.7|7.37|4.38|11.39|19.19|
2020-10-24 00:43:02|adr_usa_0411|NIU|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7|8.11|5.91|8.44|8.53|6.97|16|19.2|
2020-10-24 00:43:02|adr_usa_0412|ITCB|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.7423|3.5245|3.5776|4.0069|3.8461|3.8549|3.237|3.4184|3.7756|4.1173|4.5043|5.4952|5.2161|5.3233|4.5074|3.9458|3.0484|3.4939|4.7147|5.4421|7.1394|7.515|8.5562|13.1249|16.2794|13.9666|15.241|13.0997|12.8022|13.9602|12.6923|12.2004|13.5791|15.0184|11.9522|11.383|14.7268|12.3977|13.8946|14.3985|13.1536|11.7233|13.3952|11.0035|9.9913|11.3323|10.6596|11.3064|10.3405|11.5134|11.4899|11.9126|11.4036|12.6372|12.7923|13.166|12.3144|12.0001|10.9093|10.2733|7.6887|3.7498|4.0108|4.3|
2020-10-24 00:43:03|adr_usa_0413|GTH|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.07|11.94|
2020-10-24 00:43:03|adr_usa_0414|HLG|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.7601|9.5|9|8.6|8.55|7.35|8.31|8.5|19.69|44.87|74.55|77.19|69.92|50.4|38.61|60.87|64.05|65.2366|59|41.0006|48.53|
2020-10-24 00:43:04|adr_usa_0415|OPRA|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.99|5.56|6.57|10.44|10.05|9.25|5.37|9|9.78|
2020-10-24 00:43:05|adr_usa_0416|FANH|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.6275|10.3792|11.7823|9.2044|7.5139|6.1278|11.3053|19.7242|18.1263|22.8598|23.9062|19.4579|14.2986|11.7147|12.2783|5.4715|5.9224|5.5582|6.0524|5.1853|5.5582|5.8877|5.2634|4.5523|5.2113|7.4225|6.1305|4.7691|5.4194|7.4832|7.804|6.5553|8.1075|6.7114|6.1998|7.0149|7.3791|7.8387|7.7666|9.5102|19.2847|24.6583|25.3695|25.4533|20.2807|24.1549|31.3491|26.1535|24.4809|18.0361|19.7601|18.87|
2020-10-24 00:43:06|adr_usa_0417|BEST|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.15|9.01|10.16|11.71|5.94|3.92|4.84|5.45|5.18|5.46|5.3|4.66|3.1|
2020-10-24 00:43:06|adr_usa_0418|TLND|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.16|22.2|29.78|34.95|39.23|37.02|47.12|56.2|72.89|35.87|49.35|37.19|35.02|41.17|21.93|34.66|38.33|
2020-10-24 00:43:07|adr_usa_0419|HHR|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.6931|18.6289|20.7149|15.97|23.38|24.48|
2020-10-24 00:43:07|adr_usa_0420|MSC|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.72|15.83|19.82|20.1|19.75|20.2|15.8999|16.27|
2020-10-24 00:43:08|adr_usa_0421|GHG|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.3495|19.0516|12.396|12.3769|12.7152|12.5978|10.6221|12.48|11.14|13.37|12.54|
2020-10-24 00:43:08|adr_usa_0422|DAO|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.08|21.04|37.5|25.84|
2020-10-24 00:43:08|adr_usa_0423|DAVA|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.53|24.15|27.5|40.24|37.85|46.6|35.16|48.3|63.15|
2020-10-24 00:43:09|adr_usa_0424|LINX|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.0693|7.687|8.7113|3.222|4.58|6.15|
2020-10-24 00:43:09|adr_usa_0425|IMOS|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.019|11.2385|7.5174|19.3573|12.7044|9.5847|6.916|6.3146|4.6608|7.8933|26.4988|34.6551|29.1299|24.206|23.2663|23.6422|24.3563|24.9201|22.289|25.9726|21.9883|22.928|25.3712|26.8371|25.9726|22.8904|16.012|10.5619|12.7044|7.1791|0.6991|1.3155|2.8566|3.458|2.5976|2.819|6.0515|4.1346|5.5629|8.2691|8.5416|5.093|4.6608|16.8765|10.919|14.0387|10.1297|11.5674|17.4027|16.7356|18.0417|20.109|22.881|20.8231|21.9508|22.7166|21.3118|15.2791|17.9571|16.3033|17.1302|18.6619|14.5926|17.8888|21.4692|20.4694|18.6066|16.6807|15.2705|16.1019|15.0626|15.2983|14.0204|19.0218|22.1432|15.6544|21.3865|19.03|
2020-10-24 00:43:10|adr_usa_0426|TIGR|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.94|5.57|4.24|3.55|2.73|4.16|4.74|
2020-10-24 00:43:11|adr_usa_0427|NEW|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.4|8.74|5.91|6.93|6.28|7.97|8.2|4.28|5.16|8.89|
2020-10-24 00:43:11|adr_usa_0428|QTT|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.13|6.35|11.57|3.94|3.7|3.41|2.39|2.98|2.19|
2020-10-24 00:43:11|adr_usa_0429|CANG|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.3933|7.2835|6.2378|6.5904|5.1267|8.7192|5.3268|6.05|5.55|
2020-10-24 00:43:12|adr_usa_0430|JMIA|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.42|7.93|6.73|2.92|5.49|7.99|
2020-10-24 00:43:12|adr_usa_0431|SOGO|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.81|8.2|11.58|7.62|5.62|5.75|4.24|4.96|4.86|3.37|4.05|8.87|
2020-10-24 00:43:13|adr_usa_0432|QH|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.99|
2020-10-24 00:43:13|adr_usa_0433|CALT|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.2|24|
2020-10-24 00:43:13|adr_usa_0434|LOMA|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.458|20.2224|11.5166|8.8662|9.3849|10.2338|10.8469|5.1311|7.7343|3.188|4.0181|3.8672|
2020-10-24 00:43:14|adr_usa_0435|ORTX|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.73|17.88|13.99|11.88|13.75|7.53|6|4.11|
2020-10-24 00:43:14|adr_usa_0436|DUO|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.52|14.73|10.11|6.87|
2020-10-24 00:43:14|adr_usa_0437|BLCT|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.68|
2020-10-24 00:43:15|adr_usa_0438|IPHA|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.44|6.68|6.85|3.84|
2020-10-24 00:43:15|adr_usa_0439|YIN|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.7076|16.224|14.2508|18.9322|9.1707|9.3707|8.689|8.8239|7.6177|4.8346|6.0789|6.0314|4.1413|4.774|4.9682|5.3191|6.465|7.2|
2020-10-24 00:43:16|adr_usa_0440|UXIN|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.04|6.79|4.86|3.79|2.2|2.45|2.26|1.54|1.43|0.8697|
2020-10-24 00:43:16|adr_usa_0441|AVDL|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||8.75|7.25|5.75|6.5|4.438|4.375|2.125|5.125|4.563|2.625|4.125|2.625|3.75|2.875|2|5.688|4|6.969|5|3.375|2.6|1.55|2.72|1.8|1.45|2.93|4.13|5.81|13.45|42.854|26.2|24.72|26.37|15.36|18.81|13.85|18.72|16.68|18|20.73|17.37|18.22|30.25|30.86|21.53|9.4|10.58|8.65|10.02|7.24|3.8|6.16|6.35|8.76|7.51|8.57|6.69|7.34|7.07|6.13|5.19|4.58|4.81|5.38|4.05|4.06|3.12|4.07|6.1|6.26|7.89|13.19|14.46|14.31|17.99|17.98|21.81|15.37|14.37|10.7|9.5|13|10.2|9.3|10.49|9.8|8.37|7.08|7.54|4.08|2.01|1.44|2.77|4.25|6.01|9.06|8.87|5.14|
2020-10-24 00:43:18|adr_usa_0442|ONE|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.8|11.1|8.92|7.71|7.89|7.87|7.32|6.67|5.1|3.93|4.27|
2020-10-24 00:43:18|adr_usa_0443|SOHU|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.5|1.9063|0.8438|1.64|0.98|1.2|0.96|1.22|1.6802|6.16|9|34|41.79|30.88|22.75|20.78|17.35|18.09|17.75|22.24|16.63|18.6|23.63|24.85|21.83|23.68|22.28|28.43|38.23|56.58|40.38|73.11|56.9|42.63|44.53|64.43|68.78|56.59|54.6|42.81|58.59|65.13|87.13|69.59|50.62|50.84|55.17|40.97|42.09|44.48|45.76|59.02|67.76|72.58|73.85|56.03|50.23|52.02|53.33|65.14|40.62|58.1|49.61|38.44|43.61|34.76|40.36|46.41|53.74|44.05|29.71|41.3|21.1|17.46|16.58|14.05|10.16|11.27|6.1|9.68|20.1|
2020-10-24 00:43:20|adr_usa_0444|HKIB|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9|8.86|7.7|7.2|7|
2020-10-24 00:43:20|adr_usa_0445|HUIZ|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.05|7.71|8.14|
2020-10-24 00:43:21|adr_usa_0446|CEPU|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.1583|9.7528|10.3933|8.7339|8.9183|8.4428|2.7657|4.86|2.25|2.54|2.24|
2020-10-24 00:43:21|adr_usa_0447|QD|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.54|12.76|9.84|5.01|4.68|4.84|7.38|7.11|4.75|2.12|1.8|1.24|
2020-10-24 00:43:22|adr_usa_0448|FINV|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.2637|6.4941|5.174|5.1031|3.278|3.4286|3.9371|3.0921|2.2286|1.3557|1.71|1.84|
2020-10-24 00:43:22|adr_usa_0449|CTK|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.44|8.32|10.95|9.585|4.9|4.95|7|7.1|4.87|
2020-10-24 00:43:23|adr_usa_0450|PUYI|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.8|12.9|6.5645|6.25|6.32|6.59|5.59|
2020-10-24 00:43:23|adr_usa_0451|HMI|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.44|9.03|10.69|9.79|13.09|10|10.09|11.98|13.85|12.36|12.83|
2020-10-24 00:43:23|adr_usa_0452|QK|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11|12.6|11|6.43|
2020-10-24 00:43:24|adr_usa_0453|YRD|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.5414|9.5798|13.406|23.9734|21.3843|23.5515|24.5296|42.8741|43.0428|38.4686|20.21|19.17|10.4|13.56|13.39|7.71|5.55|4.01|4.13|2.81|
2020-10-24 00:43:24|adr_usa_0454|MOGU|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.49|13.41|2.85|2.5149|2.2799|1.145|1.8|2.35|
2020-10-24 00:43:25|adr_usa_0455|EH|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.75|10.74|10.484|7.978|
2020-10-24 00:43:25|adr_usa_0456|ICLK|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.42|7.78|5.79|3.9|3.5|3.56|3.77|3.04|3.22|4.72|5.33|6.74|
2020-10-24 00:43:26|adr_usa_0457|ADXN|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.6|||
2020-10-24 00:43:26|adr_usa_0458|IVA|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.82|
2020-10-24 00:43:26|adr_usa_0459|BVXV|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.95|3.54|3.932|3.73|3.81|3.68|3.35|5.6343|8.5319|7.11|5.21|5.45|6.55|5.65|4.3999|5.43|5.75|5.94|9.29|7.7|22.75|38.79|
2020-10-24 00:43:27|adr_usa_0460|YJ|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.3|6.87|4.58|3.66|2.69|1.84|
2020-10-24 00:43:27|adr_usa_0461|BCYC|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.06|11.39|9.43|13.65|15.74|19.05|
2020-10-24 00:43:28|adr_usa_0462|ITMR|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.61|11|8.75|12.87|11.78|18.6|20.43|
2020-10-24 00:43:28|adr_usa_0463|JFU|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.16|9.6|9.45|3.68|0.906|
2020-10-24 00:43:28|adr_usa_0464|YI|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.52|6.14|6.49|5.56|4.87|6.73|6.61|6.35|6.2|
2020-10-24 00:43:29|adr_usa_0465|COE|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.92|20.9|15.55|17.92|16.07|14.165|12.5|10.51|10.75|9.11|6.9962|6.3|6.8801|7.24|9.82|29|25.68|19.41|
2020-10-24 00:43:29|adr_usa_0466|LIZI|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7|5.36|2.26|
2020-10-24 00:43:29|adr_usa_0467|VIST|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.17|7.85|2|3.05|2.25|
2020-10-24 00:43:30|adr_usa_0468|CNF|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.51|6.0599|5.93|6.05|4|3.6|3.86|3.1442|
2020-10-24 00:43:30|adr_usa_0469|TLC|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.5|5.8349|5.3|5.2|5.38|3.6999|6.06|4.45|
2020-10-24 00:43:31|adr_usa_0470|WIMI|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.27|3.45|5.57|
2020-10-24 00:43:31|adr_usa_0471|CAN|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.1|3.04|1.9|1.87|
2020-10-24 00:43:31|adr_usa_0472|UCL|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.475|12.3928|
2020-10-24 00:43:32|adr_usa_0473|BEDU|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.6926|22.4107|17.4706|15.2393|15.9896|11.8095|9.013|9.5392|9.6464|9.7633|8.9665|6.2795|7.7362|6.77|
2020-10-24 00:43:32|adr_usa_0474|VIOT|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.9201|7.7308|11.07|8.11|8.15|8.04|4.35|5.3|6.05|
2020-10-24 00:43:33|adr_usa_0475|SMMT|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.6|11.1|11.51|11.8|6.99|7.91|9.31|8.3|13.04|11.53|12.81|11|13.19|12.65|2.24|1.15|1.75|1.4488|1.397|1.6|2.37|2.97|3.495|
2020-10-24 00:43:33|adr_usa_0476|GNFT|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24|19.75|17.41|19.9|14.79|5.51|5.27|
2020-10-24 00:43:34|adr_usa_0477|REDU|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.79|15.83|14.72|11.63|7.44|9.69|9|8.66|6.99|5.09|3.64|6.16|
2020-10-24 00:43:34|adr_usa_0478|SUPV|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.2945|14.2266|12.6309|16.3413|16.7826|22.4926|28.9452|29.2635|10.5299|8.038|8.0962|5.8952|7.2629|2.7715|3.6167|1.5233|2.2|1.78|
2020-10-24 00:43:35|adr_usa_0479|NCNA|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.15|10.11|17.69|20.16|25.7|15.72|17|10.51|7.37|6.1|5.69|5.75|5.17|
2020-10-24 00:43:35|adr_usa_0480|RUHN|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.44|7.28|7.01|4.39|2.98|2.62|
2020-10-24 00:43:35|adr_usa_0481|JG|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.86|7.02|6.6|4.75|3.98|2.95|2.3|1.59|1.54|
2020-10-24 00:43:36|adr_usa_0482|CIH|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.55|3.9|3.64|1.36|2.14|1.45|
2020-10-24 00:43:36|adr_usa_0483|AIH|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.42|9.07|6.18|4.26|
2020-10-24 00:43:37|adr_usa_0484|ERYP|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.33||22.02|20.2|12.4392|9.41|5.54|7.7001|6.66|4.84|4.49|4.79|8.9101|6.0001|
2020-10-24 00:43:37|adr_usa_0485|CYAD|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||52.72|41.35|52.1899|45.49|26.2|21.4|17.95|25.5|42.5|55.86|43.1|36.46|29.26|28.03|16.63|20.2|10.94|9.76|9.47|8.07|10.69|9.9|
2020-10-24 00:43:38|adr_usa_0486|BFRA|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.32|11.6791|13.85|11.71|12.9564|16.53|14|10.34|7.08|6.7561|7.83|
2020-10-24 00:43:38|adr_usa_0487|SECO|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.9|9.66|12.15|9.77|12.77|8.8|8.76|7.15|6.86|5.89|3.76|3.23|2.51|
2020-10-24 00:43:38|adr_usa_0488|MREO|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.52|2.98|3.28|1.045|3.06|2.62|
2020-10-24 00:43:39|adr_usa_0489|KRKR|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.39|4.45|3.33|2.5301|
2020-10-24 00:43:39|adr_usa_0490|KTOV|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.3|45.7|33.9|36.2|31.157|20.4|16.2|22.3|22.5|22.85|26.6|17.7|6.221|12|9.4|7.4675|7.796|3.29|11.1|4.36|
2020-10-24 00:43:40|adr_usa_0491|SKYS|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:43:40|adr_usa_0492|TC|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27|26.8|12.24|8.88|5.72|6.52|6.36|3.032|
2020-10-24 00:43:40|adr_usa_0493|LOV|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.6|14.8999|10.56|11.3293|8.4|16.62|11.75|5.17|4.08|2.52|3.3|4.84|
2020-10-24 00:43:41|adr_usa_0494|XYF|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.8448|4.1964|5.5034|3.75|2.27|1.69|1.05|0.9|0.515|
2020-10-24 00:43:41|adr_usa_0495|JFIN|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.99|16.69|5.26|2.55|3.91|3.33|
2020-10-24 00:43:41|adr_usa_0496|TRVG|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.75|13.03|20.39|10.97|6.92|6.72|4.56|6.21|5.67|4.32|3.73|4.22|2.62|1.46|1.97|1.57|
2020-10-24 00:43:42|adr_usa_0497|LAIX|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.55|7.58|9.44|10.48|4.3|4.86|3.88|2.5|1.81|
2020-10-24 00:43:42|adr_usa_0498|NNDM|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||79.2|85.3|81.6|65.6|76.2|62.2|68|61.5|52.3|31.9|18.3|21.7|19.9|10.2|7.099|4.65|3.487|2.53|0.94|2.2|2.13|
2020-10-24 00:43:43|adr_usa_0499|WSG|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.05|2.45|2.32|2.1|2.32|
2020-10-24 00:43:43|adr_usa_0500|JT|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.54|5.53|6.61|4.98|4.01|5.01|4.02|2.6|1.49|0.84|0.65|0.53|
2020-10-24 00:43:44|adr_usa_0501|FRSX|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.48|5.55|4.03|3.7|3.87|3|1.68|1.31|1.16|1.44|1.055|0.5962|1.59|0.945|
2020-10-24 00:43:44|adr_usa_0502|RYB|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.9|16.78|17.3|21.22|19.89|5.95|6.84|6.75|6.48|5.5|3.4|2.83|3.04|
2020-10-24 00:43:45|adr_usa_0503|ASLN|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.9|7.98|3.6|4.2899|3.07|1.73|2.03|1.02|2|1.9|
2020-10-24 00:43:45|adr_usa_0504|MITO|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.8|12.5|5.98|3.26|1.24|1.83|1.35|
2020-10-24 00:43:46|adr_usa_0505|STG|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.1|9.13|6.27|2.83|3.62|2.28|2.83|2.69|1.38|1.4|1.69|
2020-10-24 00:43:46|adr_usa_0506|PLL|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.3|11.85|14.4634|10.55|6.13|7.75|11.46|6.4496|8.2604|5.49|5.77|25.38|
2020-10-24 00:43:46|adr_usa_0507|BWAY|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.4877|9.11|9.75|7.94|5.92|5.8324|
2020-10-24 00:43:47|adr_usa_0508|VRNA|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.6|15.04|11.3|20|16.1001|12.5|9.65|6.34|5.86|4.35|5.75|4.11|5.11|6.24|
2020-10-24 00:43:47|adr_usa_0509|CLGN|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.49|27.855|24.015|19.215|17.895||5.7|6|7.15|7.15|8.85|7.5|5.8|5.15|4.3399|5.81|4.63|4.01|5.8|8.8|9.99|8.5|
2020-10-24 00:43:48|adr_usa_0510|AKTX|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4000||142|66.5|62.5|56.6|48.5|7.6|5.8|23.09|14.06|14|14.55|8.9|7.04|6.65|5.04|6.87|4.64|1.77|2.03|2.3289|1.63|3.58|2.08|1.83|1.75|1.54|2.18|1.68|
2020-10-24 00:43:48|adr_usa_0511|JP|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.9812|8.9352|9.082|7.5041|7.4399|7.9078|8.4326|7.667|11.7184|17.9217|18.9394|19.2|8.26|3.93|3.82|2.29|2.31|1.57|1.0473|1.51|1.69|
2020-10-24 00:43:49|adr_usa_0512|IMMP|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.8333|20.3333|11.4333|11.1333|7.5233|3.8667|3.7333|3.7333|3.8|3.4|2.5|2.6667|4.8333|4.2|3.6333|3.1333|3.1667|2.9333|2.3667|2.46|2.28|1.67|1.36|1.81|2.2|3.3401|1.89|2.18|1.83|1.54|1.79|0.7211|1.08|1.68|
2020-10-24 00:43:50|adr_usa_0513|FEDU|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.8622|6.63|5.44|4.12|2.461|1.88|1.86|1.74|1.6|1.14|1.16|0.65|
2020-10-24 00:43:50|adr_usa_0514|LGHL|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.05|2.25|
2020-10-24 00:43:51|adr_usa_0515|AACG|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.8471|1.194|0.7374|0.4268|0.3469|0.7152|0.4599|0.363|0.3251|0.2614|0.2364|0.2945|0.6454|0.8463|0.7617|0.6347|0.5882|0.3522|0.4207|0.57|0.3513|0.3785|0.4228|0.3513|0.3531|0.4172|0.4297|0.3971|0.3932|0.5553|0.2417|0.613|0.4843|0.4652|0.4172|0.3472|0.374|0.5164|0.5089|0.495|0.5657|0.5271|1.12|0.998|1.02|2.75|1.68|1.4737|1|1.23|1.07|
2020-10-24 00:43:51|adr_usa_0516|PT|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.4743|12.88|2.97|1.16|1.82|1.62|1.19|0.9086|
2020-10-24 00:43:52|adr_usa_0517|WEI|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.26|11.56|9|6.1|3.11|1.46|1.3|0.8421|
2020-10-24 00:43:52|adr_usa_0518|MFH|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||183.2|140.6|105.09|80.2|71.8|77.798|75.6|56.8|44.416|29.4|19.872|17.4|7.402|2.24|1.4|3.06|2.58|2.06|1.64|1.1558|2.3|2.1|
2020-10-24 00:43:53|adr_usa_0519|AMBO|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||298.8|417.6|231|151.2|178.8|210.9|225|130.95|81.6|85.2|37.5||||28.491|4.83|2.7|0.6|1.2|1.5|1|4.01|4.1|4|4.5|6|5.75|4.15|2.5|3.5|0.01|4.65|5.32|5.6|6.25|3.8505|1.97|1.98|1.9|1.78|4.85|
2020-10-24 00:43:54|adr_usa_0520|MOHO|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.795|5.68|2.81|1.38|
2020-10-24 00:43:54|adr_usa_0521|XRF|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:43:54|adr_usa_0522|KZIA|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||177.5|200|180|201.26|250|225|210|185|146.26|130|54|135.58|165.6|110|87.2|179|156|351.38|375.2|529.6|499.6|374.2|362|456.6|371.8|390.6|367.4|362.8|263|178|235.8|196|199.6|167.2|162.6|103.8|100|117|108|42.6|32.202|49.8|67|47.2|40.998|14.6|11.8|9.6|35|17.2|12.35|8.2|9.6|8.52|8.0924|29.08|18.8|16.32|16.24|16.4|16.32|14.96|10.96|10.92|18.2|19.04|9.68|9.12|10.2|8|7.92|6.4|5.4112|3.6|3|2.5|5.59|3.53|3.15|2.2026|3.5899|2.639|3.5799|4.38|2.78|3.35|6.76|
2020-10-24 00:43:55|adr_usa_0523|IMRN|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.48|8.6001|5.26|5.29|11.2|10|9.51|5.8442|6.1|3.11|2.6281|3.65|1.8321|7.43|7.35|
2020-10-24 00:43:56|adr_usa_0524|ATHE|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.006|0.36|0.36|0.3|0.1875|0.1875|0.1878|0.18|0.06|0.03|0.03|76.5|43.5|30.6|24.714|32.94|33|23.94|27.786|22.5|24.48|22.92|7.74|9|9.12|9.36|9.18|17.7|18.42|15.72|16.92|13.98|23.4|26.1606|21.96|21.54|12.72|8.4006|8.0994|10.86|8.4|7.8|6.6|6.96|7.5|22.08|10.8|10.74|9.0486|10.026|9.3|12.6|13.02|14.52|13.38|23.88|42.6|64.14|12.78|12.84|10.26|6.9|6.9|5.7072|4.5306|3.3|4.78|5.01|1.82|2.19|2.36|2.76|3.2|2.31|1.97|1.9199|1.1299|1.74|1.3|1.12|0.82|0.3765|0.585|2.4|
2020-10-24 00:43:57|adr_usa_0525|SFET|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1152.246|864.1845|800|218.4|61.8|45.6|33.2|13.579|3.07|1.39|1.85|0.927|
2020-10-24 00:43:58|adr_usa_0526|GSUM|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.85|10.87|12.29|8.6|10.06|8.86|8.3|6.34|6.05|2.48|2.96|2.935|1.88|1.22|0.66|0.7341|1.21|
2020-10-24 00:43:58|adr_usa_0527|DXF|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27|13.8|8.61|5.25|6.06|5.91|4.35|3.33|3.54|3.69|3.06|3.93|3.84|3.54|2.85|1.9797|6.9|6.06|6.48|4.98|4.98|3.8655|3.15|4.23|3.93|4.47|4.2|4.44|5.04|5.15|6.14|4.07|1.7919|3.36|2.16|1.5|1.13|0.5944|0.7162|0.7847|
2020-10-24 00:43:59|adr_usa_0528|ANTE|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||102.25|84.5|80|40.15|25.5|21|32.2|39.5|37.25|30.3|16.5|18.9|31.05|23|16.1|12.65|17.25|15.8|11.75|9.65|10.25|9.4|9.1|9.05|9.025|12.1|11.6|8.5|12.8|9.2|22.9|23.4|28.05|27.7|19.85|17.4|13|12.2|11.5|12.35|8.55|5.6|3.15|2.074|0.95|2.265|1.71|0.93|1|0.7298|0.8322|0.8698|
2020-10-24 00:44:00|adr_usa_0529|BNTC|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||330|267|217.2|185.88|160.95|96|60|27|19.89|21.6|21.6|39.3|28.8|30.3|44.7|48.45|30.45|36.75|22.635|29.4|10.5|12.0015|7.65|5.895|7.91|6|
2020-10-24 00:44:01|adr_usa_0530|MTP|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||208|199.5|147.01|163|134.4|138.015|128.5|98|45|45|34.5|37.344|7.33|18.37|6.75|6.1|3.4465|1.69|1.4|1.81|
2020-10-24 00:44:01|adr_usa_0531|APOP|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23|15.45|54.5|40.5|40.55|34.2|31|35.75|24|11.8|5.054|2.6|2.425|2.2197|1.4979|3.29|2.49|
2020-10-24 00:44:02|adr_usa_0532|MDGS|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||162|115.6|73.6|43.2|49.6|22|12.6|8.92|8.44|5.6|1.2794|1.43|3.52|2.519|2.9609|2.3|1.74|1.74|1.07|1.84|1.38|
2020-10-24 00:44:03|adr_usa_0533|ANCN|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.795|4.48|2.2993|1.4|0.786|1.37|1.14|
2020-10-24 00:44:03|adr_usa_0534|TRPX|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:44:03|amer_0000|RY.TO|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||2.9017|3.1338|3.0358|3.2365|3.3451|3.4733|4.1558|5.1928|5.8403|6.8508|7.4799|8.3725|9.372|9.9037|6.9632|8.6719|8.1127|7.4981|7.0742|7.4333|8.0344|9.0173|10.7255|12.2899|11.4786|11.9049|11.8855|12.8918|13.328|13.2529|13.4058|14.8194|14.7395|14.9098|15.5607|16.2913|16.61|15.8312|16.1879|17.494|20.2043|21.0023|23.6165|25.5191|27.8678|25.8494|28.4579|32.1581|33.5629|33.3048|32.6418|30.3666|29.0128|28.0169|31.2586|22.5874|23.3767|30.6025|37.3998|36.982|39.3349|33.8239|36.099|35.5565|41.1517|38.1356|33.5799|36.7317|41.2579|37.6006|41.214|44.1002|45.5131|46.0484|50.0756|54.7047|56.3544|59.5503|63.0534|63.8053|61.224|61.9231|60.4317|61.3769|62.6807|64.6103|69.4745|78.4614|84.4039|82.7776|85.6564|91.8966|89.866|90.2532|95.2795|86.8499|94.6368|98.6202|102.8364|99.2918|85.0686|91.0641|93.49|
2020-10-24 00:44:05|amer_0001|TD.TO|total_return_price||||||||||||||||||||||||||||1.7647|1.543|1.5801|1.3327|1.4951|1.6819|1.684|1.5873|1.7099|1.5401|1.7378|1.6814|1.6306|1.6218|1.8393|1.9858|2.1791|2.186|2.0653|2.123|2.252|2.1574|2.2882|2.5162|2.6529|2.6401|2.7033|3.121|4.0404|4.0356|4.7605|5.4987|6.3382|7.2463|7.9153|4.8873|6.4966|8.3883|8.103|6.9696|9.5474|9.5162|8.9805|11.0913|10.9643|10.0373|9.8854|10.0049|10.6562|11.3968|9.4527|7.374|9.103|8.7447|10.1574|10.4832|11.9587|12.8436|12.0239|13.0247|14.2104|14.376|15.7975|16.6966|17.9326|19.2161|16.8639|19.9116|20.9009|20.9552|22.1628|23.3793|21.4559|19.6443|20.1879|20.3246|13.9137|14.1151|19.794|23.0453|22.1456|25.6529|23.5656|25.6612|25.8037|30.0646|28.8781|26.5535|27.4085|30.6891|29.1317|30.2496|31.1918|31.7933|32.0589|35.5389|38.718|40.4384|43.2493|43.8901|44.4588|43.7883|43.2474|43.3035|45.0897|47.0511|47.025|49.854|57.2237|58.0314|57.4493|62.325|65.8951|65.9414|69.28|72.101|62.8832|67.872|72.329|73.7237|70.2157|58.2661|59.7962|61.65|
2020-10-24 00:44:06|amer_0003|BNS.TO|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||2.6015|2.8847|2.7806|2.9585|3.089|3.3694|3.9521|4.6944|5.2863|6.3276|6.9289|7.0832|8.1358|7.7426|5.3464|7.3708|6.9995|7.0347|7.0169|7.0226|6.624|8.331|10.1067|10.0463|9.5219|10.7754|11.0902|11.7879|12.7568|12.2141|11.0376|12.9741|12.9818|15.1438|15.8997|16.6953|18.1015|18.4463|19.189|21.4777|20.8709|21.7455|23.4685|25.1376|25.7014|24.4878|26.8177|29.3184|30.166|29.6812|30.1431|29.2791|27.3814|27.7328|28.5231|20.0015|18.935|26.8657|30.5846|31.4309|32.4909|31.6269|35.7691|37.8456|39.4297|39.1992|35.9172|34.9889|38.8432|37.0449|38.2722|41.1862|42.8012|41.1485|43.6364|49.1316|48.2868|54.1337|52.7107|50.9462|49.3088|50.5724|46.6432|45.4593|51.5508|52.5979|58.3687|63.3836|66.5985|67.4221|69.3149|71.498|69.9467|67.0276|69.3237|62.733|65.5815|66.4615|71.95|70.1333|55.6301|55.2929|54.4324|
2020-10-24 00:44:08|amer_0004|CNR.TO|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.0798|2.8365|3.4401|4.1855|3.886|5.3424|4.5928|4.0375|4.7404|5.0554|5.9366|4.9319|4.9246|4.6358|5.001|5.2587|5.3753|7.515|7.3127|6.8381|9.0379|9.8836|9.6558|7.6225|8.1347|7.854|8.5059|8.9331|10.1665|9.9002|10.8363|11.7013|14.5105|14.1415|14.0138|15.8319|17.7414|20.8586|18.4509|18.152|20.0585|20.7926|22.3827|22.3914|19.2063|20.1099|20.5084|21.1381|18.3356|18.0929|19.738|21.8214|23.9739|25.7454|27.0939|28.0548|28.2224|30.9099|32.1533|29.9961|33.3033|34.7095|37.7651|38.5249|40.0756|44.2581|44.6346|45.8664|53.3027|54.7134|61.6735|70.9143|71.0163|76.0068|69.0492|68.4028|72.5233|74.4924|69.4597|78.7915|85.0037|92.9574|100.1199|96.1378|99.622|88.3614|103.3495|109.9373|98.4073|114.8128|119.7456|116.7918|117.4095|108.3735|120.3666|141.41|
2020-10-24 00:44:10|amer_0005|SU.TO|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||0.1685|0.1743|0.1939|0.1986|0.2023|0.2041|0.2342|0.2726|0.2952|0.7232|0.9884|0.9714|1.0323|1.0036|0.9958|0.9365|1.0408|1.2449|1.1612|1.2615|1.3223|2.923|2.8544|3.3131|3.5251|3.3721|3.8622|4.6197|5.0889|9.4524|9.72|8.8064|9.1454|9.0669|8.9722|11.7375|12.9907|12.2829|14.6145|15.3605|17.6759|21.0738|25.6444|26.7633|32.7554|33.0527|29.3728|33.6602|32.2657|35.2942|34.7926|39.7999|36.6385|43.8105|32.5887|17.692|21.0284|26.4644|28.0675|27.9987|24.9336|23.7247|25.4467|29.1622|33.1962|28.9383|20.5585|22.6563|25.2095|22.8785|25.2376|25.6282|23.9499|24.5427|29.3207|29.8104|31.1016|36.8548|33.0364|30.3126|30.6315|28.6933|30.0107|30.278|30.9262|30.8913|31.6494|38.4257|36.0173|33.6787|39.1883|41.6574|40.5054|49.0504|46.1291|35.4855|40.6829|38.763|40.0874|41.2441|22.0441|22.6586|16.26|
2020-10-24 00:44:11|amer_0006|ENB.TO|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||1.3877|1.4108|1.4582|1.5351|1.6126|1.7014|1.856|2.0344|2.0572|2.408|2.8636|3.4806|3.4151|3.5853|3.4989|3.884|3.7143|3.7837|3.5932|3.2738|3.4035|3.6241|4.0786|5.1939|5.0785|4.9854|5.1935|5.3403|5.5524|5.9016|5.8366|5.4192|5.6445|6.2122|6.2913|7.0713|7.0814|6.5284|7.1319|8.1436|8.5514|9.6831|10.3963|10.2207|9.5259|9.7147|10.3963|11.6924|11.0231|10.5944|10.8422|11.9998|12.7993|13.4226|12.087|12.2411|11.348|12.7252|13.2256|15.6054|15.6863|16.1948|17.7482|18.6728|19.8877|21.161|22.7561|26.0953|26.734|28.2555|26.8762|30.3282|33.5824|31.5982|30.968|33.6397|36.6688|37.2242|39.6745|44.5093|45.8335|44.1824|37.7938|35.4149|39.4002|43.0955|45.8494|45.3492|45.181|42.3533|43.2493|41.3396|34.6002|40.7676|36.6777|37.9082|43.9441|43.5848|43.5544|49.0643|39.5037|40.5384|38.9|
2020-10-24 00:44:13|amer_0007|BMO.TO|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||4.8623|5.2881|5.4894|5.8311|6.038|6.4226|7.1151|8.5529|9.6817|10.7406|11.8192|12.801|15.5558|16.5644|11.3169|12.7834|12.6344|11.2513|10.8397|10.5467|11.0221|13.6314|15.0144|17.4021|17.6271|17.5705|17.7777|16.3826|17.772|16.5369|17.2616|19.6584|19.0757|20.3991|22.5505|26.0168|26.5305|26.3078|27.4569|28.9|28.3357|28.9994|29.6101|33.5834|34.5286|31.5169|35.8193|36.8904|37.6211|37.2745|35.7871|31.3673|25.9012|24.2933|26.6496|18.4215|19.873|30.0565|33.646|35.1741|39.3369|37.2515|38.801|37.9291|42.0547|41.4305|40.0777|38.6179|41.4716|39.8198|41.6218|44.1324|46.8897|45.2628|51.5937|53.6771|56.6785|60.8271|64.4173|64.8377|60.5096|59.5943|59.2761|64.264|65.6586|68.9247|73.0416|82.8672|85.9862|83.1624|83.2552|89.4916|87.3741|92.1042|97.4633|82.3893|93.3206|93.1978|92.8961|96.8173|69.0691|71.2445|77.84|
2020-10-24 00:44:15|amer_0008|CNQ.TO|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||1.4023|1.4244|1.4465|1.7662|2.0753|2.2475|2.7023|3.3204|2.9584|3.1659|3.5986|2.7023|2.6051|2.2254|2.2077|2.0311|2.296|2.561|3.0378|3.1129|3.3911|3.7973|4.4508|3.6648|4.0397|3.9769|3.4369|3.4059|4.5993|4.6041|4.5106|4.2045|4.5183|4.8555|5.0358|5.9363|6.6195|7.3123|9.2414|9.3978|12.5557|16.3333|19.3346|21.245|23.9523|22.8119|18.8558|23.0336|23.6602|26.3014|28.1101|27.0356|26.2109|37.6502|27.2923|18.2707|18.3726|23.0234|27.2472|28.6866|28.4303|26.78|27.0352|33.7484|36.5518|30.8964|23.577|29.3035|25.472|21.1219|23.5344|22.3058|25.4661|23.2815|25.5157|28.4927|33.7801|39.2805|35.0338|29.1045|31.652|27.8133|21.5009|25.2012|29.4873|33.666|35.634|36.5598|37.445|32.4087|36.4427|39.4138|35.8455|42.3275|37.9504|29.9072|33.6462|32.7237|33.0377|39.7452|18.9487|23.55|21.34|
2020-10-24 00:44:17|amer_0009|MFC.TO|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.7948|5.0257|5.4223|7.3084|8.2975|12.4866|11.2931|11.1908|10.5488|11.4697|12.0927|11.9607|9.1069|9.7773|10.7956|11.2523|12.3296|12.0999|13.6715|15.7623|16.4935|16.3928|16.9809|17.6888|17.9912|20.4987|22.4847|21.1673|22.1724|24.1642|24.8383|24.2471|25.3936|24.924|22.8357|22.8559|22.5551|12.582|10.709|13.4594|15.4486|12.9897|13.511|10.5206|9.2603|11.9686|11.9737|11.6315|8.506|7.5442|9.804|7.9926|9.0232|10.1328|11.4966|12.8513|13.2554|16.337|16.8204|16.4546|17.2385|17.7118|17.4102|19.2336|16.6618|17.062|15.3315|14.8418|15.9102|20.5673|20.0476|21.3176|21.5795|23.328|21.5906|21.2706|21.781|17.5294|21.2912|22.3246|23.1959|25.2494|13.1994|17.6049|19.11|
2020-10-24 00:44:18|amer_0010|BAM.A.TO|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||0.9835|1.1587|1.0318|1.0809|1.1587|1.2654|1.2849|1.6042|1.7871|1.7949|1.865|2.0246|2.2544|1.9234|1.6976|1.6587|1.3939|1.7482|1.6197|1.4874|1.4017|1.355|1.5366|1.7591|2.09|2.1349|2.1751|2.4107|2.8788|2.9853|2.728|2.7552|2.5763|2.936|3.0394|3.5647|4.724|5.1026|5.2211|5.9085|6.2861|6.4667|7.5143|8.1656|8.9834|9.47|10.4758|11.9942|12.8867|13.6978|12.3098|11.4762|9.2407|11.1082|9.6684|6.3015|6.0176|6.8801|8.4871|8.1981|9.1222|8.5404|10.3679|11.9004|11.3424|11.5995|10.5208|10.2278|11.5316|12.4091|12.5489|13.5321|13.8326|14.6189|14.9662|16.0692|17.6522|18.4975|19.8525|23.0637|26.9211|26.1053|25.2176|26.3102|27.3462|26.8517|29.0934|28.0474|30.7909|32.4606|32.9802|35.1465|32.3766|34.512|37.3309|34.0891|40.7109|41.1076|46.3046|49.5207|41.2887|44.5256|44.06|
2020-10-24 00:44:20|amer_0011|CP.TO|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.9561|24.897|26.8779|28.8667|22.5362|24.4667|24.4746|23.9764|25.9355|29.3325|24.7598|26.4756|26.1057|33.5931|34.9638|35.4118|40.5761|40.6279|46.9126|45.6028|44.7226|51.5542|53.7691|60.8307|59.148|54.6986|54.5884|58.2558|48.7926|33.8051|34.1069|40.4786|45.6715|50.0326|48.4386|50.0577|56.607|58.3207|55.3958|53.8311|43.311|60.5446|71.7887|67.1307|76.4521|94.0306|120.0841|118.1593|124.0546|151.5838|158.2964|186.1922|210.9677|211.5492|217.785|194.8039|175.9474|168.2698|163.2808|159.1821|184.639|185.8544|186.9703|201.6302|199.3094|223.3853|218.0878|234.787|261.2826|234.1395|267.3439|302.7986|306.1548|333.7795|266.1185|338.9016|396.0154|
2020-10-24 00:44:21|amer_0012|TRP.TO|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||5.8184|6.0636|5.9383|6.4079|6.5398|7.0645|7.7185|8.5836|9.0945|10.1393|9.8798|11.9|12.5925|12.3887|8.5586|8.7429|7.6053|8.3109|7.8196|5.1921|4.5038|4.8607|6.1751|7.5977|8.6026|8.484|9.3055|9.1949|10.1103|10.8833|10.8116|11.0518|10.5526|11.759|12.5477|14.0879|14.4346|13.6246|14.4198|15.6926|15.8668|17.3167|19.2264|20.0146|18.5616|17.7372|19.7526|23.0045|21.915|21.1347|21.2342|23.8066|23.4407|23.6293|23.0535|20.2541|18.4367|19.5955|21.116|23.1463|24.064|23.2761|25.2114|25.3553|26.521|28.8582|29.2789|30.9409|30.0614|30.2685|32.0511|34.0021|35.4051|33.3944|33.7139|36.5113|38.1635|39.0495|44.5948|44.5231|42.6332|40.3479|33.9435|36.7576|42.006|48.5729|52.2465|51.2283|52.4567|53.3729|53.784|53.9051|47.5697|51.4049|47.856|45.276|56.4403|61.7618|65.9757|67.231|61.6635|58|55.9|
2020-10-24 00:44:23|amer_0013|CM.TO|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||5.8675|5.8011|6.2418|7.2901|7.4283|8.0617|9.1229|11.2599|11.7472|13.1518|15.1524|17.0992|19.0934|18.3654|11.1927|15.0176|15.3777|14.1037|11.4898|14.1285|17.1072|16.9054|20.7266|19.6121|21.1649|22.1049|22.2655|23.8066|24.6834|21.4389|18.0373|19.5832|21.4665|24.6497|25.4762|29.7108|31.9848|30.7658|32.2134|34.6927|35.5549|37.0577|35.8261|38.0348|43.1523|37.8359|43.0211|50.9682|52.3424|50.5446|52.7821|37.9402|36.012|31.0129|34.2372|29.1604|26.6695|34.4313|39.0583|41.2921|45.4712|41.012|46.8402|49.6921|53.5806|49.359|48.1728|49.0414|51.2611|48.7859|53.035|55.7517|56.2021|53.3198|59.3004|66.2617|70.2867|72.3942|75.7176|75.9293|70.6279|71.6343|75.4971|72.7033|78.2923|79.2311|84.0544|91.5385|96.8507|90.0782|94.4256|107.1211|100.5798|102.3163|109.4886|93.2418|98.1012|96.9719|104.291|104.462|80.7131|90.74|99.53|
2020-10-24 00:44:24|amer_0015|MG.TO|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||7.5342|8.6729|8.7069|8.4734|9.1425|9.1977|9.6331|11.2385|10.1477|12.3324|14.2883|13.4086|16.6422|15.1699|13.3809|14.4754|13.2341|12.7326|11.1472|9.4973|9.0015|11.1973|10.6099|10.2688|11.9426|15.6052|13.9975|17.1094|19.8757|17.8907|15.5159|15.2247|13.35|15.8694|17.1254|18.3543|18.3148|20.2318|16.7642|17.7228|14.6407|15.644|15.9729|15.4346|16.2638|14.8532|15.2159|17.6908|16.3669|18.4724|18.2548|15.3208|14.3337|11.7098|10.6173|7.1853|6.6166|9.7355|9.0017|10.5069|12.3987|13.8716|16.7665|20.6923|18.6199|20.9999|14.0491|13.8898|19.5471|16.6366|17.6975|20.8084|25.1528|31.69|36.1105|37.1717|45.5361|49.3946|45.8675|54.5146|58.7651|61.075|56.0298|49.3666|49.4213|40.3978|50.4809|52.5739|52.0883|54.8556|61.1722|65.7769|67.4294|71.4039|63.7381|58.5983|61.9707|62.5734|68.3278|69.355|44.1146|59.9954|60.93|
2020-10-24 00:44:26|amer_0016|SLF.TO|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.5342|11.5267|15.1242|18.3445|13.6583|16.9405|15.1382|16.9338|17.1873|17.4538|13.0478|13.8983|14.4345|14.5558|15.7363|16.6405|18.0915|20.3568|19.711|21.5133|20.6683|21.7295|23.837|25.5163|27.387|24.2136|25.9425|27.4634|29.5769|27.7945|29.2126|31.4527|27.2466|26.1856|21.6827|16.9049|13.387|18.4721|19.5486|19.0136|20.8056|19.6575|17.5274|19.9073|20.4842|19.354|16.9153|12.7594|17.05|16.2343|16.8578|19.4867|20.4374|23.3738|25.238|28.3335|30.1341|30.5957|32.5601|33.248|31.8177|33.9519|35.3976|36.0615|34.8818|37.3668|36.2091|45.5176|42.8635|40.1034|43.4892|46.9524|47.7419|49.8943|47.8168|41.4708|48.2055|51.0182|56.5617|57.7129|41.483|49.4003|54.44|
2020-10-24 00:44:27|amer_0017|ATD.B.TO|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3787|0.3881|0.3701|0.3569|0.4184|0.5159|0.4686|0.6087|0.6589|0.9493|1.1966|1.1682|1.1549|0.9921|1.0224|1.064|1.2988|1.81|1.8176|1.7699|2.2|2.7036|2.6809|2.8506|3.0429|3.5284|3.8492|3.6777|3.5913|3.856|3.6824|3.385|3.2494|2.7195|2.2575|1.9965|2.1566|2.1893|1.8522|2.1863|2.9642|3.1737|2.8376|2.8188|3.6514|4.2428|3.9909|4.3791|4.6104|4.9543|5.189|7.105|7.2212|7.7106|8.5762|9.8461|10.1802|12.6669|14.9509|14.6899|17.0869|23.6079|24.5321|25.8812|29.7657|29.6478|28.1819|27.0367|31.9595|29.9503|28.9723|30.746|29.658|32.4052|28.2617|28.5935|32.5838|33.4728|35.4535|41.2957|41.2789|41.9659|33.507|42.1318|47.05|
2020-10-24 00:44:30|amer_0018|G.TO|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:44:30|amer_0020|TRI.TO|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||9.1364|9.6655|9.2342|9.9816|10.541|11.548|13.2046|16.4195|14.9493|17.4974|18.5737|21.8652|24.926|24.044|19.9698|20.4894|24.2724|25.7036|23.9302|22.2176|26.7634|29.9119|35.2927|34.2123|31.4778|30.826|27.3857|29.4359|32.2431|29.5207|24.3693|26.195|24.417|27.2148|26.4133|30.5681|26.4879|29.2627|29.0077|28.0842|27.0991|27.5635|29.3213|26.9472|29.7616|29.5558|31.0918|33.6067|33.3988|30.5577|29.4469|28.6469|24.7392|23.7852|21.1941|26.387|24.3052|25.6276|27.4164|26.1545|28.7061|29.8248|30.5282|29.6198|30.5011|29.2597|23.1728|22.4557|24.0641|24.4532|24.2498|24.8469|28.7588|30.2289|32.0275|36.0223|34.2164|35.5037|37.6121|43.5817|48.1557|44.9729|51.138|50.3932|51.0702|51.1504|53.5221|58.4491|57.6485|60.6553|58.2688|56.2019|51.5202|55.3916|62.0398|63.4683|76.6243|82.3211|86.7501|91.4622|94.8661|91.777|106.26|
2020-10-24 00:44:32|amer_0021|CVE.TO|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.6302|20.2258|20.8679|22.5316|26.1557|30.247|28.2229|25.7504|26.5557|29.4084|25.5098|27.895|27.4649|26.2173|25.0441|26.3478|25.7433|27.141|29.4299|27.0578|21.244|19.2644|19.2262|18.2783|16.1908|15.6828|16.6272|17.5391|19.1894|14.1175|8.913|11.9258|10.7784|10.0756|12.9918|11.5642|8.9878|11.2319|11.3123|12.5832|12.9721|2.84|6.22|5.34|
2020-10-24 00:44:33|amer_0022|ABX.TO|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||25.9207|26.0052|26.0281|27.0473|31.2015|27.9415|25.7007|29.7246|24.7856|22.8731|26.094|20.4219|23.5493|21.6005|23.7065|23.1333|20.051|22.2293|25.0471|20.2579|17.7011|21.1735|18.1261|19.6234|17.7496|18.5348|22.1375|20.5737|23.5648|23.4167|20.1028|19.921|18.9475|19.7488|20.9342|24.2518|25.6501|22.1113|22.1279|24.2314|24.2314|25.6939|28.2969|27.3237|26.7842|27.8949|29.0455|30.4439|27.9728|26.4441|34.1007|35.7918|38.4475|40.1266|33.5493|38.7687|35.387|34.1333|35.3452|36.3139|34.133|42.5233|41.9548|46.9785|44.6662|38.9145|43.7451|41.2369|38.8542|34.5445|37.2006|31.7151|27.3556|15.3789|17.8144|17.431|18.3783|18.305|15.4715|11.8057|13.112|12.6928|8.0968|9.7923|16.8939|26.4443|22.298|20.6556|24.3163|19.8956|19.3982|17.5999|15.5762|16.798|13.9388|18.1108|18.0028|20.3814|22.6454|23.9023|25.7121|36.4277|37.4|
2020-10-24 00:44:34|amer_0023|IMO.TO|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||3.5206|3.6402|3.6054|3.5982|3.946|4.2746|4.3183|4.8702|4.8988|5.435|6.1588|7.165|6.284|6.0855|5.5624|5.9005|6.9506|6.8263|7.541|7.6427|7.4524|9.0283|9.7912|9.9527|9.7533|9.9026|10.9504|11.4061|12.2733|12.2836|11.9819|11.7631|12.4709|12.4669|13.5028|15.3625|15.7718|16.781|17.6749|19.2628|24.9685|27.7617|36.5393|31.5375|34.433|33.5702|30.9052|35.4748|35.4341|41.1293|40.9593|45.4728|44.8629|46.9035|38.1435|34.3922|38.5271|38.0373|34.4409|34.4494|33.3232|33.0307|33.3027|34.7632|42.5314|38.6536|32.4797|39.2701|39.3093|37.0464|39.4641|37.3706|36.4146|35.3166|39.8929|41.6108|45.6575|49.992|47.1462|44.715|45.2841|43.3381|38.0952|40.7496|39.3495|37.2067|37.4911|42.816|37.2768|34.919|36.9837|36.5471|31.9336|41.0825|39.478|32.8223|34.8013|34.8001|33.3354|33.4115|15.5905|21.6098|15.94|
2020-10-24 00:44:36|amer_0024|RCI.B.TO|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||5.6525|4.9959|4.1039|4.7233|3.8313|3.9645|2.5552|3.1282|2.7101|2.6791|2.6327|2.1371|2.4933|4.0574|2.5862|4.2278|8.4865|7.325|7.6967|10.9333|13.3182|12.993|11.0417|7.8482|7.2589|7.0293|6.2662|8.4128|6.7625|4.2188|3.1021|4.5476|4.8547|6.7325|6.437|6.6516|7.6365|7.5423|7.992|9.8361|10.3023|12.5929|14.3346|15.4365|13.9776|14.1134|19.2327|21.8352|23.8048|28.6923|28.6816|28.5788|23.6023|25.4307|22.332|23.858|19.1445|19.8925|20.3069|22.1532|23.7255|24.0002|26.8008|24.2888|25.0005|27.358|25.9444|28.6617|29.2149|27.5382|29.9876|34.3295|39.7897|31.9002|34.6351|37.9306|36.5315|34.5969|34.1238|37.146|35.2648|37.2682|39.0965|40.975|45.0742|45.7654|49.1188|46.1262|52.8176|55.442|58.6798|58.8449|53.2965|58.2864|62.4519|66.2168|68.5074|67.2898|62.4217|62.8644|57.7212|54.0587|52.82|
2020-10-24 00:44:38|amer_0025|NA.TO|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||1.8669|2.1444|2.2117|2.1629|2.3085|2.2644|2.4589|2.8058|3.0158|3.5687|4.023|4.9373|5.5993|6.0897|4.8015|5.3283|4.7727|4.2156|3.8596|4.1214|4.7771|5.0083|5.4366|6.1204|6.446|6.768|6.5888|7.0391|7.7474|7.2916|7.1506|7.9058|7.9861|9.1591|9.1274|10.892|11.6492|11.0301|11.3524|12.9356|13.7804|14.4328|16.0851|16.2484|17.3301|15.5994|16.8299|18.3138|17.5273|17.3823|15.6096|15.1626|14.0466|15.048|14.6303|9.6002|12.5202|16.9078|18.92|19.3364|20.0471|17.8398|21.475|22.8764|26.5324|26.5848|23.999|25.0302|27.7955|25.7644|26.6224|27.9352|27.2835|27.7588|31.7915|33.3773|33.8043|34.9028|39.7146|38.8775|36.7472|37.6919|34.6426|33.2177|35.4447|37.3185|39.7458|47.0619|48.6798|48.0574|53.4534|56.3645|55.0246|57.8327|59.6746|52.4618|57.0424|59.4855|63.6836|70.3191|53.7676|61.52|66.14|
2020-10-24 00:44:40|amer_0027|L.TO|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||4.6462|5.0247|5.1566|5.6304|6.173|6.0832|6.2949|7.8328|9.1529|10.5648|12.2606|14.4613|16.6464|19.62|17.9717|21.0416|23.2421|21.0781|20.7224|19.9715|20.337|24.1351|25.4863|28.8946|28.3285|28.9641|31.0678|29.959|33.6441|36.1893|32.6624|31.1343|30.9677|36.2979|35.3749|39.3326|36.9926|36.2354|38.539|43.0058|43.5321|43.4779|42.1615|34.1616|33.8713|31.4921|29.1146|30.1375|28.5621|32.4168|28.2796|21.4825|19.4033|19.5509|19.2494|22.8268|20.6283|23.0267|21.0985|22.7929|25.4083|26.3164|27.9515|27.8487|26.9722|27.21|27.7492|27.251|24.2678|23.2896|24.7287|30.5501|31.3413|35.0768|33.7768|31.6639|35.259|36.0163|42.6158|47.4986|47.532|48.6465|53.217|50.8354|56.8184|54.2356|53.211|56.0862|57.3806|57.6083|54.6505|55.0043|52.7323|55.0587|54.3298|59.4611|64.4342|65.8337|74.4138|66.3627|72.2011|66.11|69.73|
2020-10-24 00:44:41|amer_0028|FFH.TO|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||51.1546|55.3591|56.7606|68.6734|117.025|121.2295|179.3916|203.2171|209.5238|280.2994|268.3867|224.2396|341.2646|402.2297|309.0301|378.4043|308.3294|276.7957|154.1647|172.0338|124.7333|113.5213|131.9159|160.1211|139.7993|159.7006|141.7685|114.9228|116.1315|107.144|83.5301|85.3698|53.5627|146.4048|150.3399|161.481|146.7105|164.0286|113.0537|145.6304|131.206|147.4506|146.2524|121.998|91.028|77.8062|106.2946|169.7944|193.6559|151.573|180.6363|213.7663|226.6456|197.9073|258.6747|295.7236|253.623|227.1715|309.4279|318.9737|305.0596|311.4339|334.6948|326.6989|300.0838|316.05|328.9786|357.8161|337.5858|338.047|318.4169|300.6567|341.7971|356.3682|358.9447|365.4504|424.3921|447.5745|443.6577|538.2529|640.122|555.2653|547.9264|592.2571|669.2534|640.4976|707.5914|596.9313|569.1691|528.5505|610.6718|629.4905|625.8357|705.9398|672.476|575.9179|605.9136|629.1713|571.6535|596.8494|431.43|419.43|392.1|
2020-10-24 00:44:43|amer_0029|PPL.TO|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.8854|13.602|15.4276|15.9885|19.072|18.0652|16.7076|18.2822|19.0803|21.906|21.9002|23.7268|26.3292|29.9413|32.5206|35.4262|31.1891|30.6228|31.6701|25.164|23.3278|27.5654|31.2191|32.4727|34.4026|34.7375|35.7639|37.2558|38.8468|34.7815|39.6291|39.7242|36.036|44.8659|44.2083|46.1647|45.6645|28.2678|32.8379|28.17|
2020-10-24 00:44:44|amer_0030|CPG.TO|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.3628|1.3628|1.7177|3.3993|4.0535|4.8171|4.7672|5.5179|6.0211|6.6217|6.5688|7.806|7.8847|8.7086|8.6284|7.2419|7.246|8.2183|9.2628|9.2619|11.3419|14.0643|20.5303|17.6577|12.619|14.543|17.2167|20.2692|22.5864|22.4961|23.1385|22.1331|27.1095|29.7036|27.3153|25.295|28.5005|29.2446|26.4155|29.9907|26.0432|27.2824|26.2318|28.3969|30.223|30.4053|36.6694|31.6193|22.4014|23.7718|21.5968|14.5808|14.6764|16.6811|17.7863|14.7976|16.6989|12.8309|9.3174|8.8158|8.7963|9.0371|9.3454|7.6434|3.8542|4.593|4.2888|6.059|5.6547|0.939|2.17|1.85|
2020-10-24 00:44:46|amer_0031|POW.TO|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||1.9583|2.1535|2.0943|2.1256|2.052|2.2934|2.559|2.9653|3.0563|3.7033|4.6502|5.6462|6.0929|7.6641|6.0992|7.4298|6.4927|6.3659|5.5575|5.6396|4.8502|7.0059|7.6411|8.6028|8.4864|8.2136|8.2991|9.2271|9.2767|9.5475|8.576|8.7014|8.9688|10.2536|10.3529|11.9631|13.359|13.1947|14.5041|15.6345|15.3217|15.7912|16.4529|16.4511|17.5013|15.4676|16.8447|18.7784|19.8878|21.1524|21.5751|21.8481|18.6468|17.2662|17.409|12.6978|11.294|15.6005|17.1957|17.3454|18.3801|15.46|16.4144|17.1239|17.9647|16.9961|14.7065|15.4475|17.3333|15.8872|16.072|17.2702|18.7735|19.602|20.4172|22.6253|21.607|21.4088|22.6436|23.3483|24.8574|23.9136|20.9467|22.1331|23.1632|21.5073|22.0031|24.0615|25.2784|24.2366|26.2889|27.1363|24.9434|25.2936|24.4341|21.6824|27.9093|25.6279|28.1262|31.2152|21.8552|23.4897|26.09|
2020-10-24 00:44:48|amer_0032|IFC.TO|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.2707|25.3942|27.6327|34.1593|34.4925|35.1124|39.6111|39.4676|43.8123|44.8344|46.9642|49.159|50.495|48.7375|53.077|51.575|49.1015|51.5042|58.0244|57.9309|61.156|62.1516|72.82|82.1271|76.7338|83.4688|78.8333|81.3679|83.1279|86.4416|87.8516|87.1279|90.1595|96.5813|98.1461|91.2655|89.2554|101.2511|94.0601|109.3471|117.924|131.4743|138.8196|118.3895|130.4|139.98|
2020-10-24 00:44:49|amer_0033|GIB.A.TO|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2703|0.4219|1.0938|2.2719|2.8875|4.25|7.275|5.75|7.25|8.3125|8|7.025|15.4375|25.05|16|11|6.05|5.98|8.75|8.53|10.72|10.15|7.45|5.93|7.07|6.8|8.25|7.9|7.79|8.55|8.55|8.28|7.8|7.7|7.38|8.35|8.4|8.47|6.89|7.1|7.9|10.14|11.5|11.18|11.41|10.8|10.69|10.22|9.6|10.01|10.42|12.58|14.24|15.65|16.5|14.53|17.2|20.02|21.83|19.43|19.35|21.94|23.67|26.83|24|27.13|31.37|36.85|37.05|33.99|36.7|37.34|43.07|54.3|49.67|47.8|55.36|61.49|58.58|63.51|64.26|63.36|66.64|63.79|68.69|73.24|82.98|85.52|83.74|91.27|102.56|103.9|109.5|73.87|86.5|89.38|
2020-10-24 00:44:51|amer_0034|ECA.TO|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:44:51|amer_0035|SJR.B.TO|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||0.5418|0.5221|0.4588|0.5519|0.5992|0.6214|0.5699|0.4933|0.6329|0.6637|0.837|0.999|1.39|1.8866|1.6821|2.4537|3.2077|3.8612|2.6757|3.162|10.352|9.6953|9.1641|9.3042|8.068|9.54|8.5131|8.9941|7.6096|4.4642|3.4728|4.3326|4.1243|4.8602|4.4054|5.4098|5.7932|6.0266|5.707|5.9492|6.6637|6.9463|6.6464|6.9307|7.6818|8.7417|9.3138|10.3259|11.9859|12.749|14.2174|13.6989|10.9789|12.276|12.8063|12.9724|11.6567|12.0059|12.0197|13.5783|12.7334|12.2746|14.6609|13.9554|13.5055|14.6951|14.3626|13.8336|14.5898|13.4626|14.251|16.3635|18.2124|18.4685|17.6818|19.3058|19.9183|20.8544|21.1338|24.3667|22.2991|21.5713|20.7213|19.299|20.6023|20.6151|22.576|22.9054|23.6917|24.5647|25.2077|25.3514|22.1856|24.2134|23.0149|22.8682|26.023|25.2743|24.9002|25.4864|22.3502|21.9619|24.3|
2020-10-24 00:44:52|amer_0036|GWO.TO|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||1.2558|1.3049|1.292|1.4557|1.519|1.6858|1.9819|2.2064|2.3178|3.527|3.495|4.0986|4.8292|5.5332|4.4822|5.6425|5.7534|5.0941|4.3557|5.1805|4.0513|5.7988|6.8863|8.4542|8.4149|7.9995|7.2524|7.9317|8.1328|9.1275|8.0478|8.8375|8.7451|9.3849|9.8029|11.1032|12.4636|11.9176|12.6621|13.3912|13.4308|14.1621|14.9046|15.8342|15.3848|14.9103|15.9029|17.9809|18.6413|18.6415|19.842|19.4932|17.1265|16.2797|17.7009|11.7986|10.2803|13.4112|15.8038|16.1999|17.7759|14.8489|15.901|16.6874|17.1962|16.4771|13.5153|13.592|16.5679|15.118|15.5302|17.1364|19.3823|20.5225|21.8092|24.0231|22.5725|22.5919|24.3412|25.6166|28.1855|28.2354|25.0657|27.3182|28.5578|27.4961|26.3373|28.9677|30.662|29.5676|30.5256|30.149|28.5669|28.4123|27.8874|25.3979|29.5636|27.9061|29.8761|31.6285|23.4428|23.4083|26.02|
2020-10-24 00:44:54|amer_0037|FTS.TO|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||2.2419|2.2908|2.428|2.4887|2.5635|2.7264|3.0126|3.288|3.0914|3.4399|3.7103|4.2712|4.7342|4.6669|3.8271|4.0554|4.0779|3.7158|3.7631|3.5019|3.2894|3.7418|4.0226|4.2544|4.5727|4.4803|5.1139|5.8209|6.0812|6.2132|6.3931|6.7763|6.4988|7.7671|7.3703|7.8918|8.7158|7.9268|8.4256|9.6413|9.9815|10.9521|13.6778|14.1709|13.1855|13.2015|14.5777|17.8894|16.951|15.8511|16.6263|17.9549|18.2448|17.1223|15.2988|15.7997|14.383|16.6982|16.5831|19.2356|19.5698|18.5969|22.0638|23.6703|23.2644|22.9229|23.5635|24.0853|23.5012|23.7268|24.8582|25.5959|25.781|24.5252|24.0758|23.6609|24.7489|25.7483|27.7182|31.4821|31.4395|28.8425|31.6612|31.3443|34.4669|37.3174|36.3742|36.1002|38.7358|40.4273|40.066|41.62|39.6693|38.7215|38.9729|42.762|46.8545|49.4976|54.0606|52.4711|53.2863|51.1662|54.44|
2020-10-24 00:44:56|amer_0039|CTC.A.TO|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||8.9206|9.6408|9.949|9.8562|11.0027|11.6062|12.1853|15.437|16.0547|18.5151|20.7119|21.1614|25.1349|29.5739|23.5967|28.0545|28.0548|30.121|24.8598|24.2264|13.4317|15.8415|13.6308|13.3535|16.2316|18.8278|17.5042|18.6986|22.9837|22.9669|19.8422|24.04|21.3353|24.2404|27.0786|29.5851|33.5555|36.8652|37.5496|42.5979|43.3391|43.1176|48.0129|53.2222|48.018|50.895|54.1033|54.7794|57.8995|65.2654|61.7682|57.873|51.8232|41.5143|38.6067|34.3999|34.8534|43.9521|46.3396|46.3005|44.8137|43.1238|46.6626|55.7314|52.8212|52.0328|47.2204|54.8457|53.9036|57.8531|59.7029|58.7841|62.4226|67.7432|78.3786|85.7818|90.2762|89.032|100.2894|107.7073|113.7144|118.197|106.6616|105.4601|121.3064|126.8267|118.8718|126.57|144.2327|135.2453|143.0272|151.5297|157.4309|160.3089|142.1107|134.8458|136.986|136.6942|143.4483|135.8284|83.2123|116.5565|134.12|
2020-10-24 00:44:58|amer_0040|IPL.TO|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.0244|1.0421|1.2261|1.0868|0.9773|0.9161|1.0959|1.2329|1.2341|1.4248|1.5599|1.6426|1.7091|1.8285|1.7525|1.763|1.7068|1.7288|1.8847|2.04|2.379|2.5967|2.5486|2.6307|3.0334|2.9997|3.419|3.6557|3.6162|3.8165|3.6058|3.9611|3.5927|3.7244|3.7923|3.8124|4.0216|4.1459|4.557|4.1437|3.2255|3.5571|4.341|4.8769|5.6738|6.2512|6.4215|7.1677|8.3729|8.7168|8.9765|9.3112|11.0612|11.6724|11.3231|13.1463|14.5997|14.9821|13.8456|16.323|16.6353|19.0503|22.1153|26.3471|23.9303|21.9135|20.0855|18.5702|16.3285|18.9432|19.879|20.5423|22.7566|21.4742|20.3989|19.0369|21.165|18.5292|20.9454|19.7851|16.7654|19.7678|18.3568|22.5422|21.3723|7.6121|11.8945|13.91|
2020-10-24 00:44:59|amer_0041|FM.TO|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||0.6602|0.7519|0.7702|0.8619|0.7226|0.5465|0.5392|0.3851|0.2586|0.1155|0.1137|0.1265|0.2164|0.4273|0.6052|0.5318|0.5685|0.5722|0.6327|0.6694|0.4676|0.5227|0.5593|0.7794|0.6235|0.6712|0.8803|1.0435|1.5222|2.6225|2.7784|2.6665|3.0003|3.2919|3.9429|4.1827|5.2807|6.2118|8.3093|7.6369|10.0678|12.3611|13.8949|17.9911|17.0724|15.1647|15.0561|13.9124|8.6615|3.3303|6.8554|9.5522|12.4952|15.195|17.003|11.8663|14.1593|20.6455|24.0558|23.4789|15.7876|18.3868|18.1365|19.5759|20.2298|19.5014|18.4525|16.1616|18.8891|17.2423|19.6929|21.3112|21.3443|16.2327|14.6045|16.638|5.4412|4.5758|6.8737|9.1164|10.5156|14.3929|13.9045|9.8113|13.7248|16.8767|17.8841|20.3338|15.6888|11.0281|14.7307|11.1913|11.5778|13.3859|7.0725|8.8564|11.61|
2020-10-24 00:45:01|amer_0044|FNV.TO|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.8888|16.5215|18.2884|17.4278|17.0354|23.5981|23.5929|24.6031|23.403|23.8404|29.029|28.5962|29.3793|31.6023|32.3513|34.3258|35.0995|37.7067|42.9419|49.9101|51.6456|42.0206|33.6638|43.1761|39.3814|46.7103|55.5124|51.4178|53.434|56.3457|56.2951|55.5211|60.5409|79.3126|83.8083|88.7411|72.8026|83.7577|92.2655|94.2724|95.3349|87.8806|89.7742|78.4151|96.0874|100.4622|105.9805|124.6203|126.9674|154.3731|174.2774|189.35|
2020-10-24 00:45:02|amer_0045|PWF.TO|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:45:02|amer_0046|QSR.TO|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.8879|42.6147|41.1746|43.8175|45.8857|44.9034|48.052|51.9431|58.2355|67.3379|72.8413|72.1541|70.8241|67.3589|72.9515|71.9473|67.2552|83.6481|86.4055|89.1093|81.7832|55.6026|73.2078|76.83|
2020-10-24 00:45:03|amer_0047|HSE.TO|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||8.0379|7.7988|8.3127|9.3432|9.8241|9.8928|10.9782|12.8194|10.8133|10.5523|9.4806|8.1066|7.9554|6.0593|5.7433|4.7952|4.8365|5.441|5.7708|3.9846|3.0365|3.9434|3.8334|4.1345|3.7002|4.554|5.0394|4.6742|4.8786|4.7781|4.8157|4.7763|4.9353|5.1287|6.037|6.9432|7.7789|7.6507|9.2241|10.2965|10.9543|14.7439|19.583|17.9674|21.5903|21.4949|22.2158|24.2476|25.3809|27.7488|25.9364|28.1249|25.5486|31.271|28.6293|20.2871|17.7727|21.8104|20.402|20.572|20.1449|17.651|17.7017|19.0082|21.3068|19.2282|16.7827|18.3832|19.2185|19.5243|20.4957|23.0554|23.0847|22.4033|23.9208|27.4854|27.2844|28.5866|25.7328|23.2816|22.1352|20.7058|18.2897|12.7828|14.4444|14.087|14.355|14.5515|13.4081|13.1491|13.953|15.8557|16.542|18.455|20.5472|12.8825|12.2106|11.5517|8.7973|9.9596|3.522|4.4478|3.08|
2020-10-24 00:45:05|amer_0048|DOL.TO|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.5267|3.495|3.8833|4.3588|4.5348|4.66|5.159|5.9251|7.0822|7.344|9.8578|10.0134|9.4322|10.4921|11.8678|13.474|14.035|13.5928|14.3536|15.3926|19.3465|22.21|24.6977|29.1376|26.163|29.9446|29.5873|34.3031|32.3605|36.4832|40.4396|45.2817|51.8402|50.1207|51.3042|41.0581|31.3384|34.993|45.5525|47.5457|44.9075|39.1723|45.117|50.95|
2020-10-24 00:45:06|amer_0049|MRU.TO|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.6263|15.4688|17.2022|18.8177|18.9896|20.8815|19.3065|19.559|19.6353|20.0387|22.6669|28.6307|32.1157|31.3496|33.2288|36.131|42.1697|42.2592|40.8572|38.0274|38.9122|40.4712|41.1086|38.6325|39.6318|43.3398|39.3778|46.0395|48.4636|48.4657|57.5943|53.7951|55.8968|56|64.26|
2020-10-24 00:45:07|amer_0050|SAP.TO|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.0182|3.1771|3.3397|2.8218|3.8018|3.498|3.3344|3.2205|3.0617|2.7604|2.9429|3.3767|3.1892|3.238|3.4224|3.9317|4.7531|5.5432|5.7803|4.8956|4.1571|4.221|4.903|4.7268|5.5122|5.9476|6.0453|6.216|6.9454|7.0216|7.0025|7.0233|6.6089|6.39|6.9554|7.1262|7.2628|8.9766|8.7327|10.9857|11.1702|11.416|11.6058|10.628|9.0924|9.0402|9.2012|10.7687|12.9054|12.3266|12.917|14.9999|16.9189|18.1817|19.4562|18.1533|16.7949|18.9264|18.5856|18.4677|22.0046|22.6137|21.6481|21.8343|21.6539|24.9232|28.395|28.3768|30.0663|32.0895|28.7305|27.2756|30.539|38.2235|35.2061|43.1091|44.635|43.3671|39.0455|41.4661|43.5939|39.5714|41.9478|37.9974|37.9551|43.9661|38.3176|40.1368|40.3669|31.6295|31.54|32.565|
2020-10-24 00:45:09|amer_0051|GIL.TO|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2566|0.3023|0.309|0.5105|0.7161|0.6852|0.7389|1.2696|1.4779|1.4241|1.5639|1.5854|1.236|1.027|1.1506|1.4849|1.9159|1.7772|1.932|1.9637|1.9347|2.0642|2.026|2.2614|1.9992|1.8863|2.1362|2.7483|3.3395|4.4659|5.4343|5.8363|4.9538|5.9545|5.8492|7.2045|8.2718|8.2052|8.7469|8.4717|6.0469|5.3397|3.0503|2.1905|3.8672|4.2498|5.5246|5.7911|7.0014|6.0319|6.0942|6.7055|7.2256|6.1|4.2465|5.9653|6.2548|6.7771|7.9216|9.015|9.5979|11.148|12.8086|12.4322|14.3066|13.9572|15.5451|17.5625|37.8536|37.7803|37.7847|36.8944|34.8677|35.15|33.3625|33.884|38.9317|36.5185|39.8182|35.1513|37.0448|37.4375|41.3216|47.1273|51.1385|45.9575|38.1143|16.38|21.03|26.55|
2020-10-24 00:45:10|amer_0052|CSU.TO|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.427|16.3582|18.2127|20.3619|19.4575|19.759|20.6145|18.4851|23.8146|22.3776|21.3511|23.2195|26.7439|29.8537|30.6415|36.5081|34.2211|35.8988|40.6897|55.1638|60.1394|60.9095|67.235|78.8802|82.7215|93.1121|109.0689|112.3681|132.9054|164.8338|200.9667|245.3386|235.389|255.8587|309.9737|413.2265|470.63|541.0372|555.2747|515.0407|484.3613|566.3692|589.1244|628.9063|668.4876|657.2052|737.8228|844.115|997.688|914.0251|853.8681|1108.8834|1217.3943|1299.8486|1231.8619|1252.9428|1498.6723|1471|
2020-10-24 00:45:11|amer_0053|T.TO|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.0881|4.0059|3.509|4.229|4.9019|4.8457|4.7479|4.8677|3.9429|3.8146|2.3197|2.9886|2.3022|1.5872|1.5744|2.2143|2.2634|3.0358|3.3233|3.4016|3.0933|2.8946|3.5367|4.8466|5.2894|5.9856|6.4691|6.5563|6.5535|6.3007|8.6057|7.5642|8.2438|9.0213|8.0793|7.092|6.1838|6.2384|5.3634|5.2861|5.3312|4.7936|5.3302|5.3898|6.0915|6.5534|7.234|7.7747|8.3112|9.0222|8.8287|9.9854|10.105|10.7094|11.0263|11.935|12.7883|11.0573|12.9509|13.8774|14.9192|15.8879|15.3404|16.4533|16.5785|16.3245|17.1651|15.6396|17.214|17.3844|18.1603|18.3773|18.5753|19.5319|19.6837|21.2291|20.4078|21.3131|21.8985|20.971|22.9268|23.0633|23.5197|24.6829|21.2434|23.2|23.52|
2020-10-24 00:45:13|amer_0055|CIX.TO|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||0.7813|0.8751|0.9845|1.0564|1.5314|2.1877|1.7127|1.9002|1.7252|1.3939|1.7502|2.2502|2.2877|2.244|3.8129|6.2506|6.3756|7.3132|7.2507|6.3256|7.2507|4.3254|6.2256|6.0506|5.7956|4.8005|4.9305|5.1305|5.8506|7.2057|7.1207|7.4057|7.9258|7.7258|9.1009|8.6509|8.8259|11.2011|12.3962|16.3192|14.5582|15.2772|13.5786|14.6546|15.4476|14.8654|15.4764|12.5583|14.5852|11.8735|8.9597|8.4654|11.6968|12.8789|14.1305|13.6609|12.3133|13.6065|15.0061|15.2435|15.3862|13.8229|14.3031|16.0684|15.1548|15.9924|17.4176|20.4893|22.364|24.1625|26.0983|25.8578|26.377|25.9885|25.1105|27.7061|26.8106|23.7677|24.7109|23.6513|22.2679|20.7562|24.3564|22.892|23.5725|23.739|26.3025|24.546|22.6474|19.0342|16.4349|17.2882|20.3503|18.3762|20.8904|13.5186|16.9382|16.8033|
2020-10-24 00:45:15|amer_0056|BCE.TO|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1747|0.2048|0.2581|0.2829|0.7022|0.7762|0.9022|1.1538|1.2164|0.9779|1.2085|1.5847|1.6838|1.6278|3.1407|4.8483|14.7244|14.07|17.5087|14.9256|15.3722|14.098|15.2783|11.7118|11.2903|11.8843|11.9242|11.9058|14.0021|12.935|13.0045|12.6396|12.166|13.0019|13.6236|14.2513|13.9947|15.5116|13.6293|13.9858|13.4856|15.3958|15.7964|15.6376|20.6541|21.3169|20.6071|19.2763|18.9148|20.1613|13.7801|13.6394|13.4567|15.0433|16.8917|18.1694|19.0067|20.5067|21.7356|21.8361|24.0258|24.7052|26.4473|26.1386|27.6193|29.0642|29.303|32.6237|30.9463|31.361|32.5876|34.3149|36.4242|35.376|40.072|41.1787|40.8464|42.5431|42.3965|47.6653|48.5318|49.7848|47.6926|49.5713|50.5996|49.9891|52.2937|49.1464|48.3241|47.1884|49.5189|55.1163|56.4859|60.9821|58.7582|56.8992|57.08|55.77|
2020-10-24 00:45:17|amer_0057|KEY.TO|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.5388|13.9429|14.7677|16.3134|13.8104|13.9272|16.1234|16.9071|20.0057|20.0195|21.1076|22.8073|25.2009|28.508|33.7108|30.2032|30.9319|32.762|29.3663|31.0532|30.7157|31.0941|33.9847|32.5567|31.8555|33.6466|32.0902|29.5922|28.4252|31.6379|29.8868|21.6543|28.1955|30.2696|30.2004|32.08|13.8549|20.136|19.66|
2020-10-24 00:45:18|amer_0058|AEM.TO|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||14.2146|15.3685|15.5775|14.3233|20.4267|18.7421|17.5628|16.215|13.3212|11.2424|11.8788|6.4909|6.8984|6.941|5.5784|5.3654|6.9716|7.7843|9.6662|9.0674|6.9474|7.9767|7.5478|7.7194|8.4138|11.184|14.1262|13.5068|18.26|19.0442|21.9741|20.1041|16.4964|13.4303|14.4927|13.4994|16.9051|15.3817|15.5375|14.2997|15.3101|13.2976|14.9457|19.9681|30.8553|32.1406|30.0564|41.7628|35.5758|33.7373|42.9819|47.4169|60.8108|66.8115|50.7484|54.8275|63.5495|53.7281|63.4969|49.9136|49.9078|56.8037|64.3418|67.3764|56.8213|53.8948|55.5|32.9508|29.7255|37.0722|46.0437|47.2329|37.9545|26.6044|25.2071|26.1117|31.2552|38.2592|30.3938|27.2214|33.2059|33.5462|32.1133|34.6275|44.8395|66.0953|67.9529|54.1936|54.2847|56.3831|54.4748|56.2106|52.6417|58.6796|43.0887|53.9793|57.0861|66.1686|70.1099|79.2158|55.862|86.7109|106.09|
2020-10-24 00:45:20|amer_0059|CCO.TO|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||4.6575|4.9091|4.9975|6.0536|8.6033|7.6985|8.0428|6.6004|6.3924|6.2507|6.2785|5.6345|5.2974|5.008|3.4049|3.3839|4.0576|3.8387|3.4016|2.7562|1.8849|2.3057|2.4989|3.381|4.0429|4.1441|4.6931|5.1331|6.0653|5.0924|3.6232|4.9721|5.3933|5.8126|6.303|10.0412|8.7831|10.53|13.56|17.0164|21.7554|22.2186|25.2394|30.0543|34.247|36.2959|33.2758|38.5959|38.7198|44.247|37.6346|32.5001|27.8416|36.0919|19.0454|17.4393|17.9013|24.8378|24.7784|28.3472|23.2937|19.02|24.0869|33.9999|24.6857|21.6245|16.4362|15.8135|18.4726|19.392|16.6831|17.153|18.5427|19.1849|16.5054|19.668|22.6758|18.8431|17.8806|17.3282|16.142|16.4331|15.0529|15.8845|15.6058|13.3798|10.6643|13.4512|14.1975|11.4827|11.8121|11.4785|11.5774|14.6225|14.5632|15.3808|15.6491|13.9501|12.4994|11.54|10.73|13.92|13.45|
2020-10-24 00:45:22|amer_0060|ARX.TO|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||2.416|2.6192|2.4176|2.5995|2.9124|2.4013|2.4591|2.2259|2.2045|1.5593|1.9681|2.1065|2.5703|2.4824|2.5498|3.1086|3.6049|3.5851|3.7291|4.2289|3.5994|3.9519|4.493|4.3267|4.6053|4.3904|4.2191|4.7568|5.2299|5.6876|6.2276|6.1119|7.0247|7.4101|7.2684|8.4286|9.9192|11.5551|12.034|11.3678|11.745|10.2679|10.0517|10.4795|9.8835|9.2391|13.3828|16.5465|12.9654|10.9159|8.3603|9.5009|10.47|11.6706|12.5502|12.9465|12.4884|15.731|16.9395|15.7612|14.3451|16.3136|15.7012|13.788|16.0449|16.1707|18.791|19.4802|18.5005|20.695|21.59|23.6557|22.5326|19.0213|16.5338|16.4489|14.3635|13.4504|14.8639|17.2378|17.5323|18.9489|15.4805|14.2122|14.7418|12.4267|11.4403|11.7805|11.6142|6.8768|8.6647|5.9673|6.4072|7.8497|3.0222|4.37|6.43|
2020-10-24 00:45:24|amer_0061|TOU.TO|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.2541|24.6122|28.7468|30.0412|25.0313|21.1853|24.8078|28.0019|29.2776|36.5784|38.2546|38.5154|41.9516|48.3398|52.3906|46.2166|35.9824|35.6938|34.9395|27.946|21.1481|25.6645|29.5849|31.7733|33.5985|27.9367|25.6272|24.5936|21.3157|19.8682|22.1097|19.7752|15.6493|19.8301|16.0254|12.9664|14.7298|8.2777|11.87|16.58|
2020-10-24 00:45:25|amer_0062|MX.TO|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||8.4621|7.0904|5.6394|6.0966|5.6394|6.3405|6.5844|7.5903|7.0721|7.8037|7.0721|6.9197|7.5903|7.8342|5.3345|4.8773|3.0178|3.4141|2.5606|2.4082|1.7863|3.0178|4.5115|5.8832|7.7061|5.0846|4.6761|5.3772|7.1818|7.6391|8.3492|8.2054|8.6992|9.2063|8.1187|9.4144|9.5359|11.5849|12.4465|14.4958|15.488|13.4188|11.5934|14.8051|16.2741|16.1151|18.6533|22.0733|17.8923|18.492|17.6193|19.4945|19.1902|20.5964|14.9958|9.9993|7.3546|10.6524|14.1943|15.7488|18.9834|16.2854|19.7309|23.7859|23.8291|24.0825|17.4892|18.8248|26.3563|23.1573|23.0488|26.1825|34.368|37.581|44.2879|52.7998|59.6307|55.8428|63.5137|45.5997|58.2073|60.148|38.4346|40.06|36.8828|33.5006|42.0416|53.292|56.7272|52.4846|57.8095|70.59|72.3418|86.5715|95.3814|61.7983|71.8426|56.7352|45.3208|48.8082|17.0711|24.4605|32.47|
2020-10-24 00:45:27|amer_0064|SNC.TO|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||1.6665|1.9694|1.9288|2.0321|2.3275|2.4782|2.4993|3.2296|3.741|3.4957|3.5185|2.5987|3.3197|2.7374|2.3919|2.7768|2.8269|2.9009|2.7581|2.6873|2.9724|2.9733|3.2979|3.4867|4.3523|5.074|5.873|7.3203|8.317|8.9124|8.7284|8.7158|8.6906|10.3006|11.2401|13.1904|12.4504|12.7443|12.6097|15.1635|18.3145|18.0199|19.7757|20.1319|25.2978|23.358|22.9211|25.1373|26.4769|31.2271|35.6795|38.8031|35.9495|45.3748|31.2383|32.3343|26.2351|35.2111|39.8534|44.6349|41.1469|35.4709|43.9455|50.0925|46.4748|49.7281|37.3399|43.4951|34.0008|32.8497|32.8802|35.1199|37.235|39.1242|37.5043|42.532|43.2436|50.4412|46.5517|40.2194|35.9213|38.5425|35.1072|38.2365|44.3684|50.9937|48.6525|54.8188|49.7449|53.7351|54.3208|55.2212|55.0358|56.7725|51.7772|45.4206|33.6341|26.3632|18.5986|29.8738|20.7227|22.8917|21.35|
2020-10-24 00:45:29|amer_0065|BB.TO|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.4792|0.5941|1.1148|2.2481|4.7527|7.475|11.375|30.6667|11.5917|23.1667|20.7667|6.425|6.5667|4.2833|6|7.2667|3.055|2.45|3.6|3.2233|5.1283|8.0383|10.0417|19.6667|26.3333|32.65|35.6167|29.6|30.37|30.3033|24.4967|32.0833|23.1867|32.5033|50.7667|53.1|60.8367|97.31|101|120.15|149.9|101|46.73|55.82|78.71|73.41|71.21|76.26|60.43|48.4|59.22|55.65|27.74|23.15|12.9|13.82|10.96|6.5|13.47|14.8|14.58|8.26|6.47|9.96|9.84|10.88|11.67|11.92|10.91|8.64|12.03|10.28|9.03|10.41|10.02|9.42|14.22|11.29|13.97|15.98|15.79|13.47|10.1|11.74|11.89|7.36|7.4|5.53|6.91|6.36|
2020-10-24 00:45:31|amer_0066|VET.TO|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||0.4599|1.2935|1.3941|1.8252|2.3714|2.3714|2.2851|2.0121|1.1066|0.8192|0.9342|1.1929|1.5378|1.2791|1.6671|2.242|2.3426|2.3714|2.7881|3.5642|2.6588|2.7594|3.0181|3.0181|2.334|3.1532|3.6049|4.001|4.7219|4.881|6.0369|6.3584|7.1538|7.3001|8.1027|8.9453|11.0418|11.8779|13.2176|12.7289|13.7267|14.5224|13.9975|15.0643|16.5173|15.4917|17.3156|21.0663|16.9368|12.167|13.7117|15.0722|15.5445|16.959|18.7746|18.9366|20.7443|25.7482|28.0438|27.6645|24.9498|25.6747|28.4437|26.8731|27.6725|31.2433|32.571|32.4998|35.6529|38.6957|44.9025|50.8119|43.9192|39.0722|36.5045|37.2824|29.119|25.8575|26.7732|31.3132|34.3639|43.3531|37.2065|32.813|35.0323|33.6481|32.2673|36.4033|35.7441|22.6694|28.6207|24.3781|20.4575|19.1507|3.994|7.09|3.42|
2020-10-24 00:45:33|amer_0067|ALA.TO|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.6748|12.7529|15.1638|15.48|16.3606|19.4371|19.3042|17.4037|20.9317|21.2777|22.4821|23.9064|24.0469|26.9415|30.1035|32.7555|32.2328|29.6033|29.3936|26.7699|23.1739|22.7339|23.8347|23.4213|25.1479|26.2039|24.3548|23.7864|23.3498|23.5134|20.0393|22.7651|18.3037|11.1578|16.3825|18.1769|18.3446|18.9413|11.4255|15.4304|16.24|
2020-10-24 00:45:34|amer_0069|WN.TO|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||7.7417|8.3759|8.5622|9.3521|8.9837|8.978|10.3684|12.9399|13.3535|17.2989|20.9378|24.1334|26.5117|31.2883|28.6685|36.0976|39.7423|40.9423|34.09|34.9557|31.0332|41.3479|48.6458|53.7822|56.7249|56.5388|66.6428|66.5487|74.1794|81.1039|68.0003|58.6005|60.3227|66.9035|66.1708|68.1549|64.7251|61.2674|63.1731|73.2025|73.0767|72.7534|69.8854|58.4136|57.1504|54.4653|48.6286|52.092|49.115|55.6898|49.648|38.1324|33.5211|33.7035|37.0639|43.4294|42.6298|42.7656|41.114|49.6441|52.3189|54.5652|59.425|63.6705|55.2874|58.8374|58.5605|57.8985|54.1597|49.7713|54.7371|61.5039|66.0631|73.6175|71.5746|68.8359|73.5135|70.638|79.5974|90.8832|91.2447|89.6135|98.9952|98.4517|107.4633|103.737|101.9466|106.2216|108.931|110.6253|102.8341|103.74|98.9965|102.8643|94.2325|87.277|93.6497|97.349|109.7152|101.9014|100.0758|99.45|97.91|
2020-10-24 00:45:36|amer_0070|EMP.A.TO|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||1.2619|1.4729|1.331|1.2595|1.1865|1.2611|1.3582|1.4122|1.6433|1.9831|2.3237|2.4637|3.0056|3.1845|3.2722|3.8046|2.9823|3.2478|3.3918|3.5035|3.7871|4.2114|4.2329|4.072|3.9467|4.1441|4.4803|5.5688|6.6738|7.6225|6.7981|7.4173|6.089|6.5797|6.6095|6.8459|7.1176|6.6779|7.4831|7.9818|8.8456|9.9841|9.9869|9.3469|11.377|11.3156|10.8329|11.0211|10.737|11.5733|13.282|11.5793|10.486|11.9475|11.6906|13.4044|14.6313|11.7185|12.1629|13.3312|14.7803|14.8264|15.5592|15.8297|15.2222|15.9706|16.4938|17.0228|16.6529|15.5739|17.2498|17.2552|19.4422|23.7226|22.0113|21.5562|20.1702|21.7135|23.3976|26.4145|26.705|26.6788|25.0603|23.5854|20.6993|17.7582|18.1832|14.6834|19.1044|20.9019|20.9643|23.3631|24.7751|25.3904|22.7431|27.9879|28.1891|32.2528|35.2055|29.9971|27.2189|32.273|38.5223|
2020-10-24 00:45:38|amer_0071|PEY.TO|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.3591|14.1927|13.675|16.2155|11.4652|12.5781|16.1496|15.4693|18.7579|21.0485|21.2299|23.3147|26.8344|28.5969|25.6491|24.6227|25.9359|24.1692|22.0642|19.1167|22.4632|27.2356|28.5168|26.9147|22.7307|19.5432|18.0402|12.755|9.1198|9.0156|9.3277|6.0178|6.5088|3.6194|3.2375|3.5606|1.3517|1.7793|2.53|
2020-10-24 00:45:39|amer_0072|CU.TO|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||2.1942|2.3511|2.4353|2.6223|2.6078|2.8006|2.9739|3.2456|3.3442|3.9048|4.2346|4.5091|5.316|5.2116|4.7768|5.522|5.4378|5.243|4.7337|4.6671|4.0445|5.136|5.0794|6.3835|6.4441|6.6096|6.4677|6.4571|7.5237|7.7827|7.3993|6.8887|6.4121|7.6856|7.6167|8.0849|8.8107|7.5282|7.9267|8.7488|8.9802|10.3357|11.8107|13.2347|11.786|11.3943|12.7564|14.9463|13.4236|14.6983|15.5463|14.9149|13.4259|14.3467|12.4583|13.4006|12.2707|12.7978|12.9005|15.0312|17.0162|15.8545|17.5637|19.3105|18.9371|20.181|22.5483|22.4868|23.9449|24.6088|25.5993|26.987|30.3995|28.0424|27.0962|27.4537|31.8822|31.2115|30.738|32.3767|31.6955|28.8915|29.2423|26.0882|29.9578|31.124|31.0334|30.6|33.2674|35.9064|33.6912|32.8264|30.5125|29.8125|28.8717|28.8278|33.9959|34.8408|37.2458|37.7649|32.7829|33.3684|31.76|
2020-10-24 00:45:41|amer_0073|IGM.TO|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||2.2699|2.5138|2.4693|2.3601|2.5754|2.5562|3.295|4.2671|3.9319|5.267|7.4241|7.6877|8.3727|9.2954|7.2723|9.5153|7.2397|7.6457|6.8334|8.0143|6.2807|8.0446|8.1677|10.4044|8.1295|8.7274|8.1342|10.5842|11.7097|11.6862|10.139|11.3183|10.6516|12.4227|12.4132|13.8653|15.9995|14.7545|15.2996|16.8231|17.4382|17.5896|20.1337|21.8863|23.1252|21.4742|22.891|24.0831|24.17|25.8139|26.458|25.4019|23.2144|21.9368|20.1791|18.9272|16.4991|22.6136|23.6024|23.8561|25.3811|21.4065|24.4064|25.6754|29.4426|30.493|27.2053|27.3399|29.0426|25.3801|24.6765|27.086|30.1543|30.0647|32.3984|38.177|35.8535|35.502|33.9418|32.9407|32.4141|29.0363|25.1176|26.6309|29.9168|27.337|27.9663|30.6036|32.2183|33.1278|35.012|37.3324|32.3303|33.1899|31.408|27.9631|31.4926|34.7722|35.5108|35.7177|22.9374|32.99|30.53|
2020-10-24 00:45:43|amer_0074|YRI.TO|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||78.1239|107.7163|89.9608|139.676|60.3685|35.0374|19.4126|38.5885|19.1759|17.5187|18.9391|16.5717|13.9676|14.4411|10.4165|9.943|6.8654|8.0491|4.2613|4.7348|4.7348|3.5511|1.7755|2.4858|3.5511|3.0776|3.5511|2.7225|1.6572|1.9119|2.7447|3.4415|2.4558|2.4898|2.9826|3.484|3.7814|4.3252|6.509|8.2|8.404|8.5399|12.7534|14.6519|11.1018|10.7863|10.6501|13.9553|13.573|7.8061|7.9893|9.8463|8.9498|10.2309|10.3797|9.0443|9.4659|9.7615|11.1479|10.8771|9.9406|14.4543|12.8518|13.7269|13.8955|16.8153|15.1106|14.2497|8.3275|10.5591|8.5792|9.6642|8.1262|6.5676|4.3931|4.7209|3.7894|2.1544|2.468|3.7452|6.4706|5.8929|3.8733|3.5739|3.122|3.2093|3.8237|3.3956|3.7591|3.2221|3.1274|3.3823|3.179|4.4388|4.985|3.7114|7.0867|8.0451|
2020-10-24 00:45:44|amer_0075|REI.UN.TO|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||0.4519|0.5195|0.6703|0.7742|0.8661|0.9371|1.0194|1.1275|1.1192|1.0876|1.1653|1.2417|1.3584|1.4383|1.4276|1.4379|1.6916|1.7955|1.9427|2.2843|2.5026|2.7753|3.1785|3.5069|3.8245|4.0371|4.1322|4.4043|4.7326|5.0257|5.2485|6.0001|5.759|6.1219|6.9732|6.7422|7.8343|8.5064|8.9865|9.6333|8.5029|10.0612|10.9489|11.1516|10.881|10.8154|9.7164|9.536|9.9674|9.9212|6.7079|6.2811|7.639|9.4821|10.663|10.3299|10.8808|12.721|12.6522|14.1129|15.0622|15.4608|15.8918|16.5501|16.7139|17.3904|17.5999|17.7178|16.7992|16.1285|16.7146|17.8487|18.652|17.9223|18.9938|20.6854|19.8075|18.379|18.5178|19.9084|21.5673|21.2838|20.592|20.7091|20.1118|19.6055|20.9051|19.8285|20.8916|21.7112|21.6001|23.8465|24.522|24.5189|25.0021|14.7944|15.8542|13.8029|
2020-10-24 00:45:46|amer_0076|BTE.TO|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||2.8809|2.8396|3.7862|4.5262|4.6123|5.4383|7.0733|4.9909|4.9909|2.9601|1.7554|1.308|1.4628|2.7536|3.3559|3.0117|3.9755|4.8188|5.4728|3.4076|4.1132|3.4076|2.1685|1.5248|2.2373|2.5299|2.3681|2.8569|3.0943|4.0443|3.3043|3.9597|4.2043|4.7388|5.1193|5.437|6.3142|5.9879|8.2008|8.327|9.7028|11.5256|11.3194|11.6996|10.9037|11.556|10.6267|10.912|12.8971|20.583|15.9358|9.2989|10.4645|13.5199|17.3307|21.3674|25.7595|23.1758|26.5106|36.071|42.8353|40.129|35.2059|44.5291|41.0892|33.5452|39.4784|35.4581|36.6474|32.5732|36.7111|37.1866|40.3597|44.7907|40.1712|18.4208|18.7551|20.8688|4.57|4.48|5.05|7.5|5.32|6.64|4.34|3.14|3.61|3.76|3.75|4.36|3.49|2.09|2.5|2.02|2.23|1.86|0.295|0.63|0.47|
2020-10-24 00:45:48|amer_0077|IAG.TO|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.3216|7.3787|9.5402|12.1259|11.2729|11.5162|11.7238|14.0421|13.966|12.7944|10.4523|12.258|11.4412|12.1381|11.8278|13.8452|13.9219|14.5052|15.855|17.5393|18.2296|18.8126|18.6016|18.7646|21.3|20.6442|21.6086|23.7926|23.455|26.4846|26.2655|29.2477|23.0181|24.0084|24.4507|15.4439|12.8395|18.4716|20.9421|23.7907|25.4313|25.6488|24.407|27.1601|31.1921|30.5288|24.4667|19.8987|23.1303|18.2253|22.8353|24.8898|29.7837|33.5045|34.8527|39.0037|36.9713|38.3063|40.0787|37.3677|36.9727|36.4119|33.4591|38.1406|32.8018|35.6622|42.5097|47.6893|50.3081|50.4092|48.4081|54.5484|48.8562|47.0551|49.4027|40.4836|47.9654|50.7992|57.7814|69.3403|36.1891|45.6458|45.81|
2020-10-24 00:45:49|amer_0078|FTT.TO|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||2.8769|3.1132|3.1643|2.9182|3.3443|3.6614|3.7904|4.4363|4.6794|4.9931|5.8808|5.5424|4.8632|4.1513|3.6685|3.4188|3.6576|4.0968|4.5221|4.2846|3.7132|4.0008|3.7133|4.0998|5.1019|5.5063|5.9602|6.5318|8.4345|8.0573|8.0892|8.4468|8.463|9.7386|10.6535|10.0477|9.9804|11.2094|10.6041|11.8726|11.1923|12.3456|13.7136|12.7579|13.3051|12.8654|12.9812|16.6424|18.6025|21.1684|22.4847|20.1788|20.5398|18.0843|14.8749|10.2335|9.1377|12.2737|11.7686|12.3546|13.7123|13.2293|18.0511|20.5401|21.8114|21.8823|14.7381|17.1979|21.3662|18.5259|18.7542|19.4478|20.1424|17.3452|19.1125|22.0395|25.5346|24.4907|26.0677|20.9531|19.7031|19.7852|16.6281|16.0141|16.5093|18.371|21.4689|23.2978|22.1728|22.8511|25.8321|28.8979|28.4667|29.9174|29.2762|22.2535|22.4005|22.7028|22.27|24.4991|14.7708|18.3243|20.36|
2020-10-24 00:45:52|amer_0079|WFT.TO|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||12.3603|12.3047|11.833|11.5436|11.4421|12.3725|13.1626|16.5961|15.889|16.5026|17.4993|13.5534|15.2869|13.1723|8.0448|11.5619|13.3619|15.2665|14.5374|14.7917|14.2624|11.7437|11.2026|10.7562|12.923|13.991|12.8794|15.7206|17.847|16.9647|12.4649|14.5277|14.8982|14.441|14.9934|16.0196|16.9819|18.8884|22.6328|20.6448|21.8142|20.3483|19.1969|17.8663|18.2|16.3686|15.6322|18.1903|18.6547|18.3908|16.7192|15.5077|15.0745|14.8809|15.7546|14.4171|10.193|10.7082|12.4627|15.1063|17.6972|15.2366|17.3598|21.5382|27.8617|24.3081|18.4911|19.2812|21.5348|24.0551|26.2647|32.9548|42.4066|37.5223|43.8149|49.0389|47.8751|49.0911|52.0442|63.2565|61.7352|65.4512|40.4949|50.2368|49.9101|36.2404|38.8587|46.2105|53.6017|59.2218|69.574|75.0617|82.9828|87.8682|71.5641|65.8533|63.6591|58.6647|52.2789|56.6936|26.7301|47.5247|61.86|
2020-10-24 00:45:53|amer_0080|ELD.TO|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||36.8658|39.499|43.3292|42.3717|30.4023|18.002|3.112|3.926|4.2611|2.4896|1.8194|2.5854|2.6811|6.4635|5.0271|3.5908|3.5908|2.7769|2.0109|1.7475|1.8672|1.4842|1.2448|4.3569|6.3677|6.9423|9.3361|8.8095|11.0119|16.6614|20.3001|17.0923|16.5178|19.6777|17.3317|15.7996|15.5602|19.8213|23.6515|24.5612|23.9388|22.311|29.5884|33.4186|30.6896|28.6308|25.423|33.1313|40.9832|37.0573|46.2019|53.8144|47.2552|56.5913|71.4334|57.7404|89.6361|89.7801|88.8199|76.9509|65.9235|91.3127|66.9627|62.4779|60.3385|75.0741|62.1707|48.6307|29.4538|38.3267|30.1668|34.716|34.1713|38.5214|35.1006|31.5264|25.519|21.1405|20.3943|20.0959|28.9003|27.607|22.583|21.1|16.8|13.75|9.05|6|6.55|5.75|3.9|6.09|7.51|11.01|9.96|7.51|12.68|15.63|
2020-10-24 00:45:55|amer_0081|PSK.TO|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.4372|27.8221|26.6181|24.486|26.086|20.9862|19.1621|21.0273|20.6947|22.6728|28.2731|25.7333|26.1376|28.9301|28.8977|25.0811|23.9981|21.131|15.551|17.2093|17.6644|17.8212|14.5849|7.0088|8.58|8.34|
2020-10-24 00:45:56|amer_0082|CAE.TO|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||1.9651|2.4634|2.38|2.7484|3.1961|3.1715|3.0042|3.0624|3.1699|3.4235|3.7106|3.6749|3.8373|4.3112|3.2207|2.9708|3.0173|3.2692|3.0642|3.7177|5.0307|5.6711|7.259|9.2675|9.0384|11.2464|7.4264|8.8457|8.9867|9.568|3.5221|4.0167|2.3876|4.5107|4.0093|4.6595|4.5621|4.8432|4.4413|4.1053|4.8704|5.3599|6.3872|6.967|7.5147|6.9663|7.8189|8.8282|10.6929|11.6793|11.0214|10.9642|9.5884|9.5203|7.0432|6.7429|6.379|5.7934|7.6241|7.4141|8.4128|7.8529|9.0703|9.8648|11.074|11.2228|8.5155|8.6017|8.9314|8.6693|9.2752|8.9143|8.8334|9.7512|10.1253|12.1855|13.1758|12.6927|12.4115|13.8487|13.6386|13.7854|13.1775|14.3765|14.1382|14.7609|17.6939|17.9118|19.4581|21.4898|21.074|22.6315|23.3302|26.6562|25.6878|24.6746|29.2227|34.8518|33.4279|34.2539|17.79|22.02|19.48|
2020-10-24 00:45:58|amer_0083|TRQ.TO|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||7.0021|10.7365|12.1035|4.7014|3.9678|1.9406|1.5004|0.9669|0.8002|0.5068|0.5402|0.8336|0.8669|0.6869|0.6935|0.5668|0.5802|0.6002|1.0003|1.087|1.087|1.207|2.1206|2.1606|2.1006|2.1806|2.0739|2.2673|5.5283|6.6686|4.9014|5.3749|4.428|6.0684|5.5683|6.1685|6.1618|5.575|7.1421|4.508|4.588|8.0023|8.936|10.2363|8.3224|6.6686|6.942|7.2021|5.5416|2.1806|4.8014|4.1879|8.6625|10.343|11.1833|10.1363|16.1514|16.2498|18.2422|16.3982|13.2401|12.5194|11.7846|7.3421|7.3884|5.605|5.0183|4.5782|4.0609|3.49|3.78|4.04|4.06|3.59|3.68|4.87|3.55|3.51|3.46|4.37|4.04|4.34|4.12|3.39|3.88|4.32|4.2|3.55|2.86|2.14|2.31|1.64|0.59|0.93|0.52|0.92|1.13|
2020-10-24 00:45:59|amer_0084|BBD.B.TO|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||2.5027|3.1052|2.9316|3.3616|3.7701|3.8404|3.6526|4.7756|4.7378|5.9361|5.3226|5.6036|6.6992|7.6624|6.4501|8.4676|7.655|8.6982|9.4381|11.5183|14.1849|15.6704|20.3007|18.1015|17.0712|17.8911|9.1202|13.0191|11.3582|10.0044|3.476|4.2883|2.5159|3.7314|4.6507|4.503|4.8535|3.3373|2.4297|2.0042|2.2972|2.2206|2.4418|2.3483|2.8928|2.646|2.9694|3.3607|3.9648|5.4452|5.0283|5.0709|4.654|6.3046|4.9358|3.8233|2.5393|3.02|4.3806|4.2526|5.5459|4.3298|4.5416|4.5278|6.4741|6.3342|3.358|3.7384|3.8597|3.7726|3.4877|3.5804|3.861|4.5077|4.6373|4.4877|4.029|3.7202|3.7463|4.15|2.5|2.25|1.67|1.34|1.32|1.94|1.8|2.16|2.04|2.36|2.26|3.03|3.75|5.2|4.6|2.03|2.57|2.2|1.79|1.93|0.455|0.42|0.33|
2020-10-24 00:46:01|amer_0085|ACO.X.TO|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||2.1524|2.317|2.3291|2.5817|2.5049|2.6526|2.8361|3.3589|3.6968|3.8024|4.5022|4.9037|5.2958|5.3066|4.6842|5.7348|5.6161|6.2366|6.3641|5.9745|4.3509|5.25|5.5981|7.1959|7.7538|7.2488|7.1087|7.3698|7.8465|8.5249|7.7761|6.9445|6.8483|7.9024|7.6514|7.9724|8.8613|8.0421|8.4813|9.9869|11.035|12.093|14.717|14.3472|12.3754|12.9697|15.0723|17.995|16.8832|20.152|21.0361|20.0671|17.3947|19.1033|14.2326|14.1054|13.4515|14.806|15.8996|17.5791|19.4998|18.3322|20.8846|22.9803|22.9192|24.5007|24.393|23.8464|27.8182|28.8795|30.8997|32.5307|37.1963|35.2633|36.4751|38.2298|43.6946|42.7302|37.682|39.7367|37.8147|33.2898|33.2641|30.5067|33.8258|39.2792|40.6435|39.1947|45.7039|45.1076|41.037|40.6125|37.6797|37.3129|35.0548|36.1805|42.552|42.1063|46.6408|48.2673|38.1171|39.8362|38.49|
2020-10-24 00:46:03|amer_0086|MEG.TO|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.85|44.35|49.06|47.72|39.6|39.83|37.3|35.06|37.05|31.45|32.61|28.76|35.59|30.49|37.3|37.52|35.02|19.55|20.75|20.72|8.63|8.02|6.55|6.77|5.96|9.21|6.7|3.84|5.59|5.17|4.55|10.82|8.05|7.57|5.19|5.09|6.08|7.35|1.22|3.77|2.72|
2020-10-24 00:46:04|amer_0087|K.TO|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||22.4746|29.2341|32.7992|30.3179|32.0862|29.3767|26.5246|27.6654|26.2394|17.5404|21.8186|13.8327|16.3996|14.1179|13.1482|10.0679|9.0412|7.1017|11.7507|7.6436|6.3887|3.7648|2.4528|2.3102|2.2532|3.6507|4.3637|3.394|5.7898|9.6972|9.9538|11.0376|8.5943|8.6419|9.7067|9.8112|9.1077|7.0542|8.1475|8.0334|6.9972|7.1303|8.4898|10.2105|12.1024|11.57|13.3003|13.1387|15.1542|11.7792|14.1274|17.3978|21.8076|22.9504|16.3172|21.4825|21.921|20.2848|22.3744|18.5766|16.7052|17.5034|18.6193|18.2431|14.7892|14.7408|15.1211|11.2947|9.5438|8.1343|9.925|9.5303|8.0121|5.3713|5.172|4.6339|4.5541|4.4047|3.7071|3.2487|2.8002|2.8999|2.3119|2.5013|4.4146|6.318|5.5108|4.1755|4.6737|5.2517|5.2716|5.4012|5.0723|4.9328|3.5078|4.3847|4.584|5.0424|6.0788|6.1386|5.6304|9.766|11.7092|
2020-10-24 00:46:06|amer_0088|TA.TO|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||3.8999|4.0797|4.0536|4.277|4.3586|4.4797|4.9181|5.4239|5.18|5.3548|6.1209|7.5697|8.1525|8.0788|7.7494|7.9899|7.8529|7.8714|7.008|5.28|5.2939|6.0672|7.5243|8.701|9.3284|10.7615|8.7717|8.8972|9.1252|8.5099|7.9995|7.4032|6.9407|7.9994|8.2756|8.4685|8.2501|7.8786|7.8801|8.7467|9.0369|10.1588|11.5832|12.909|11.4272|11.9615|12.4312|14.1001|13.3631|14.4262|17.0242|18.2803|17.6364|20.6727|16.1564|13.8963|10.7046|13.13|13.0268|14.1903|13.7517|12.2375|13.8149|13.4869|13.2202|13.4959|15.1517|14.1514|12.7645|11.977|10.6443|10.8988|10.8972|10.7763|10.2211|10.5052|10.15|10.4808|9.549|8.6849|9.8472|8.2481|5.4223|4.4312|5.4879|6.1442|5.3675|6.878|7.2798|7.7578|6.8672|7.0449|6.6402|6.3162|6.9942|5.4088|9.5479|8.3221|8.4591|9.1476|7.2844|8.0098|8.19|
2020-10-24 00:46:07|amer_0089|HR.UN.TO|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.8289|2.9119|3.1695|3.314|3.4621|3.655|4.0262|4.1591|4.3344|4.4295|4.2348|4.5363|5.0158|5.2005|5.4715|5.9961|5.8377|6.1893|6.9111|6.7091|7.5165|7.8718|8.2748|8.8179|8.532|9.5016|10.1696|10.8839|9.8077|10.2679|8.5645|8.6766|8.4125|7.3167|3.1687|3.9105|5.28|6.9743|8.2374|9.0613|9.2195|10.8011|10.7995|12.0738|12.2431|12.4617|13.5572|14.0333|14.4653|15.2141|14.9177|14.4229|13.835|13.5322|13.8492|14.9392|15.1783|14.6739|14.83|16.0269|15.8767|14.6296|14.8192|15.6857|16.2261|17.3362|17.2489|18.2776|18.0386|17.5364|17.47|17.7083|17.4713|17.213|18.4455|21.0799|21.211|21.5989|19.87|7.8273|9.5944|9.93|
2020-10-24 00:46:09|amer_0090|ERF.TO|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.9209|20.1108|17.3444|17.6031|15.7334|9.3738|12.0473|9.4074|11.3871|11.9849|13.9706|15.7771|17.9647|21.2194|17.6304|9.5597|11.2737|10.1824|6.0475|4.3569|4.7515|7.9773|7.771|12.0386|10.0936|10.1027|11.575|11.9297|13.8466|15.8165|15.1834|9.8379|10.9818|9.6584|9.691|8.936|1.787|3.7832|2.43|
2020-10-24 00:46:10|amer_0092|NGD.TO|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||1.2|1.7|0.7|0.53|0.68|0.45|0.55|1|0.9|0.88|0.4|0.25|0.17|0.3|0.51|1.75|3.6|6.5|12|4.45|4.1|3.75|3.65|3.35|4.25|2.7|3.8|4.15|5.11|5.7|6.7|8.05|6.9|5.5|4.7|6.3|6.95|5.72|6.3|7.3|9.2|9.25|9.15|8.5|9.25|6.7|6.24|4.96|7.06|7.58|5|1.76|2.42|3.08|3.87|3.79|4.55|6.51|6.27|9.62|11.17|9.92|13.69|9.84|9.38|9.63|12.14|10.79|9.83|6.22|6.99|5.48|6.17|6.69|6.19|4.98|4.71|3.81|3.23|3.22|4.69|5.65|6.16|4.9|3.93|4.06|4.54|4.14|3.19|2.67|1.31|1.06|1.15|1.18|1.61|1.18|0.72|1.84|2.47|
2020-10-24 00:46:12|amer_0093|FCR.TO|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:46:12|amer_0094|POU.TO|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||4.6444|4.9312|4.8888|4.5563|5.0061|5.1702|6.4012|8.2489|8.1829|11.631|13.1653|16.8841|13.2093|13.9046|12.9114|14.9444|15.4426|20.175|21.3207|17|13.1|15.15|13.85|17.1|14.8|14.9|12.38|14.1|15.15|15|16.89|15|10.01|9.25|10|10.45|12.7|14.4|23.25|26.9|30.99|17.98|34.2|30.9|41.65|36|26.89|24|20|20.65|18.57|13.7|15.28|20.74|11.35|6.87|6.03|6|14.44|14.7|16.97|18.58|20.36|31.68|33.6|27.66|30.83|42.5|28.67|24.48|29.98|32|37.5|35.65|35.97|38.88|47.69|59.55|64.15|28.12|31.2|28.7|9.84|6.12|6.8|10.72|14.74|18.07|16.98|19.09|24.7|19.42|14.83|14.89|15.13|7.18|7.12|6.53|6.44|7.54|1.13|1.59|2.08|
2020-10-24 00:46:14|amer_0096|CCL.B.TO|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||1.5791|1.7817|1.4659|1.4923|1.6484|1.7042|1.6805|2.0103|2.0125|2.3046|2.2605|2.3183|2.5319|2.5832|2.1047|2.4598|2.0393|2.1551|2.1104|1.9674|1.4126|1.3961|1.2344|1.2836|1.2945|1.5959|1.7854|2.1897|2.6541|3.0416|2.8892|2.9732|2.6963|2.7036|2.9936|2.9309|2.9055|3.1175|2.9412|2.9941|4.0702|4.3686|4.8333|4.6482|5.1214|5.273|4.4944|4.6529|6.1132|6.4223|7.4065|6.4089|4.9947|4.9474|4.9636|4.2298|3.5604|3.9397|3.8338|4.9047|4.9289|5.0039|5.1117|5.2604|5.6448|5.9557|5.0477|5.6923|6.6724|6.8648|6.7103|7.9815|11.1619|12.1316|12.8157|14.8973|17.8596|19.419|21.2083|23.9104|27.1432|29.2567|35.8476|43.0071|47.3517|43.2848|48.7314|51.0014|56.2015|63.6527|58.5787|56.4573|63.3473|62.8971|56.9347|49.0724|53.2001|63.3195|52.8484|54.8708|42.6191|43.88|51.34|
2020-10-24 00:46:15|amer_0100|WSP.TO|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.2095|31.6277|29.9155|29.8897|35.7116|34.7965|39.1332|37.7505|34.5378|35.8107|37.5563|41.6027|43.7124|50.344|49.2899|56.4959|56.6562|66.47|67.8435|55.8768|71.1743|69.8568|76.2564|88.9552|74.5989|83.26|87.48|
2020-10-24 00:46:16|amer_0103|CWB.TO|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||0.9126|1.0491|1.07|1.3825|1.5722|1.8383|1.8625|2.1104|2.6383|3.0616|2.7549|2.0861|3.2312|2.9472|3.0652|2.9615|2.9923|2.8191|3.2165|3.4945|4.1189|4.2549|4.7888|4.5071|4.5975|4.4921|4.2481|4.003|4.3849|4.5085|5.6431|5.8091|6.5786|7.2764|6.8729|7.2779|8.9766|9.0237|9.7401|13.5396|12.3426|14.1411|14.4822|15.2224|17.8015|18.0312|19.4402|20.2966|22.1385|16.2933|17.3514|15.7736|8.6224|7.5211|12.4483|14.6137|16.5216|18.0369|17.36|18.0751|21.4771|23.2479|23.0811|19.8882|19.8294|22.878|20.3331|23.1922|22.4788|22.0919|22.0251|25.0476|31.1035|29.8718|31.9017|32.5863|27.0526|23.3587|23.7664|19.4125|20.0094|20.9502|21.4889|22.1214|27.1649|25.8122|24.6267|29.0487|35.7672|32.1594|32.882|32.1961|23.7452|27.3332|28.3275|32.3244|31.2842|17.2319|22.99|27.21|
2020-10-24 00:46:18|amer_0104|GEI.TO|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.337|10.3027|11.3497|12.7297|12.6438|14.2204|14.8653|16.6447|15.5381|15.7597|17.832|18.8541|22.3127|23.8053|18.5007|18.6095|16.2844|12.6412|10.0401|12.7321|11.3509|13.4398|14.9159|15.2692|13.5252|14.7655|15.239|14.3304|15.275|17.9968|16.2624|21.1143|21.5192|21.8658|25.7334|14.8821|21.13|21.87|
2020-10-24 00:46:19|amer_0105|ACQ.TO|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.7243|5.5781|4.4203|5.1095|5.8094|5.551|4.5061|4.1762|3.2202|2.3182|1.275|0.4842|1.303|2.2501|2.6417|2.6773|3.5261|3.6408|3.2836|3.1348|3.6096|3.2074|4.9643|7.3926|9.4899|10.0122|12.5185|14.5027|24.0354|30.9964|37.9605|46.7814|73.3592|46.8878|37.8082|28.598|33.1177|22.7011|19.9457|15.3883|20.3557|19.5445|21.7214|19.6507|16.5527|22.2601|21.425|20.6404|16.4229|11.6889|9.5196|10.4989|11.5864|7.8821|12.9778|6|9.04|16.09|
2020-10-24 00:46:21|amer_0106|BEI.UN.TO|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||1.3321|1.3397|2.4314|4.1437|3.6004|4.3486|6.2597|8.2535|6.1199|5.4449|6.1417|4.8446|5.5112|4.4897|4.4165|5.7015|5.289|4.5701|4.4613|4.0371|4.4456|4.7367|4.5696|5.4656|6.0643|6.1333|6.2881|6.1004|6.3556|6.3985|7.7221|7.5864|7.0697|7.7376|8.7511|8.6334|9.6328|10.2484|11.1452|12.0389|13.3113|17.3881|22.9611|25.3992|27.2558|26.8123|25.7388|19.904|23.0646|20.4188|15.2496|15.3625|20.7056|23.9122|23.8683|26.5178|26.9194|30.169|28.2701|32.4319|33.7525|36.0866|36.3195|40.251|41.5619|47.0955|46.9711|45.8021|44.1009|43.3876|44.7205|45.1447|49.5536|53.0693|49.6836|46.8219|46.1641|44.5238|40.8744|44.308|47.3568|43.6658|41.834|42.5278|43.8786|35.2411|39.5863|41.4102|42.6496|47.1851|36.3953|39.1787|38.5379|42.6716|45.5553|19.2386|28.044|29.07|
2020-10-24 00:46:23|amer_0108|KXS.TO|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.35|15.94|18.33|26.5|27.84|39.6|47.67|39.48|51.16|63.41|61.82|74.06|82.45|74.06|76.79|81.76|88.56|97.82|64.97|78.76|80.7|86.24|100.64|104.93|194.06|181.81|
2020-10-24 00:46:24|amer_0109|LNR.TO|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||4.0822|4.7445|5.1412|5.6488|6.0355|7.8937|7.7156|10.9192|11.1911|15.0218|21.2271|20.7303|23.6917|19.6769|17.2977|19.5844|19.2393|16.4374|14.1576|10.4399|8.3427|10.1251|11.8769|8.6517|10.1838|11.9532|10.686|10.1221|10.1751|8.4843|7.1264|7.3184|6.9544|7.2641|9.0124|9.2797|9.8433|10.3754|11.0399|12.534|10.7082|12.6799|13.2602|9.705|12.0595|12.3494|10.7339|11.7084|13.3529|16.3797|21.7262|17.4423|11.8052|10.7788|8.6696|3.255|2.3288|9.637|12.7453|12.484|17.1177|16.2327|17.2523|18.466|19.141|20.0723|12.5591|12.9412|19.9867|18.3644|19.7793|21.7685|22.8023|27.8432|32.6589|41.9|48.4552|59.909|55.0937|67.7316|74.644|77.6309|67.0399|71.7204|60.0694|44.3245|52.8597|55.7765|58.5993|62.0398|74.0303|71.3074|68.5509|56.5043|58.2963|44.4826|47.0554|48.2444|42.6355|48.7691|28.916|36.6478|39.61|
2020-10-24 00:46:26|amer_0110|MTL.TO|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.7298|8.8549|10.4089|10.2228|8.9473|9.1206|11.1279|13.5704|13.2357|13.0066|13.0676|14.0351|14.7123|15.86|14.6967|15.9572|16.4431|18.3788|20.8833|20.6309|22.7956|19.4672|16.4757|15.7769|16.2619|14.4533|11.5572|11.9389|11.6867|13.3135|17.0189|14.4017|13.6374|14.9514|13.4776|12.9939|13.962|13.5456|10.5791|11.0878|9.0274|8.4618|8.9777|4.1105|7.2008|9.14|
2020-10-24 00:46:27|amer_0112|WJA.TO|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:46:27|amer_0114|VII.TO|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.53|16.15|16.32|12.12|13.72|18.9|24.68|30.11|31.34|24.48|21.99|20.3|17.53|15.46|14.3|14.77|10.47|9.84|6.62|8.44|8.56|1.31|3.03|3.64|
2020-10-24 00:46:28|amer_0115|AGI.TO|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.0593|10.8724|15.3655|17.436|11.4424|9.6066|6.3541|7.5361|8.1731|7.3349|4.6105|6.79|6.3122|7.251|9.3467|6.6056|5.1167|6.3285|6.783|7.9586|8.5678|8.4913|7.1886|7.6164|7.5504|5.7321|6.9475|5.6755|4.174|3.6032|3.4574|4.3103|4.5136|3.9599|3.7492|3.5946|3.7507|5.1731|4.5601|6.7865|9.5163|10.2596|8.0408|10.6754|9.2178|8.4921|7.7871|6.4418|7.4275|5.9715|4.5639|7.1007|7.3915|8.3744|7.0191|8.202|10.0851|11.8|
2020-10-24 00:46:29|amer_0116|STN.TO|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||0.5061|0.7151|0.8801|0.9132|1.2102|1.2377|1.2762|1.4687|1.3202|1.1277|1.1387|1.2102|1.1057|1.2102|1.4852|1.4963|1.7603|1.6998|1.6558|2.4204|2.6349|2.8616|3.9387|3.6746|3.2786|3.2565|3.8506|4.0267|4.2907|4.6208|5.842|5.5889|5.2369|5.5999|6.3041|7.0962|7.7145|8.4252|9.0545|10.0777|8.9775|10.9138|14.056|16.0671|14.3376|16.1639|13.2902|12.2605|10.993|13.2682|10.2229|12.5421|11.816|13.3782|11.3187|11.0811|12.3309|12.2033|12.5421|12.4145|10.3285|12.014|14.2364|13.2902|15.3988|17.399|20.1081|19.078|24.8653|30.314|30.3875|30.5742|32.7763|29.0226|28.5056|32.2738|28.209|31.8203|29.8098|30.7991|28.2991|32.636|32.7903|30.5892|33.0433|33.6971|29.7967|32.9286|31.8546|28.839|30.7951|31.4653|29.1941|36.6098|35.1171|40.9729|40.62|
2020-10-24 00:46:31|amer_0117|SCL.TO|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.0561|31.8606|36.045|34.4799|37.5292|47.9966|44.1517|35.0777|30.7149|31.3719|24.6193|23.6475|23.9081|27.2625|27.4676|30.9305|33.3855|22.9331|24.1344|24.2073|21.5344|22.5522|21.9879|13.9102|18.0782|16.6206|14.6402|11.6982|1.74|2.8|2.08|
2020-10-24 00:46:32|amer_0119|CFP.TO|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||13.0825|13.1988|12.213|13.1024|11.2268|11.6451|11.5562|12.4264|12.1124|13.3814|12.083|7.8438|9.4984|6.424|4.3592|4.3133|5.0016|10.1867|10.3702|15.5095|14.0615|12.1842|9.3241|9.2913|8.8382|9.4125|8.5854|9.3809|9.8713|10.8013|7.8937|8.7074|8.6079|8.81|9.45|11.27|13.96|15.2|15.95|15.65|16.24|14.7|13.94|13.43|14.3|13|11.15|10.79|10.55|13.47|11.05|8.73|8.04|7.63|8.16|7.6|4.8|5|6.08|8.13|9.45|8.5|8.38|11.1|14.8|10.55|10.46|10.65|11.8|12.14|13.03|16.58|21.26|18.6|23.26|26.66|26.1|23.36|25.08|29.64|25.35|27.2|15.91|20.19|17.85|13.05|14.57|15.27|18.13|19.59|23.44|24.78|29.35|31.64|24.08|16.53|13.7|10.63|15.53|12.14|7.3|11.77|14.99|
2020-10-24 00:46:34|amer_0120|PXT.TO|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4|4.6|4.05|6|8.35|8.45|7.76|7.05|6.97|6.98|4.51|4.83|5.72|4.63|4.09|6.08|6.6|9.41|12.54|12.66|7.58|8.15|10.63|9.14|10.16|10.95|12.51|16.79|16.82|16.89|14.74|15.04|18.17|18.12|24.42|21.1|15.91|20.7|21.17|21.16|24.06|10.66|16.36|14.25|
2020-10-24 00:46:36|amer_0121|EMA.TO|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||4.1633|4.1633|4.2104|4.4819|4.4819|4.5253|4.7063|5.1951|5.0865|5.1589|5.3399|6.2993|7.2043|7.0233|6.0639|6.5889|6.1329|6.169|5.8491|5.4691|5.0508|5.6167|6.0744|7.1223|6.9283|6.5826|6.8673|7.0811|7.0532|7.4497|7.9081|7.2396|6.6743|8.0869|7.8711|8.4763|9.2504|8.2215|8.7715|9.561|9.3316|9.6009|10.1319|11.0005|10.0989|10.0773|10.8974|12.3559|11.4153|11.1008|11.3646|12.4891|12.1369|13.4542|12.4733|13.2393|11.4773|13.2742|13.1393|15.6903|15.5303|15.7701|19.1555|20.5149|20.9463|21.1107|21.7964|22.5147|23.3478|23.3679|24.3517|24.6314|25.1278|23.8724|21.7589|22.589|25.7241|25.7673|26.7414|29.8003|32.0695|30.9183|35.1268|34.6747|38.5418|39.826|39.1635|37.9976|39.781|41.2748|40.9195|41.1481|36.1448|38.4824|36.5976|40.4095|46.7896|50.6946|55.7004|54.0347|54.3068|52.8357|54.7|
2020-10-24 00:46:37|amer_0123|D.UN.TO|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.2003|6.2581|6.8192|5.6107|2.7838|2.9133|2.8485|2.9996|2.8054|2.9564|2.4169|2.5464|2.7622|3.3017|3.1506|3.7225|3.3718|3.6416|4.6801|4.289|4.3429|4.1541|5.7186|6.1179|5.7902|6.6353|7.2984|6.9302|7.4374|7.9207|7.9971|8.4996|8.7038|8.6505|9.5771|9.749|11.6816|13.8279|14.9216|16.7442|14.3054|12.9392|12.3094|12.7135|12.3886|4.5252|5.545|6.9786|9.172|10.3086|12.7946|12.5258|14.2748|15.9933|17.3515|17.6932|17.4938|18.5577|20.4338|22.2917|22.134|22.4651|22.0625|20.323|19.2027|18.2304|18.4584|19.3704|19.0576|17.5866|18.6366|18.3425|15.4314|13.3893|15.9669|14.9718|14.3104|16.2853|16.2989|17.1022|18.942|19.6694|20.2231|21.4239|22.7102|20.391|23.0014|22.4611|27.2653|30.2347|16.5583|19.6703|18.15|
2020-10-24 00:46:40|amer_0124|HBM.TO|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.1149|1.951|2.2297|2.2297|3.6233|3.0659|3.0659|6.6892|7.1073|4.7382|2.6478|1.6723|2.0625|3.1123|2.3691|3.0566|5.3885|8.5473|11.8734|11.9849|20.2628|17.968|20.653|23.7003|17.4199|15.3295|14.4933|6.8379|3.0102|5.7137|6.6614|11.6597|11.9291|11.9942|11.6597|13.3749|16.4147|14.6858|12.2758|9.9399|9.2089|10.859|7.8234|9.3393|9.5522|9.3934|7.4189|8.3577|7.3987|8.1815|10.102|9.4737|9.2874|10.2201|10.7895|5.536|4.7198|4.7788|6.4144|4.6986|8.0153|8.8339|6.0968|8.634|10.1967|9.0287|8.1971|6.3863|6.1284|9.3517|6.9592|5.2735|5.184|2.5157|3.8036|5.25|
2020-10-24 00:46:41|amer_0125|MFI.TO|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||5.2294|6.186|6.6081|8.5833|10.5519|11.5226|11.0792|15.0709|12.9869|8.9304|10.3556|9.8714|9.2374|11.0038|10.8103|7.9042|8.2346|6.7682|6.1227|6.6826|8.3084|9.1468|7.7285|10.7666|11.3501|8.8406|8.2551|7.9864|8.361|8.1439|8.5443|9.2834|9.9795|10.4955|11.6407|13.5879|13.5656|13.3979|11.984|10.5415|10.968|9.9639|10.1924|11.3249|13.1976|12.6976|10.8796|11.1119|9.1834|7.5008|9.2639|7.0304|7.0975|7.6295|9.9385|8.8047|7.9834|10.0217|9.8501|10.6461|9.908|10.023|9.2871|10.6652|10.1713|9.9163|10.4507|12.4081|12.1082|11.6679|14.9166|15.1792|17.8777|16.9347|16.8447|21.5389|21.5023|20.2342|21.126|25.1245|25.0995|27.5934|26.0759|30.4447|30.7563|31.6661|34.8899|29.3239|30.6954|30.4608|26.0634|29.8053|29.6199|30.1776|25.0428|21.9204|28.7412|26.98|
2020-10-24 00:46:43|amer_0126|RUS.TO|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||0.8726|0.8726|0.8591|1.141|1.3961|1.1813|1.4766|1.2753|0.8457|0.9397|1.0277|1.1834|0.9965|1.1958|1.2457|1.3082|1.2228|0.9244|1.0711|1.1371|1.1185|1.1694|1.4583|1.7073|1.7253|1.7993|1.8773|2.0462|2.2566|3.0631|3.407|4.0415|4.9326|5.9342|6.1552|5.8839|7.4818|9.0117|10.7446|10.3454|11.1416|11.73|12.4008|13.946|14.0862|11.1361|12.1989|14.7044|12.9175|9.4599|5.7208|7.5574|8.9276|9.4598|10.6841|10.2462|11.2888|12.8547|15.0717|13.639|12.3234|12.9651|15.9408|15.3224|16.7091|17.0396|18.0132|16.435|17.9985|19.2218|19.6331|22.7426|23.5479|17.741|16.9685|16.3048|15.5681|11.4019|14.4027|17.789|16.1675|20.8039|20.9391|20.1939|22.3316|23.7456|24.5934|23.7488|24.0686|17.8483|21.4454|19.8694|19.9042|21.1466|12.4777|15.7285|18.18|
2020-10-24 00:46:45|amer_0127|HCG.TO|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1437|0.1572|0.2587|0.3642|0.4217|0.6229|0.5942|0.7187|0.5175|0.6651|0.7379|0.7984|0.8207|0.7948|0.7103|0.8399|1.001|1.1818|1.3833|1.7442|1.6493|2.2021|2.9948|3.0119|2.5595|2.8725|2.8881|4.1532|5.1275|6.7234|10.4502|9.025|9.6466|12.8134|13.4066|14.8772|15.5084|13.7603|13.2213|13.2571|12.3639|13.812|14.5653|15.0214|14.4235|17.4762|14.1222|16.9401|13.83|7.7458|10.4286|12.9402|16.39|17.9886|18.6187|18.2244|19.1393|22.5774|24.8864|22.2778|20.1063|21.8367|22.0677|19.8568|23.169|26.7455|26.0894|25.0871|33.3504|37.0262|40.9655|46.0246|46.5202|44.7259|39.308|40.8881|29.7697|26.2721|34.4746|30.2697|27.2348|30.8028|27.19|17.19|13.67|17.1|14.95|14.84|15.28|13.99|17.06|19.3|24.37|33.49|16.27|19.75|21.88|
2020-10-24 00:46:47|amer_0128|TOG.TO|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.8292|1.1162|3.5081|4.146|5.2622|6.0595|2.8703|2.2325|1.9454|2.2325|2.2325|2.8703|2.7108|2.6789|3.9865|5.2941|5.2622|5.8044|8.2282|11.4493|15.1488|13.2353|19.6456|16.5202|18.6569|16.7753|14.9893|18.8483|17.9872|24.1424|19.5818|18.1467|22.9943|35.4003|23.6002|15.9461|10.4606|10.6839|12.8207|14.5109|18.8164|20.7299|21.3997|18.0829|17.9872|16.7753|8.9298|6.0276|9.7526|7.0514|8.8405|7.9284|6.7356|5.3324|5.7744|7.6357|8.5747|11.149|9.2335|5.6733|7.4471|7.0558|4.6292|4.0589|6.0441|6.9444|6.1552|6.9466|5.6885|3.9427|5.4501|5.953|5.7071|6.1632|5.8615|3.6161|4.2915|3.8824|3.7431|4.1589|0.4534|1.7|1.49|
2020-10-24 00:46:49|amer_0130|OR.TO|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.9012|13.165|15.116|15.5996|14.6765|13.275|13.1341|12.9961|15.6495|13.744|12.1189|14.2542|15.5676|15.3482|13.8842|11.858|11.9737|9.4473|11.5197|14.8787|13.3677|13.0824|12.4209|10.012|13.56|15.93|
2020-10-24 00:46:50|amer_0131|LIF.TO|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.2922|17.1296|14.8217|16.5472|18.5106|17.083|16.5344|13.3998|10.8455|9.0205|9.6055|8.5415|6.0172|7.3098|7.8235|8.8588|12.6624|13.1923|11.4285|14.9083|20.6364|16.3571|18.4106|22.6096|19.5928|25.0007|30.6352|23.034|23.6486|16.4922|24.27|25.51|
2020-10-24 00:46:51|amer_0132|CJ.TO|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.662|9.6814|12.4403|12.9015|9.0434|10.276|10.2566|6.4235|6.6802|6.4935|7.6615|6.4228|8.227|5.9576|3.7064|3.978|4.2367|3.7082|4.8468|4.6094|1.7789|2.5052|2.3524|2.5283|2.5008|0.45|0.53|0.415|
2020-10-24 00:46:52|amer_0133|ARE.TO|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||1.9209|2.7247|2.5067|2.4182|2.6225|2.5544|2.2138|1.9073|2.5204|2.1117|1.8732|1.9073|1.8937|1.9754|2.5544|2.0776|2.1457|2.282|1.9754|2.1062|2.1908|3.663|2.8177|3.029|4.1561|4.6809|3.2406|3.0102|3.6007|2.8264|2.8989|3.4062|3.4497|5.073|4.3121|4.7469|4.5657|4.2034|4.2758|4.1526|4.4425|3.7395|4.1309|4.6744|6.1601|8.1966|10.0011|14.9183|13.6703|12.3347|8.319|8.1291|6.8229|8.9114|8.7105|11.2824|10.5531|8.4772|9.1136|7.8284|7.6296|6.2452|6.2452|8.1375|10.405|9.1309|9.825|8.393|10.3326|8.7857|11.304|12.8966|13.7989|13.6405|12.6344|8.7623|9.5912|10.6103|11.5269|13.0799|13.9572|15.4507|15.8076|13.5443|15.6147|13.8517|16.3024|18.1838|16.8498|14.3423|15.2682|16.8195|16.866|18.7559|18.2559|17.3489|11.9792|14.39|14.14|
2020-10-24 00:46:53|amer_0134|BNE.TO|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||1.5849|1.4264|1.6905|1.4264|1.4528|1.3207|1.3207|1.1768|0.9682|0.7313|1.0292|0.8938|1.0834|0.7739|0.8844|1.1797|1.264|1.2865|1.354|1.6133|1.4425|1.5772|2.0891|2.5349|2.4715|2.4399|2.6162|3.2321|4.1426|4.6517|5.2618|6.5703|8.0687|8.1167|8.5539|6.8671|8.1516|8.62|10.4547|11.9937|13.159|10.4814|10.2974|11.9596|10.8611|10.438|11.5893|16.9661|14.6246|8.035|7.97|11.3268|13.8245|18.817|19.8067|19.0899|23.4789|28.6833|35.372|33.8819|29.0104|30.6726|31.7774|26.3946|29.4456|28.7|32.5594|33.0573|37.6417|37.2258|37.0775|43.4557|41.1526|31.2458|25.4744|24.2901|16.8218|13.1958|16.1679|21.3833|19.4424|23.1502|18.969|13.005|14.7684|12.8662|12.1472|14.8338|17.3528|5.964|6.1374|5.1875|4.2351|3.6909|0.96|1.36|1.15|
2020-10-24 00:46:55|amer_0135|QBR.B.TO|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||3.9743|4.0289|4.0793|4.1419|4.4203|4.3786|4.1838|4.7369|5.1403|5.3369|5.1493|5.3953|6.1931|6.2291|6.1872|7.0079|7.1087|7.6812|7.5881|8.3162|8.2266|9.3387|7.6732|5.472|5.3441|5.6236|4.2763|4.2985|5.1871|4.3762|3.4432|3.13|2.799|3.6654|4.8894|5.2559|5.4092|5.9979|5.9159|5.7692|6.9277|6.5977|6.6601|5.7532|5.9324|5.4391|6.1869|8.103|8.742|9.0932|8.5095|8.1187|5.8561|6.428|5.7422|4.4941|4.1205|4.5567|5.638|6.2882|8.0003|7.5368|7.9937|8.7411|8.0693|7.3829|7.7496|8.1567|9.0076|8.595|7.6822|9.0885|10.1297|10.9726|11.5222|12.4819|12.7586|12.2127|13.3229|15.1345|16.0658|14.8211|13.8832|16.12|16.2417|17.6537|19.034|17.8385|19.624|20.5656|22.4936|22.7889|23.7097|25.9717|25.0395|27.8397|31.7878|30.372|29.4006|32.5003|30.7086|28.994|33.31|
2020-10-24 00:46:57|amer_0136|GUD.TO|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.28|5.6|5.86|6.92|8.39|7.01|7.4|7.72|7.9|8.3|9.32|10.5|10.3|10.35|8.55|8.15|7.82|8|8.21|7.59|7.31|7.67|7.44|7.61|5.99|7.02|5.82|
2020-10-24 00:46:58|amer_0138|BAD.TO|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.6239|0.7598|0.9278|1.0078|1.7996|1.1038|1.1198|0.8718|0.8798|0.7998|0.6399|0.2639|0.3439|0.2879|0.152|0.2176|0.2128|0.2|0.176|0.2176|0.208|0.1312|0.1296|0.128|0.1536|0.2799|0.4735|0.7678|1.5448|2.0045|2.9575|2.6944|2.7253|3.3938|3.087|3.0428|3.1784|3.2133|2.9262|3.0713|3.5043|3.4947|4.3404|4.065|5.0996|4.5545|3.5975|2.5348|2.8108|3.0494|3.4986|4.0093|3.4924|4.0723|5.1054|5.54|5.3728|5.0317|6.0948|7.4074|7.1618|8.1798|9.1858|11.2536|14.5652|19.6447|25.7431|34.5417|32.8577|25.8695|24.11|24.2345|24.6518|18.1312|22.5998|20.6815|20.9946|27.0433|30.8855|30.3515|24.825|24.3679|25.8663|22.1175|30.7713|26.2974|30.0309|39.1687|46.3595|40.2634|34.6259|20.8507|29.5915|37.6111|
2020-10-24 00:46:59|amer_0139|BIP.UN.TO|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.3592|6.9818|7.1286|6.8605|8.1834|8.86|9.1871|10.5101|10.9485|12.5075|13.8213|15.4108|16.0977|15.9452|18.1576|17.9604|18.6663|20.2613|21.2919|21.9455|21.8081|24.7301|29.2374|29.071|26.7948|27.9889|29.6839|32.1542|37.7558|38.1224|44.1367|46.0712|46.7351|50.0075|47.7759|45.5239|47.5471|42.7568|51.8718|53.2955|62.6571|63.5128|54.0182|56.1598|61.76|
2020-10-24 00:47:00|amer_0140|RNW.TO|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.3972|6.9377|7.4336|7.5579|7.7433|7.8045|8.6922|8.9131|7.2388|7.562|9.4104|10.1107|11.3045|11.2469|12.4328|12.568|11.2245|11.0316|9.9714|10.6334|9.9217|9.0456|12.3773|12.7578|12.7847|15.0548|13.4339|14.4374|16.76|
2020-10-24 00:47:01|amer_0141|CFW.TO|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||29.8|28.047|25.4176|35.9352|33.3058|35.0588|30.6764|25.4176|21.9117|14.0235|7.8882|7.8882|14.9|13.147|9.6412|12.2706|7.8882|7.8882|6.5735|11.3941|12.7088|10.0794|12.2706|14.0235|14.9|11.3941|10.0356|9.2029|10.912|11.175|26.2941|4.6954|6.2626|6.8678|9.8081|13.7731|12.542|16.0956|16.9529|13.1019|9.7134|9.0424|9.4152|7.5112|9.1414|9.3141|7.0976|8.2172|13.4727|8.4627|3.7236|3.0852|5.2775|7.0851|8.8458|9.8781|8.3522|9.5245|14.7823|13.7538|13.3265|13.2187|11.864|12.6275|10.1842|11.1845|10.9505|12.0392|14.0817|15.4931|14.5415|16.9106|19.2464|17.0201|9.6684|8.7702|7.6791|3.6326|2.29|1.27|3.88|2.84|4.87|3.12|2.38|4.77|5.91|6.18|5.5|4.37|2.32|3.53|2.12|1.63|1.225|0.21|0.16|0.145|
2020-10-24 00:47:03|amer_0143|AQN.TO|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.4916|2.7692|2.4998|2.9287|3.1482|3.3554|3.6618|3.7792|4.2669|3.9466|4.4325|4.5267|4.7464|5.2471|5.0518|4.6258|5.3604|5.7972|6.019|6.718|7.3607|7.1469|7.547|7.3196|8.7515|8.8224|9.7631|9.8701|9.6257|10.8251|11.6157|11.414|12.379|11.3685|11.4134|12.2141|12.4882|14.0294|15.0061|17.3446|17.8583|17.5051|17.4019|18.4787|
2020-10-24 00:47:04|amer_0144|SES.TO|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.5006|2.904|3.1379|4.6705|5.0416|7.8568|6.0338|5.6062|6.2758|5.7272|8.002|7.9455|9.8573|10.8804|11.0628|14.2213|15.388|19.1618|19.9132|13.9334|12.965|11.3457|8.1844|7.0127|6.9772|7.5183|8.1541|10.0189|8.5313|7.6733|7.7235|7.8182|6.5687|6.4724|7.6338|5.9686|7.6563|6.626|5.6576|4.7659|0.96|1.64|1.3231|
2020-10-24 00:47:06|amer_0146|FSV.TO|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.8436|43.6794|53.9182|51.0489|56.3231|59.8517|62.3743|77.5627|83.1217|81.6548|85.9389|92.5059|97.5893|106.7995|90.2297|116.7725|123.5444|136.2609|123.2071|109.5825|136.5777|175.69|
2020-10-24 00:47:07|amer_0147|NPI.TO|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.3673|9.5551|9.738|11.1581|10.7691|11.3275|12.2387|12.2695|12.4457|11.5739|10.729|10.848|12.2061|13.0343|12.4868|11.5117|13.2113|12.7797|13.4064|14.9725|17.4286|18.2911|20.5553|19.6624|21.0337|19.9301|20.2751|20.6312|20.5025|22.0608|19.8599|19.7979|22.2807|24.1401|24.3785|26.7324|26.1546|33.7092|40.72|
2020-10-24 00:47:07|amer_0148|ITP.TO|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||20.2887|22.39|20.7235|20.9396|20.5034|24.7204|21.594|23.3946|23.1756|21.1683|28.1027|28.2527|30.9643|31.1476|28.3992|13.7049|18.9564|15.8585|9.0725|10.1052|14.4792|8.8513|9.4561|13.2179|12.9818|9.3086|4.4404|3.9093|5.9008|7.1548|11.8017|9.1463|7.3908|6.4393|7.9588|6.4909|8.8439|6.1221|7.2285|7.2654|5.3845|6.2475|3.6143|3.6143|3.7397|2.4857|2.021|1.6891|2.0948|2.2054|0.804|0.354|0.7376|2.1095|1.9473|2.4562|1.7039|1.1802|0.8335|0.8851|1.2982|1.4752|2.2718|3.3709|5.5984|4.5686|6.0019|8.1271|9.158|11.4864|10.6369|9.2557|9.4673|12.2734|15.2884|14.2277|14.3543|11.7838|14.7368|15.202|16.6474|19.0905|20.9484|19.3886|21.025|15.99|18.438|17.9445|15.9962|17.3059|14.1931|16.0716|17.4653|16.1242|15.0996|9.0557|11.7622|14.66|
2020-10-24 00:47:10|amer_0149|BDI.TO|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.219|1.8767|2.4622|3.2976|3.3477|3.4072|3.7812|4.3619|3.5121|2.1461|2.1962|3.7401|4.6439|5.6364|6.5625|6.0755|6.4227|7.7737|9.4715|10.9447|10.9134|12.6015|15.3516|17.2587|17.1412|15.4288|16.2023|17.3944|20.0224|23.2105|28.0601|28.6715|22.9728|10.6283|11.1641|14.959|8.4184|6.596|3.829|5.0703|4.0732|4.355|3.3575|2.6655|1.96|2.35|2.39|3.6|3.22|1.8|1.86|1.96|1.9|2.12|1.03|1.52|1.55|
2020-10-24 00:47:11|amer_0150|FRU.TO|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.7014|10.4763|9.1964|10.9041|11.4562|10.1239|11.7105|13.4489|14.5|14.9762|15.3081|14.5034|15.5009|18.1903|15.7698|13.3991|12.8053|11.7025|7.887|8.4462|7.9873|9.3285|10.0617|11.0032|11.0058|10.6032|12.2698|11.5701|10.0756|10.5853|9.4639|6.8796|7.5091|7.6282|7.0761|6.8914|2.7524|3.4805|3.69|
2020-10-24 00:47:12|amer_0151|DRT.TO|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.54|3.14|3.57|3.55|3.6|6.53|7.2|6.24|6.94|5.4|5.38|4.94|6.21|6.83|6.76|5.45|6.62|4.95|6.4|6.5|5.77|8.53|7.48|5.82|4.25|1.46|1.83|2|
2020-10-24 00:47:13|amer_0152|ATA.TO|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||5.9506|7.3646|9.9569|10.7228|10.2515|12.9617|22.8597|25.452|24.4151|21.6813|17.8635|18.3349|9.3324|12.2547|12.726|23.0011|27.3373|29.317|30.1182|18.8533|21.917|20.8801|14.0269|16.7795|17.5242|17.8164|12.1604|11.1706|8.8139|11.576|12.6317|12.019|10.6521|11.4063|10.2185|9.9923|11.5948|15.8462|14.3097|13.433|16.968|9.2853|12.4903|10.4636|8.6254|8.041|7.36|5.1|5.7|7.31|7.5|5.09|3.74|4.37|5.86|7.7|6.55|5.47|6.35|6.62|6.94|7.65|6.31|6.2|8.74|8.59|9.05|8.85|9.93|10.8|14|13.72|14.29|14.89|13.42|15.5|13.38|16|12.7|11.38|10.29|9.72|11.02|12.55|13.08|13.24|12.2|15.64|17.65|19.29|24.19|14.23|19.37|21.34|18.51|21.47|16.1|18.47|17.95|
2020-10-24 00:47:15|amer_0153|PKI.TO|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.7221|7.7704|6.3136|8.5276|9.1476|9.7776|11.5692|13.513|12.46|12.3323|13.4778|14.051|16.449|16.3469|16.7747|17.4353|19.6703|21.1166|19.1408|19.5519|18.1926|19.3693|27.2647|24.5534|26.2082|26.7735|23.2882|24.4129|26.7749|30.1229|41.0049|31.3799|38.7944|39.8966|41.1411|46.8273|24.3832|33.4341|36.46|
2020-10-24 00:47:16|amer_0154|HBC.TO|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:47:16|amer_0155|CPX.TO|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.5971|10.2397|11.468|12.0525|12.0244|13.1219|13.1925|14.6396|14.2878|14.9161|14.7345|13.9242|14.1214|13.0336|14.0556|13.3158|13.0838|13.9868|13.9067|16.9141|17.3664|18.1102|17.9611|17.1666|16.2771|13.7486|13.1368|13.5843|14.8351|16.1256|18.6622|21.0732|20.1586|21.0567|20.9417|20.9762|22.0407|25.0879|23.783|28.9704|27.99|28.9726|33.3451|24.7294|27.98|29.69|
2020-10-24 00:47:17|amer_0157|CBL.TO|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:47:17|amer_0158|CGX.TO|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.3323|4.5357|4.345|5.3793|6.2737|6.2008|6.9866|6.8232|6.8256|7.5518|6.6992|6.634|6.3546|7.9259|8.9445|9.4538|8.4873|9.3801|8.7417|8.3476|7.9518|9.1001|9.0543|9.571|11.498|12.4662|12.6116|13.3925|14.9587|15.9022|17.3927|18.6341|18.7979|19.9885|21.0811|21.3348|22.7631|25.4702|25.3464|29.3776|33.1138|32.109|32.3106|32.361|35.6759|39.4951|37.5589|38.7909|39.5569|41.6401|43.0762|42.2478|42.9736|42.5059|45.4192|34.0974|32.6401|28.1869|26.4806|29.7452|22.5363|23.2005|21.9624|25.0268|33.8|10.83|10.05|8|
2020-10-24 00:47:18|amer_0159|CUF.UN.TO|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.1037|2.1938|2.2641|2.3616|2.5649|2.7062|2.9553|3.097|3.1839|3.2443|3.3197|3.4094|3.9064|3.9063|4.402|4.8174|4.5911|4.9117|5.4821|5.6248|6.226|6.499|6.6364|6.8293|6.8111|7.3367|8.1564|9.0805|7.963|8.1889|7.6876|7.44|8.6405|8.0978|6.5169|5.2916|6.726|8.6345|8.9325|8.835|8.6437|9.9877|10.2354|11.0373|11.0905|11.0948|11.3884|12.2924|12.7362|13.2267|12.4184|12.6358|11.7334|11.2724|10.598|10.9536|11.4713|11.9208|11.9049|12.4825|11.909|10.8897|10.2471|11.9137|12.277|11.5706|11.1416|11.1872|10.2505|11.0088|12.0625|11.0299|11.1387|10.6682|10.0535|10.8256|11.4987|11.9823|13.4271|8.8493|7.8061|7.34|
2020-10-24 00:47:20|amer_0160|IFP.TO|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.8|15.76|21.95|19.28|20.01|10.57|14.04|14.37|11.07|14.67|15.11|17.2|18.62|19.86|21.03|23.49|24.41|19.5|13.94|15.57|13.99|14.38|14.86|6.22|10.92|15.23|
2020-10-24 00:47:21|amer_0161|BIR.TO|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2658|0.319|0.1861|0.1772|0.1329|0.1418|0.0709|0.0443|0.1241|0.1772|0.1905|0.1949|0.2215|0.2038|0.2392|0.3367|3.7658|3.4114|5.0329|6.4241|6.114|5.0064|3.6772|3.3937|3.7127|4.2532|4.1646|5.5735|8.595|13.6457|9.0469|4.457|6.3089|5.3608|6.8849|8.1076|7.7621|8.5418|7.8861|8.7102|10.8013|11.59|11.1203|11.5102|7.9747|5.6621|5.7684|6.7076|7.5494|7.3899|6.176|6.5925|9.5077|13.0077|9.1709|7.5937|6.0874|6.4684|5.5735|3.3583|4.7228|6.0254|7.514|8.4266|6.5899|5.0458|5.667|3.708|3.4289|4.0508|4.3407|2.522|3.5029|2.584|2.051|2.3628|0.7071|1.07|1.63|
2020-10-24 00:47:22|amer_0162|CAR.UN.TO|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.1908|3.1671|3.191|3.5171|3.7406|3.9024|4.2532|4.4883|4.7691|4.9949|4.9511|5.243|5.1657|4.8609|5.274|5.8138|5.8685|6.2822|6.4345|5.2797|5.8697|6.5891|6.2308|6.8382|6.5978|7.806|7.8972|7.7017|9.1702|9.4701|10.9411|10.1482|9.9867|8.6606|8.1473|9.6482|9.0682|8.5429|7.1068|7.9985|8.5035|8.6858|8.999|9.6352|11.0722|11.5728|12.9913|13.3459|14.8169|15.6065|15.4331|17.2196|17.4602|18.241|18.7843|17.0041|15.7717|16.1333|16.4601|17.9682|18.934|20.5373|23.6504|23.4937|23.6692|22.9071|24.5895|28.889|26.1326|27.7579|29.7296|30.3885|30.6121|34.2516|33.5551|39.913|45.4457|41.9272|49.515|47.0027|52.4953|52.4753|42.1844|48.5671|45.5669|
2020-10-24 00:47:24|amer_0163|FR.TO|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||2.8|2|3|2.4|1.2|0.7|0.7|1|0.7|0.2|0.2|0.3|0.4|0.6|0.8|0.4|0.6|0.6|0.4|0.5|0.4|0.2|0.17|0.25|0.25|0.3|0.27|0.165|0.45|0.77|1.97|1.53|1.47|1.88|2.3|1.82|2.28|2.5|4.16|4.3|2.97|4.7|4.95|4.31|3.57|4.42|4.35|4.6|2.66|1.91|2.13|2.38|2.87|4.13|3.18|4.3|6.31|13.95|18.9|17.52|20.57|16.76|16.54|14.74|22.71|20.01|17.23|9.89|14.23|10.32|12.34|10.33|9.07|5.83|7.45|6.33|4.37|4.51|8.79|17.55|15.63|11.07|10.6|10.6|8.45|8.61|7.95|9.8|7.39|8.1|9.28|10.19|13.2|15.58|8|12.83|15.69|
2020-10-24 00:47:26|amer_0164|AGT.TO|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:47:26|amer_0165|AP.UN.TO|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.3244|3.6655|3.9215|5.0936|5.6101|4.8152|5.4595|6.0085|6.3672|7.043|7.9492|7.8451|8.8382|8.2725|9.1276|10.8541|10.6215|11.1721|11.0516|10.9118|9.743|11.2382|10.5269|6.2025|7.1844|8.8814|10.181|12.3613|12.7238|12.8411|14.0943|14.4742|14.6809|16.0826|16.5667|17.7821|18.4523|20.5071|22.867|23.9313|24.88|23.7016|25.0296|24.7417|26.217|27.4206|27.1558|30.0347|32.1319|29.0858|27.9379|26.3675|28.9197|33.0226|32.8585|30.9733|31.8515|34.7598|34.3288|37.844|36.5752|38.6303|41.0888|41.7236|46.534|45.1855|51.4182|50.8537|38.2821|41.3141|37.9939|
2020-10-24 00:47:27|amer_0166|ESI.TO|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||0.6993|0.9948|1.6292|1.8383|2.0726|3.4603|2.415|2.2168|1.7157|1.0994|0.9372|1.3337|2.0582|2.2132|2.2636|2.6781|3.6225|3.828|3.6586|3.4235|3.9361|2.5412|2.5541|3.3522|3.4625|3.0472|3.5165|3.6636|4.3362|4.3686|4.5849|4.7144|4.7779|5.089|5.3911|5.6244|6.5782|8.5068|10.2972|9.941|10.246|8.1208|8.2795|8.9029|9.2372|8.993|6.8741|9.3233|10.4436|8.7374|6.1809|5.2416|7.8012|7.9032|7.1815|7.1134|6.2788|5.9382|7.3878|8.6068|8.6234|7.0212|7.7906|7.5654|7.1883|7.5351|7.9826|9.0458|8.8219|9.2624|8.5803|8.6952|9.0846|7.6988|5.5709|5.5626|6.5194|4.7396|3.8797|3.4535|4.3209|4.3897|5.9526|4.9684|4.1876|4.8161|4.0589|3.9103|4.0053|4.5819|3.0852|3.9335|3.652|2.3413|2.112|0.23|1.04|0.62|
2020-10-24 00:47:29|amer_0167|KEL.TO|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.55|7.5|8.34|9.4|12.83|14.99|12.61|7|7.4|8.9|6|4.24|3.96|4.73|5.7|6.73|6.65|6.18|7.06|7.23|6.88|8.85|8.28|4.4|5.45|3.97|3.46|4.79|1.12|1.5|1.55|
2020-10-24 00:47:30|amer_0170|AIM.TO|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.7437|6.311|6.4344|6.6774|7.051|7.6534|9.0352|10.4117|11.0472|11.9592|12.2541|9.9144|9.9286|8.03|4.0062|5.03|4.7185|5.6832|6.4711|6.5687|5.6577|7.7001|8.5767|8.2965|8.67|7.7052|7.8749|8.2739|9.1379|9.9957|10.2656|10.762|10.049|13.0166|13.8085|13.1518|14.318|12.5031|11.084|9.9237|10.5762|9.0714|8.0122|7.411|6.6505|7.1082|7.7787|7.8856|1.69|2.64|3.73|1.8|2.38|4.45|3.23|3.79|3.69|3.45|3.85|2.14|2.92|3.98|
2020-10-24 00:47:32|amer_0171|MIC.TO|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.6889|13.1981|13.5544|11.5585|12.8346|14.1588|13.532|13.2587|10.6652|11.0838|12.0976|10.3929|11.9699|13.1643|14.6819|14.5688|17.6808|22.3347|22.901|23.0564|22.0448|23.6253|19.4121|22.359|19.0605|17.8784|20.9371|22.9583|23.2087|24.2243|26.6064|25.7667|27.4153|32.3874|30.9546|32.3333|33.1937|31.3735|32.0985|33.2031|43.9255|50.0501|28.8193|31.8449|34.16|
2020-10-24 00:47:33|amer_0172|AD.TO|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:47:33|amer_0173|GTE.TO|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.65|7.25|4|3.06|3.22|3.53|4.55|6.08|6.02|5.36|7.19|8.22|7.79|6.35|5.3|4.74|6.04|4.9|4.95|5.76|6.01|6.26|7.42|7.54|8.1|8.37|6.18|4.35|3.32|3.68|3.08|3.24|3.36|4.37|3.53|3.88|3.39|2.77|2.93|3.09|3.57|4.18|4.79|3.09|3.15|2.25|1.82|1.5|0.27|0.51|0.31|
2020-10-24 00:47:34|amer_0174|NVA.TO|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.76|7.5547|7.9275|8.0943|9.3992|10.1057|11.4106|13.9321|17.7585|17.4347|14.923|13.0196|11.6755|13.4219|14.4226|14.8347|13.7555|10.9887|15.6|19.6226|12.6075|8.4672|6.2989|10.5374|10.7925|12.2445|11.7932|11.4688|10.6416|9.25|9.92|8.77|6.19|4.4|3.78|3.36|4.44|5.82|6.52|7.42|6.79|7.07|9.49|12.12|10.07|7.49|7.41|6.93|5.22|3.58|4.97|6.61|6.23|6.52|6.19|6.29|7.8|7.65|7.04|8.9|7.56|3.94|4.55|2.62|2.54|2.97|0.245|0.87|0.64|
2020-10-24 00:47:36|amer_0175|CJR.B.TO|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.635|6.7356|8.6764|9.0189|9.818|8.7905|8.448|8.117|7.0781|7.2493|8.1741|6.1579|4.224|4.1555|4.7537|5.5049|5.3657|6.2848|6.214|5.9362|5.513|5.7201|6.4716|7.1703|7.6476|7.1249|8.2753|8.1458|9.7214|9.7959|10.3625|11.7492|11.4029|11.4565|9.1648|8.9841|9.7481|6.2256|6.7803|7.4759|8.6458|9.9238|10.1328|9.6637|11.2291|11.649|11.6131|10.7508|10.7457|11.1209|13.2076|12.4192|13.0088|13.615|14.6229|13.6507|14.7198|15.4474|14.7869|15.615|15.2763|14.3527|12.6892|10.8622|9.0933|7.2642|7.3744|9.4159|8.8224|9.3713|9.701|10.5802|10.1308|9.209|5.8948|4.0476|3.7732|4.0415|5.6713|5.836|5.062|5.1755|1.9582|2.86|2.93|
2020-10-24 00:47:38|amer_0176|CEU.TO|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.1779|1.3317|1.4509|2.415|2.8603|2.6441|2.7007|2.8871|3.0395|2.3839|2.8994|2.8701|3.4509|4.5139|4.8893|6.4732|8.2467|9.8185|8.4239|5.744|4.8495|6.5828|5.892|3.6507|3.0211|3.5209|4.4185|7.2914|7.0601|5.3706|6.0342|6.118|5.5823|4.4563|4.0187|2.9353|2.6921|2.3563|1.9856|2.3284|0.5787|1.08|0.79|
2020-10-24 00:47:39|amer_0177|ABT.TO|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.9919|0.5585|0.551|0.3016|0.1787|0.2048|0.1452|0.1638|0.1489|0.1489|0.1042|0.1266|0.1452|0.3611|0.2718|0.35|0.2606|0.1862|0.1973|0.2271|0.5101|0.8377|0.9978|1.4707|1.359|1.1356|1.9919|3.0902|6.3071|8.4926|9.6803|12.2679|8.9803|8.2059|7.5655|2.4647|2.8668|3.8349|4.0434|3.9093|4.4678|3.0977|3.0307|2.7552|2.569|2.7254|2.8743|3.3583|4.8103|4.1849|3.3658|3.6115|4.1107|5.2606|5.3047|5.5184|5.4117|5.2962|5.4855|6.3694|7.9646|7.3653|6.5513|5.7958|5.2958|5.8423|6.277|5.4744|6.5787|6.9454|6.8094|6.1725|6.1241|6.2575|6.8481|7.3148|8.6129|7.7311|7.4668|8.4353|8.2668|12.9149|14.14|
2020-10-24 00:47:40|amer_0178|DSG.TO|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||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|
2020-10-24 00:47:42|amer_0179|BPF.UN.TO|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.3414|2.2643|2.263|2.2221|2.5961|2.7965|3.2752|3.2669|3.6051|3.9525|4.0957|4.7825|4.4779|4.555|5.2931|5.367|5.7428|4.9616|4.8404|4.8952|5.0479|4.8159|4.1001|4.4733|3.9336|3.0299|3.647|4.3495|4.541|5.6252|5.5445|5.6138|6.3795|7.1924|7.5392|7.4783|7.0149|7.7996|10.3007|10.0559|11.5834|11.5608|13.29|14.0221|14.2703|13.7255|12.7116|13.3622|13.7019|14.429|15.1963|15.058|12.6876|12.5423|13.8309|14.6024|16.6473|17.6023|17.814|18.7238|17.6123|18.2553|17.1282|16.9537|15.1306|12.8953|15.2935|16.0858|16.4355|13.1194|6.75|7.76|6.5|
2020-10-24 00:47:43|amer_0180|MRE.TO|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.4113|3.7297|7.5504|9.6427|6.8227|6.1859|5.4581|7.2775|5.913|6.2769|4.0936|4.0936|3.5842|3.6388|3.4113|4.2301|5.2671|7.978|11.6895|12.0534|7.6414|6.8227|6.8227|6.5952|6.6407|5.7674|6.0494|5.9585|4.321|4.2755|4.6394|5.1852|5.4581|5.822|7.4958|6.6862|7.0228|10.989|11.8623|15.3283|15.965|10.234|7.7596|6.3769|6.2587|1.5374|2.6563|5.3399|6.6407|7.6778|8.1508|7.1411|6.8773|8.0689|8.5238|6.9045|6.2587|6.5952|9.7792|8.0962|6.668|7.1684|7.4776|9.3971|11.1757|8.6149|8.0443|11.6313|12.4621|9.1315|11.7932|12.742|10.0571|9.7861|9.6081|7.9629|7.7489|8.0236|9.4019|10.1362|11.0453|15.7521|14.3691|14.6867|13.0324|9.831|11.5554|10.1348|11.0608|13.7139|6.8044|10.9985|9.2224|
2020-10-24 00:47:45|amer_0181|CSH.UN.TO|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.092|4.645|4.0956|4.1636|5.0312|5.1458|5.3327|5.6993|6.1912|5.6469|5.3762|5.5698|5.7641|6.4978|6.5383|5.7978|4.8308|3.7673|4.2653|2.973|2.5804|1.9424|2.9306|3.4857|3.7898|4.2539|4.1672|5.1708|4.9459|5.3046|5.1148|4.6378|5.5217|5.9381|6.1146|7.0446|7.2921|7.6433|6.9566|7.1918|7.1188|7.2831|8.0422|8.1031|9.0354|9.4214|8.5106|9.5356|10.0801|10.9533|13.1554|12.9906|12.3066|13.048|13.3993|12.8935|14.3253|14.0771|13.8024|13.4573|12.3866|13.751|14.181|14.0486|13.4123|7.0242|9.2307|10.2782|
2020-10-24 00:47:46|amer_0183|LB.TO|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||5.7156|5.3907|5.3701|5.703|5.6356|5.842|6.1856|7.3177|7.7348|10.7457|11.3484|10.8814|12.4636|12.398|10.1887|11.5664|9.4034|9.34|9.1977|7.4014|7.2267|9.6467|10.9472|12.1112|12.6226|14.0911|12.9489|14.925|16.975|14.1359|12.4063|12.7695|12.2654|12.5129|12.9333|13.6309|13.9448|14.0353|13.1847|12.3079|13.5977|14.1407|16.356|18.1133|17.147|15.8337|15.7408|16.7208|18.6213|20.1197|24.138|19.0002|24.495|24.3265|22.2224|20.3913|15.9206|21.1956|23.3863|26.2733|26.7141|26.3252|27.5872|30.5214|32.3955|28.7885|29.212|31.4899|30.8413|31.213|31.39|30.341|30.4847|30.8223|31.7325|33.643|34.2298|36.52|35.8561|37.3866|35.7558|36.842|38.9646|37.8341|37.7411|38.7144|39.8187|47.3852|48.5759|45.4379|51.1093|48.4437|41.1278|39.5166|38.0848|34.6173|37.4554|42.1589|42.8207|42.877|30.1409|28.6|27.35|
2020-10-24 00:47:48|amer_0184|DRM.TO|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.4377|24.5819|33.1816|29.6475|29.942|25.8581|19.0254|17.9456|19.5359|14.4703|14.274|16.1392|15.668|14.3918|12.6051|13.2923|14.6078|14.2151|15.0201|17.6118|19.1825|15.9821|13.2334|15.3604|14.0476|19.0312|23.2088|18.8192|17.92|19.4|
2020-10-24 00:47:49|amer_0186|RBA.TO|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.0159|9.3489|8.8184|9.9398|9.3671|11.5641|12.5163|12.4429|14.494|14.6007|14.4386|15.8149|16.9245|16.8363|16.8665|21.007|20.8493|20.158|19.0057|19.8103|17.8578|21.5054|20.9593|19.1234|17.7022|15.7191|15.8841|18.7829|20.9118|21.149|17.2845|18.516|19.3575|17.5526|15.7923|17.5507|18.3715|17.269|18.5342|20.9366|23.0959|23.5654|21.393|27.6712|27.8657|31.6209|30.904|30.218|31.0639|40.0445|42.5952|42.4616|39.9478|35.2833|35.722|35.2951|38.0208|42.4261|46.3885|42.5586|43.9384|42.5895|49.8994|55.9193|40.5639|53.8895|76.27|
2020-10-24 00:47:50|amer_0188|SJ.TO|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||0.364|0.3276|0.3367|0.3094|0.273|0.273|0.2912|0.2821|0.3822|0.4276|0.3822|0.3185|0.3185|0.422|0.4595|0.4408|0.4408|0.3845|0.4078|0.602|0.4292|0.4855|0.4196|0.4315|0.3996|0.3596|0.4615|0.5394|0.5394|0.5994|0.6885|0.717|0.7478|0.9014|0.8349|1.0153|1.2849|1.4218|1.74|2.1314|2.7921|3.8152|4.1702|4.4014|6.8834|7.3536|9.6258|9.2257|8.9664|7.4605|7.4578|6.3195|3.5812|3.9371|5.0271|4.7789|5.7236|6.157|5.9284|6.175|7.4997|9.1983|8.1949|8.3883|8.9702|9.584|12.8728|13.6109|17.9651|17.4296|22.1049|23.9929|25.1036|27.8412|27.9987|26.9113|31.4649|37.5343|39.4577|40.6144|50.5852|43.6966|45.6937|43.7592|41.4424|36.5556|42.3635|46.4433|48.5091|44.1815|46.8928|43.2876|37.0359|41.2257|46.3052|39.1327|37.5093|25.3716|33.8894|44.89|
2020-10-24 00:47:52|amer_0189|CCA.TO|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||6.5294|6.6413|7.8353|8.3949|9.0292|9.5142|10.9694|10.7455|10.3724|15.8571|19.5881|19.9239|16.2302|19.2676|32.2729|28.9457|31.586|26.0815|20.6243|21.8287|18.6297|16.0328|15.7995|12.0434|7.2411|7.1583|9.7476|15.0543|13.3983|12.6079|14.6403|16.5597|15.4306|19.0606|19.4903|20.4561|23.6876|18.451|21.0036|15.7419|19.0093|24.6334|32.0144|34.1968|34.8175|35.4265|26.1256|27.5297|31.8581|26.5937|25.0981|22.1204|24.3161|27.5688|32.944|27.061|28.2465|33.418|34.8142|34.7605|36.5867|41.7979|41.971|37.8983|30.494|31.8259|38.0686|37.1532|41.044|41.1883|47.0699|53.5525|51.264|62.4814|61.144|59.7485|57.0438|54.9802|61.1823|61.0987|59.2198|60.5748|64.3152|73.7088|82.5312|80.2555|65.0851|60.9991|61.6631|61.4788|81.4208|91.4483|105.4995|111.7495|94.343|97.9699|110.31|
2020-10-24 00:47:54|amer_0190|AAV.TO|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.7117|3.0752|2.7755|2.8289|3.737|4.4339|4.6293|5.1829|5.8718|6.9225|7.4976|8.5534|9.1487|9.4624|10.7278|12.0355|11.1595|10.1254|13.0586|14.028|14.2474|13.1627|10.8563|9.1728|8.8727|11.6046|9.3035|7.295|9.1851|11.3931|9.1098|4.8575|2.82|4.9|7.7|7.05|7.32|6.25|6.41|6.77|8.25|7.74|4.75|4.11|3.73|2.81|3.66|3.18|3.38|4.07|3.88|4.64|4.88|7.69|5.83|5.56|6.65|7.69|7.21|7.03|6.8|7.22|9.03|9.13|8.18|8.58|8.13|5.41|4.02|4.14|3.2|1.86|2.46|1.6|2.08|2.71|1.22|1.58|1.75|
2020-10-24 00:47:55|amer_0191|SW.TO|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.8|43.3|146.75|63.5|87|68.75|42|26.87|16.5|29.9|16.11|6.3|2.5|6.9|5.29|9|19.3|20.04|40.55|49.68|24.34|21.2|10.55|9.17|13.08|12.9|12.98|18.15|14|16.04|16.09|26.5|24.04|15.01|14.75|15.05|11.05|6.28|3.65|6.64|11.51|10.86|8.87|7.18|10.52|14.66|10.85|11.27|7.62|7.12|6.97|9.48|8.05|7.73|10.8|13.59|12.78|24.78|26.24|22.92|30.81|55.2|41.17|34.1|27.9|21.77|17.85|21.89|18.65|21.68|40.19|36.79|26.78|26.14|20.91|21.17|27.38|18.59|16.96|15.35|15.02|12.22|7.54|11.61|13.95|
2020-10-24 00:47:57|amer_0193|TCN.TO|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.0543|3.5706|3.6466|3.8144|3.4075|3.1385|3.2299|3.2762|3.2542|4.402|5.2343|5.4594|5.1335|5.7839|6.2501|6.7267|6.7436|6.4976|7.5161|9.6105|9.6365|9.1136|7.9905|8.0257|7.7944|8.3999|8.5122|9.9438|10.5972|9.4732|10.4861|9.2306|10.3838|10.3834|9.178|11.0713|9.6778|10.0459|10.5238|6.4385|9.15|10.89|
2020-10-24 00:47:58|amer_0196|PSI.TO|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.4302|0.4492|0.7338|1.0944|1.0312|1.0438|1.1308|0.4745|0.4349|0.4982|0.7908|1.0596|0.9964|1.0676|1.4234|1.3048|1.0992|1.2494|1.542|1.3918|1.4234|2.0086|2.0434|1.8583|1.8583|1.9295|2.1618|2.9089|4.0219|4.2453|4.9641|5.1643|6.1038|6.1054|7.0341|8.9378|9.2697|10.5874|10.5737|10.4048|8.7674|9.4855|10.3811|10.0204|7.9993|9.0883|11.2851|9.6255|8.6528|6.6069|6.3613|8.4523|8.0819|8.1369|7.8128|8.6848|10.3803|10.8323|10.1952|9.6801|8.7095|10.012|10.6684|11.6356|12.4673|13.3885|14.5803|16.7972|17.6134|21.1925|23.6983|24.5825|17.0869|15.9803|17.6719|15.3208|15.31|13.5259|14.9271|13.6779|16.5349|15.7169|15.8724|16.5839|15.2957|15.5113|18.2399|18.319|16.7342|18.2284|17.3739|15.4905|12.7795|6.9006|7.6|5.35|
2020-10-24 00:48:00|amer_0197|SPB.TO|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.57|1.4554|1.6139|1.6811|1.7125|1.7374|1.7612|1.7569|2.016|2.1454|2.2736|1.995|2.0358|1.7311|1.9091|2.2818|2.5363|2.795|2.7371|2.7565|3.0072|3.3779|3.6239|3.9146|3.8472|4.1027|4.5388|5.0524|5.5772|6.4475|5.7827|6.6371|7.3358|7.4655|8.0345|6.8047|6.2088|4.8104|3.1184|3.594|3.2656|3.9993|4.884|4.4036|3.9536|5.0182|4.2266|4.9399|4.3435|3.8775|4.2351|5.088|6.707|6.572|6.3417|5.9688|5.757|6.1549|6.226|5.1821|3.3876|4.5458|4.0198|5.4987|6.4736|7.4087|7.6612|7.2892|8.0393|8.0176|9.3356|9.5998|8.4169|10.0997|9.3721|7.9572|7.7835|6.9884|8.0475|8.9728|10.1018|10.3662|9.2218|9.6669|9.9604|10.5853|10.8836|11.465|8.764|10.2889|12.5217|11.249|12.2485|7.2179|11.1201|11.9|
2020-10-24 00:48:02|amer_0199|CQE.TO|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:48:02|amer_0200|INE.TO|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.4894|4.3211|3.2163|3.0292|1.2007|1.8227|1.9194|2.7588|2.8904|4.8209|5.0177|5.5849|5.8539|5.8791|6.0517|5.7203|6.454|6.5844|6.6792|7.1133|6.915|6.7087|6.4113|6.2631|7.1099|7.2551|7.8437|7.8191|8.5079|8.7037|8.3848|8.1094|9.0905|11.5268|11.7238|12.5306|11.7501|12.345|12.5726|12.5424|12.7845|11.9001|12.3502|11.9918|11.6616|13.332|13.4315|14.8091|16.3579|18.8808|19.0414|22.8734|
2020-10-24 00:48:04|amer_0201|TCL.A.TO|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||2.823|2.4705|2.5278|2.5979|2.7558|3.002|3.2235|4.0811|3.99|3.0481|3.7082|4.2161|4.2904|4.8142|5.0176|4.5922|4.6575|5.0597|4.7874|4.6136|5.8744|5.7563|6.6891|8.956|9.7571|10.305|9.4243|8.5773|10.3283|10.7144|12.6301|13.4757|12.8047|12.5808|12.1276|13.4418|13.6438|11.6105|10.2864|10.6151|10.3674|9.9812|11.2441|11.6648|11.6315|11.4477|9.3351|10.1854|9.7762|7.4083|5.6856|3.4456|5.028|6.8445|7.6011|8.0045|8.27|8.1993|9.6596|9.5068|8.9098|7.1762|7.3799|7.9459|6.1711|5.4879|7.1977|8.5768|8.6888|10.9137|11.0477|11.8798|11.7463|11.2871|12.6986|13.9855|12.5414|15.8336|13.8724|16.7016|14.8351|14.8098|18.6655|21.3947|22.085|22.9797|22.5177|22.3847|28.9826|20.8008|16.7104|15.2898|14.1778|14.967|14.6912|11.4764|14.2938|16.06|
2020-10-24 00:48:05|amer_0202|OGC.TO|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.3111|3.1219|1.9866|2.6016|0.8703|0.3879|0.123|0.6244|0.946|0.946|1.5136|2.1948|3.1975|3.5949|3.4719|2.5164|2.488|2.1002|2.1096|2.4218|1.9772|2.8381|2.611|2.7718|1.3528|1.5326|1.4379|2.3083|3.3678|2.2231|2.0434|2.4223|2.6346|2.017|2.5188|3.6437|4.3097|3.9277|3.2911|3.9223|4.1288|3.6569|3.1966|3.4066|3.5749|3.8874|4.1765|4.5|3.96|3.79|2.22|1.57|2.83|2.2|
2020-10-24 00:48:07|amer_0204|BLX.TO|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||3.3808|3.2198|3.5418|5.5542|4.9102|3.8235|4.1858|4.065|3.7833|3.7028|3.3003|3.2198|3.2601|3.2198|2.8978|3.0186|2.9381|2.5759|4.387|4.8297|6.0372|8.8545|4.8297|6.4638|6.1579|6.0372|3.2923|2.922|3.1796|3.1071|3.0991|3.2198|3.7028|3.5901|3.7833|4.226|5.3127|5.1115|6.0774|6.5362|6.8421|8.3313|7.5666|8.2025|11.0279|12.1065|12.2997|13.2013|13.6842|12.2112|9.257|6.0774|5.0551|6.1177|7.3009|7.8081|8.2427|6.979|6.4799|6.5282|6.8904|6.818|5.6186|5.5944|6.4477|6.8019|6.8582|7.2446|8.5728|8.1622|8.291|8.6452|10.5523|10.884|10.7482|10.8527|11.3983|11.2059|11.0266|12.1968|14.1679|16.7528|16.5944|15.7138|19.5132|20.201|19.7898|21.1453|20.6766|20.0326|16.9743|16.6745|18.5618|19.2237|22.2398|24.0747|25.0241|30.2388|35.45|
2020-10-24 00:48:08|amer_0205|EXE.TO|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.6371|5.1547|5.2232|4.9893|4.1804|3.9613|3.2914|2.6056|1.4724|1.8124|2.6673|3.6882|4.0306|5.0226|4.3272|4.9497|4.4858|6.5297|5.5161|3.8097|4.3761|4.4022|4.2315|4.6631|4.6618|5.0806|4.2094|4.3449|4.3052|4.622|5.0647|5.6085|4.6536|5.3689|5.4838|5.9084|6.9441|7.1203|6.174|7.1634|7.849|8.5743|8.2283|7.6322|7.5733|7.0802|6.374|6.8742|5.5125|6.7321|7.6386|8.0616|8.0618|5.3503|5.4711|5.6671|
2020-10-24 00:48:09|amer_0206|S.TO|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||6.0562|5.7712|5.8069|5.5219|5.5575|4.1325|4.4531|3.8831|2.5294|2.1375|1.8169|2.0805|2.3156|2.2016|2.6719|3.0613|3.5693|3.1603|3.3485|4.4561|3.0542|3.1586|3.874|4.3803|3.5685|3.3355|3.4882|3.6971|3.9624|5.8833|5.7225|5.7788|6.3173|7.1853|7.555|7.8177|8.6065|8.1164|8.5346|8.091|7.9215|10.1257|13.595|12.6093|13.2116|10.8339|12.4879|13.1169|4.753|2.222|2.5276|4.2926|6.5282|5.4185|7.2057|5.7348|7.0072|7.3346|7.0379|5.6714|4.1158|4.8299|5.3298|4.6666|4.5749|5.0397|4.7768|3.9617|3.6405|2.9264|3.4884|4.3236|3.6739|2.9233|2.1798|2.2196|0.81|0.7|0.82|0.8|0.83|1.4|0.95|0.78|1.06|1.47|1.13|1.15|0.81|0.39|0.41|0.185|0.305|0.18|0.075|0.12|0.185|
2020-10-24 00:48:11|amer_0211|AX.UN.TO|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.726|21.4445|25.0186|29.3075|1.7156|1.9062|4.0506|3.5741|4.7654|4.6009|4.7305|5.3839|5.6584|5.7854|6.2311|5.2215|5.7306|6.019|5.5602|1.8561|2.6304|3.314|4.0198|5.0083|5.3309|5.1528|6.6064|6.5948|7.0087|7.1295|6.6875|7.3222|8.6889|8.9775|9.095|8.9419|9.269|8.9343|8.5563|8.7981|9.8142|9.8749|9.8644|9.3304|9.8327|9.5072|8.7717|9.0882|9.1355|9.731|9.6384|9.4848|10.5166|10.5391|10.8567|11.7236|11.5609|11.6559|10.9112|8.4255|10.1854|11.0076|11.8108|11.1624|7.3656|7.716|7.8668|
2020-10-24 00:48:12|amer_0212|CG.TO|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.6844|6.336|5.2682|5.4675|6.692|7.9023|9.9241|9.141|8.8505|11.0034|9.0556|8.7736|7.1249|9.2179|10.9179|4.8012|2.9302|3.571|3.6735|4.5278|6.5354|8.842|11.2938|10.2089|14.3982|17.204|14.5012|13.9711|19.4053|15.3033|14.1464|8.6915|10.5746|8.0954|5.7772|2.8765|4.6387|3.8566|4.9648|4.9202|5.067|5.7451|6.1668|6.7017|7.574|6.4187|5.7285|7.5794|7.3722|6.4421|7.204|6.9665|8.7477|6.254|7.0754|7.2634|5.3634|5.7395|7.1644|8.9259|10.7071|10.1727|7.1644|15.0235|15.53|
2020-10-24 00:48:13|amer_0214|FVI.TO|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.205|0.2||0.275|0.345||0.75|1.27|1.26|2.39|1.55|1.62|1.92|3.14|3.43|2.8|2.73|2.07|1.9|1.11|0.69|0.97|0.95|1.39|2.1|2.67|2.25|3.34|4.78|5.54|4.99|5.78|6.03|5.4|4.39|5.12|4.02|4.46|3.42|4.05|2.9|4|6.08|4.7|5.28|4.87|4.8|3.15|3.17|5.22|8.04|9.95|7.56|6.77|6.62|5.78|6.61|6.48|7.61|5.78|4.98|4.91|3.77|4.57|5.18|3.26|6.5|9.98|
2020-10-24 00:48:15|amer_0215|TIH.TO|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||2.6681|4.2167|4.3139|4.4106|5.5699|5.423|6.8232|5.9541|5.2305|5.2355|5.1934|5.9204|5.6247|5.5137|5.3713|7.1049|5.675|6.5623|6.4183|8.6328|6.4896|6.7601|8.1414|7.9604|7.1072|6.844|7.2766|8.7735|10.2553|11.6172|13.5738|13.16|13.9389|15.0082|15.6988|17.1288|17.3002|18.7374|18.3693|17.2706|17.9918|18.1377|20.3011|21.7071|19.7318|21.2818|22.8972|23.2226|21.9292|18.13|18.8763|18.4331|18.0558|22.4791|24.1315|20.0094|22.9711|25.4468|25.378|16.1041|14.1644|17.522|20.1858|17.9068|17.5312|18.4988|20.2087|19.7473|20.2269|23.4286|22.275|23.4451|23.845|25.5465|29.5596|28.1525|31.1686|28.8614|31.0626|35.0921|36.0479|39.9809|43.708|43.9434|53.8325|52.6529|52.892|57.8473|64.7595|52.0611|65.3917|59.81|62.6335|68.384|60.7957|68.2433|75.44|
2020-10-24 00:48:16|amer_0216|CHE.UN.TO|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.6541|1.9091|2.2387|2.4262|2.4453|2.4615|2.6556|2.7815|3.0456|3.5352|3.688|3.7962|4.0398|4.3616|3.2762|3.6021|3.7072|2.5886|2.8211|2.6533|2.8316|2.2529|2.6181|2.8698|2.3853|2.5542|3.7319|4.9661|3.8842|3.38|2.256|2.9334|3.37|4.6523|5.7248|5.2204|4.8666|6.9911|6.4869|7.0422|6.451|7.5726|8.3093|7.9834|8.6954|8.7864|9.4848|9.5499|9.6969|11.4032|12.7282|12.3318|12.6813|12.8542|13.2517|12.703|11.6175|11.7918|11.6143|12.2079|12.7183|13.4257|13.2444|13.301|14.0852|14.5163|12.3202|11.7857|12.1364|8.502|8.1514|8.1028|10.3386|10.2788|3.7131|5.2245|5.32|
2020-10-24 00:48:18|amer_0217|WED.V|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||9.713|9.2333|12.3511|13.1905|18.9463|17.3874|22.184|21.5844|14.3896|17.987|13.91|16.548|15.9485|16.1883|35.7342|47.9654|40.7706|30.8177|19.5938|25.2298|14.0299|14.9892|12.1832|8.1301|3.9092|3.6933|4.125|5.3961|8.3939|8.6338|7.0749|9.1134|7.5545|7.1708|7.7464|8.7297|9.1614|9.9528|14.8932|11.8714|8.1781|4.6766|2.1824|1.391|1.1272|0.6475|0.5996|0.5636|0.5516|0.6116|0.6355|0.6715|0.8394|0.9713|1.7268|1.391|1.2471|1.2951|1.319|1.1991|1.1991|1.2711|1.4869|1.7747|1.8467|1.1175|1.1175|1.341|1.788|1.8863|2.6372|2.9144|2.6819|2.6194|3.0038|2.9054|2.4853|2.4316|2.4495|2.2886|2.4048|2.4137|2.5478|2.8071|2.6998|2.6998|2.5121|2.9144|2.9054|2.1634|2.2618|2.4584|2.2349|2.4137|1.84|2.1|2.21|
2020-10-24 00:48:20|amer_0218|RVX.TO|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||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|1.01|0.78|0.98|
2020-10-24 00:48:21|amer_0219|PVG.TO|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.25|9.99|9.2|11.23|12.51|13.86|14|12.74|12.85|8.06|6.47|7.2|5.49|6.69|8.32|6.01|6.71|6.84|6.68|7.75|6.96|6.97|14.46|13.85|11.73|14.38|12.3|11.6|14.31|8.56|9.53|9.82|11.28|11.16|13.16|16.22|14.39|8.57|11.36|17.04|
2020-10-24 00:48:22|amer_0220|MDI.TO|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||3.1567|4.0377|4.0377|5.4913|8.8829|6.0786|3.2302|2.2317|1.7325|1.4976|1.4683|1.4095|1.8794|1.3214|0.881|0.5902|0.6666|0.5139|0.9544|1.3655|0.6754|0.6754|0.9837|1.2627|0.9103|1.0718|1.1452|1.4565|2.6429|2.8484|2.5283|2.2787|2.5518|3.8527|3.8909|3.5385|4.8452|5.1095|7.3207|6.2401|5.4325|7.6819|8.604|12.9295|15.7162|18.5441|16.1479|14.7383|10.1662|3.3319|3.7084|5.5515|6.4241|8.9241|7.746|7.2839|8.9022|12.6436|15.0512|12.2406|9.9547|14.3595|15.7155|11.5893|9.6188|9.3413|8.6344|7.0183|7.1328|6.7875|8.2185|7.735|6.3562|5.5507|6.9607|6.1841|4.2622|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|
2020-10-24 00:48:24|amer_0222|CLS.TO|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.95|19.75|21.35|29.85|36.175|79.45|75.7|78.05|109.2|81|53.76|77.92|38|65.3|57.4|34.23|24.02|21.6|19.6|22.35|22.52|19.56|21.05|26.69|16.5|17.05|16.4|16.42|13.17|12.35|12.9|10.16|11.69|9.04|7.15|6.84|6.09|5.75|6.6|8.94|7.21|4.94|3.94|7.88|10|10.04|11.41|8.61|8.36|9.84|10.61|8|7.87|7.57|9.7|7.38|7.41|7.98|8.26|9.93|11.28|10.98|11.26|13.14|11.57|13.65|13.78|14.99|16.74|15.3|14.26|12.02|13.88|16.14|18.99|17.78|15.22|13.13|14.18|15.61|14.19|11.9|11.73|8.88|9.6|10.62|4.18|8.75|10.11|
2020-10-24 00:48:26|amer_0223|NWC.TO|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||0.6695|0.6442|0.6823|0.6251|0.5193|0.542|0.6651|0.7726|0.8197|0.888|0.9835|0.9992|1.1438|1.1987|1.0512|1.1663|1.1909|1.2568|1.1166|1.0996|0.9824|1.0552|0.9774|1.136|1.3844|1.5339|1.6982|1.7627|2.0269|2.2453|2.3134|2.4496|2.6166|2.8629|2.8143|3.1615|3.2236|3.364|3.369|3.9628|4.2756|4.6932|4.428|5.2308|5.7958|6.6872|8.064|7.3598|8.2735|9.2047|9.9529|10.6589|9.6733|8.7124|8.531|9.3139|8.5033|8.6525|10.2138|11.3688|11.151|11.8592|12.1971|13.2832|14.1038|13.3457|12.6112|13.616|15.2809|15.064|15.59|15.8663|16.6328|17.0578|17.3137|19.1177|18.4272|17.992|17.2476|20.4188|19.7338|19.7479|22.7092|23.373|23.8261|24.5328|21.7701|23.4497|27.2966|27.1789|26.2795|26.7006|24.2887|26.6307|25.8259|29.1514|27.0366|28.3629|27.1711|26.5539|22.1721|29.68|36.4|
2020-10-24 00:48:28|amer_0224|ZAR.TO|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:48:28|amer_0225|TH.TO|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||4.65|5.9|5.25|4.7|5.9|3.95|3.75|4.15|2.52|3|4|4.65|4.4|4.25|11.75|8.5|14.2|11.75|10.7|12.15|8.85|11.45|11.1|7.2|5.23|4.15|4.09|6|5.8|3.45|3.3|3.57|2.41|1.76|1.6|1.6|1.2|1.13|1.7|1.3|2.5|4.82|8.4|12.32|10.64|9.82|7.42|6.39|4.86|2|1.94|2.44|2.55|4.43|5.19|5.07|4.9|5.47|4.77|4.3|3.39|2.08|2.15|1.79|0.53|0.445|0.295|0.35|0.2|0.44|0.49|0.435|0.53|0.355|0.98|1.39|2.07|1.83|1.78|2.76|2.84|2.61|5.69|7.39|7.51|6.85|9.08|13.41|8.56|8.3|7.24|6.83|5.45|3.66|2.29|2.61|3.01|
2020-10-24 00:48:30|amer_0226|ASR.TO|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:48:30|amer_0228|CNE.TO|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||10.5675|15.8512|12.0085|15.3709|21.135|21.135|19.6939|10.5675|3.9388|5.3798|3.3624|2.1135|1.345|1.441|10.2793|3.4584|4.8034|1.7292|2.6899|1.1528|1.441|1.9214|1.9214|1.441|1.1528|1.345|1.0567|1.0087|0.9607|1.441|1.0567|1.0567|1.0567|0.9607|3.6986|3.9388|5.9562|6.6287|14.2181|10.0871|9.6068|11.0478|8.8383|12.9692|9.5107|4.3231|5.1877|9.4147|3.6986|0.5284|0.8646|1.6332|3.0261|6.0523|6.5326|7.2051|12.4888|15.1787|14.3141|10.5675|6.5326|6.1484|9.1265|4.9955|4.4191|2.9781|3.0934|3.1222|4.1021|6.2156|6.4846|7.2916|5.1685|1.8829|2.8052|2.5938|2.6899|2.4882|3.2375|4.2942|3.9388|4.2558|3.8715|3.9388|3.9292|4.0829|4.2078|4.1501|3.9196|3.8427|4.3423|4.006|4.4672|4.4511|3.4987|3.6471|3.4784|
2020-10-24 00:48:32|amer_0229|MAG.TO|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.56|0.36|0.21|0.2|||0.05|0.08|0.05||||0.75|1.55|2.29|2.05|1.19|0.92|1.06|1.06|0.81|1|1.39|3.58|2.15|2.95|6.54|9.24|11.5|14.25|14.5|13.01|9.97|4.9|5.4|6.14|5.3|5.58|6.4|7.82|6.44|8.02|12.55|12.06|9.87|10.85|6.34|9.75|8.21|11.86|10.2|9.81|5.39|6.95|5.76|8.7|9.84|8.51|9.52|8.73|9.7|9.77|9.77|12.36|16.29|21.93|15.72|18.8|16.9|14.41|15.45|13.6|14.03|10.51|9.96|14.84|13.97|15.1|15.41|11.23|18.09|23.36|
2020-10-24 00:48:33|amer_0230|AGF.B.TO|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||1.3102|1.5012|1.7455|2.1313|2.5255|3.5675|3.3172|4.3316|3.7251|2.8747|3.9753|4.1323|4.1364|3.8087|4.0907|6.4906|6.5614|8.9153|8.6026|9.3546|10.1302|7.6095|8.9625|8.0325|7.4197|5.3145|5.7938|4.9699|6.1318|6.443|6.6418|7.1025|6.9505|6.6174|6.8125|6.8755|6.4988|7.9939|8.8992|10.4074|7.9031|9.5006|11.3206|13.329|15.1363|14.2397|12.1593|8.9622|10.0767|8.7844|4.2556|3.6713|5.6607|7.5407|8.3144|9.2577|7.5954|7.9055|9.9921|9.7478|9.8047|8.23|8.484|8.715|6.7269|7.1656|5.7621|6.573|7.085|7.9759|8.4363|8.3068|8.832|7.9734|5.8938|6.1501|5.0124|4.1317|3.5919|4.0099|4.1141|3.9874|4.7508|5.0497|5.2485|6.4734|7.0151|5.2791|5.8587|5.1444|4.019|5.026|4.8758|5.8447|5.9443|3.0098|5.0489|5.73|
2020-10-24 00:48:35|amer_0231|WJX.TO|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.9278|20.4617|19.6291|22.7587|28.6895|27.7383|27.4393|25.4391|24.4558|20.4364|25.2579|24.5251|24.9835|24.6514|27.0623|22.2526|18.2539|16.0527|16.7513|12.8526|13.5712|11.8228|11.7324|18.7617|17.5756|18.8052|16.4813|20.9207|20.9016|21.2981|22.9181|14.1093|14.964|13.9048|15.2074|13.9315|5.1466|8.4|11.74|
2020-10-24 00:48:36|amer_0234|WTE.TO|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.7236|20.7554|22.0166|22.1022|24.7102|27.4269|26.5034|26.4873|27.6173|26.2287|25.7229|25.8126|20.8225|10.1331|14.5688|16.9081|21.5934|23.515|23.4614|19.288|21.9745|24.2297|20.5886|22.1402|25.1053|19.2901|19.2531|21.0007|19.5564|18.45|13.2722|16.71|15.3|
2020-10-24 00:48:37|amer_0235|AFN.TO|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.9474|18.6131|19.571|20.8999|19.9659|23.5695|30.0285|28.0213|27.8266|23.6169|22.7906|26.3831|23.3871|21.2341|20.7417|22.6305|24.1932|26.7776|31.8509|33.8902|34.8025|31.6937|42.6729|39.8625|37.2114|28.3486|26.578|28.3439|33.9269|37.309|45.0525|43.2348|50.4556|47.0722|47.3377|48.2758|50.2473|57.0839|42.5281|58.1605|51.4737|41.7117|44.6326|15.6131|27.32|27.05|
2020-10-24 00:48:38|amer_0236|DC.A.TO|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||2.3316|2.7919|3.0796|3.1649|3.9129|3.8438|4.799|5.8118|6.2145|7.3654|9.3564|6.9281|6.8475|5.3514|2.762|3.7978|3.4986|3.6022|3.7863|3.418|3.4755|3.7402|4.1891|4.2006|3.9129|4.4883|3.4801|3.2224|3.4986|3.6367|3.418|2.8955|3.0842|3.464|4.4307|5.1673|6.1386|5.9637|5.7887|6.2375|6.5045|6.0396|6.6173|6.6726|7.996|8.507|11.1056|11.3588|12.3488|16.151|15.0725|12.9399|9.0586|8.462|7.1522|4.1487|3.5247|4.6356|7.6528|8.318|9.4906|8.3454|9.3466|14.0233|17.2463|17.3834|15.5662|16.1765|17.1366|15.5525|16.9514|21.0178|24.0008|14.5239|13.1113|12.8164|10.8209|11.781|11.637|8.7843|8.0437|8.5991|5.9111|3.127|4.1144|5.2322|4.6287|4.0801|2.791|1.9544|2.1944|1.7349|1.2686|1.5208|1.6941|1.2321|1.1069|0.9625|0.9722|1.1454|0.7|1.35|1.38|
2020-10-24 00:48:40|amer_0237|TGL.TO|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.6777|0.2965|0.1864|0.2118|0.3558|0.5083|0.3812|0.8302|0.6692|0.8132|0.5422|0.3812|0.3897|0.305|0.4236|0.4575|0.4236|0.432|0.5083|0.576|0.5591|1.1182|2.6939|2.6431|3.0836|3.0751|5.159|6.5145|6.7686|6.6415|5.1675|5.3285|4.4474|4.4898|4.9049|3.7443|3.8545|4.0917|4.2441|3.7359|4.5067|2.7447|2.372|2.9226|2.6261|3.3292|2.965|4.0662|6.7008|7.7259|13.0458|12.2411|9.6912|7.9376|6.8448|10.4536|8.1748|8.8187|8.0732|7.387|6.1248|6.8025|7.6157|7.1159|6.6541|5.6677|3.3478|4.0465|4.2422|3.2326|2.2222|1.9952|2.0709|2.2316|2.156|1.9574|1.6453|1.5508|1.5413|1.6359|2.9881|4.2509|2.2162|2.3499|1.8308|1.81|1.69|0.6|0.74|0.53|
2020-10-24 00:48:42|amer_0238|CRH.TO|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.59|0.41|0.28|0.43|0.37|0.66|0.68|0.84|0.7|0.65|1.83|3.45|4.74|4.18|4.37|4.3|4.92|5.16|7.12|11.2|7.515|2.92|3.21|3.26|4.19|5.22|4.06|3.62|3.83|4.06|4.44|1.75|2.84|2.78|
2020-10-24 00:48:42|amer_0241|CRR.UN.TO|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.7946|4.0471|4.2945|4.8785|5.124|5.0358|4.9471|4.3435|4.3802|5.0909|4.4758|3.3491|2.9017|3.8116|4.8736|5.2836|5.7207|5.7717|6.5632|6.6388|6.8539|7.0829|7.1031|7.9128|7.9444|8.31|9.0563|8.8057|8.8531|8.4089|8.2234|8.6777|8.4134|8.7791|8.678|8.8379|9.3582|8.8427|9.143|9.3763|10.283|11.6087|11.315|10.5544|10.9291|11.3763|10.9478|11.4975|10.6851|11.0091|11.6654|11.1048|12.8422|13.959|14.8167|15.271|9.597|12.5027|13.17|
2020-10-24 00:48:44|amer_0242|AR.TO|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.5|3.1|2.75|3.6|4.46|4.73|5.24|5.12|6.75|8.19|7.36|10.27|9.21|8.57|5.74|6.1|5.32|5.05|4.09|3.92|1.83|2|1.77|1.35|1.19|1.92|3.85|3.51|2.07|2.33|2.41|2.34|2.51|2.34|2.16|1.6|1.49|1.86|1.75|2.26|1.85|1.06|2.56|2.76|
2020-10-24 00:48:45|amer_0243|ONC.TO|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.8|125.875|117.8|120.65|87.875|98.8|76.475|64.6|64.03|35.53|21.85|19.95|17.955|15.485|32.205|43.7|37.05|65.55|68.78|73.625|56.62|46.55|39.995|31.73|47.215|54.625|34.2|31.825|21.375|20.9|20.71|14.44|17.67|17.1|19.95|15.77|14.155|15.675|19|28.785|26.125|31.825|28.785|42.655|63.935|53.77|49.4|37.525|34.58|38.19|31.92|22.895|31.73|28.595|23.845|26.125|17.1|18.905|13.775|6.46|5.7|9.31|6.555|6.555|3.515|4.2275|4.465|3.2775|2.565|5.795|4.275|5.985|6.745|6.555|7.99|5.22|2.53|2.49|2.32|0.85|3.64|1.69|2.61|2.51|
2020-10-24 00:48:46|amer_0244|EFX.TO|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.5735|7.2245|10.6832|9.0133|8.6401|9.8271|9.7254|11.5248|11.1608|11.4838|12.3601|14.807|16.8185|16.505|14.0253|13.1225|12.0318|11.2217|11.6598|9.029|9.5276|12.9391|15.5008|17.037|17.1126|17.034|14.0393|14.2429|13.2992|14.89|14.6218|18.1274|15.8597|11.8939|11.8964|5.7916|5.3329|4.96|
2020-10-24 00:48:47|amer_0245|RMX.TO|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:48:47|amer_0246|CPH.TO|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.66|2.8|2.35|1.86|1.53|1.7|2.2|1.15|4.12|3.95|2.85|3.11|3.92|2.5|1.5|1|0.7|1.49|0.8|0.48|0.52|0.57|0.61|0.5|1.19|1.3|1.21|1.2|1.05|1|0.76|0.69|1.28|1.64|1.66|2.43|3.16|4.7|6.53|7.88|7.52|8.72|10.85|18.6|11.47|10.67|4.95|6.435|6.1|7.07|5.05|4.79|4.6|5.53|4.47|4.58|4.05|2.8|3.05|1.65|1.44|1.19|1.55|0.93|0.7|1.16|1.16|
2020-10-24 00:48:49|amer_0247|PNE.V|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:48:49|amer_0248|DR.TO|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.9678|5.5049|6.2168|6.9125|7.5027|8.0543|8.0087|9.0375|9.165|9.7305|11.1197|12.7057|11.6978|10.2521|12.2046|11.0189|10.1969|11.2006|10.2279|11.4297|13.9731|16.1371|13.1055|14.0227|11.356|12.5783|11.3884|11.4697|12.252|12.3297|12.6455|15.5207|11.2213|7.5237|4.5007|3.3996|4.4981|4.2216|
2020-10-24 00:48:50|amer_0249|CNL.TO|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:48:50|amer_0250|HNL.TO|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.5|18|15.75|16.5|15.6|16.5|14|16.3|10|4.35|3.75|5.25|8.3|7.5|8.1|8.05|10.5|14.75|23.75|22.6|21.15|23.45|31.25|28|38.2|33.65|28.75|32.85|36|48.75|39.35|38.45|25.4|14.1|11.6|20.45|11.5|10.95|6.05|7.7|8.05|9.85|8.8|6.55|7.3|7.4|10.4|13.15|14.25|7.75|8.95|9.55|5|5.55|1.6|2.95|5.1|
2020-10-24 00:48:51|amer_0251|PG.TO|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.84|1.27|2.1|2.25|2.33|2.6|2|2.48|2.49|1.48|2|2.54|2.59|4.1|4.25|5.05|5.75|7.19|6.73|5.2|6.72|4.22|4.69|4.34|6.44|4.01|3.12|1.62|2.41|1.45|2.09|2.61|2.78|1.89|2.71|2.38|2.49|2.64|3.05|3.83|4.4|2.7|2.95|2.95|3.59|3.64|3.18|2.59|2.05|1.68|1.7|2.03|2.01|2.01|1.03|2.2|2.95|
2020-10-24 00:48:52|amer_0252|BDT.TO|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.2429|6.6799|5.9958|7.0355|9.1406|8.2557|8.8551|8.2872|8.5812|8.5491|8.4559|8.8075|9.6939|9.352|10.0918|8.5577|7.2197|8.0657|8.9737|9.955|8.6236|10.5588|9.0769|7.4463|8.3097|7.0386|8.4228|8.5499|7.3761|6.2568|6.9096|4.7793|7.1375|5.2316|5.3893|6.6274|4.3386|5.8932|6.37|
2020-10-24 00:48:54|amer_0253|AIF.TO|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.82|5.0713|3.3786|2.6031|5.4024|5.9751|7.1445|6.5452|6.7734|6.9309|11.6491|14.4442|15.5904|20.8565|17.6092|18.4089|17.4712|16.0979|18.4242|17.695|19.0956|20.6218|27.4861|28.8485|27.2956|25.9958|30.0615|35.076|31.2548|28.1693|29.528|21.95|25.7128|31.5085|38.3714|38.1836|36.586|40.79|54.45|
2020-10-24 00:48:54|amer_0254|UR.TO|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.05|2.14|1.9|2.19|1.32|1.09|1.59|2.16|4.35|2.47|1.51|1.14|0.98|1.05|0.76|1.89|1.21|1.1|1.28|0.31|0.23|0.235|0.17|0.12|0.11|0.19|0.11|0.055|0.115|0.065|
2020-10-24 00:48:55|amer_0256|DOO.TO|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.0725|27.0082|29.3274|27.791|25.7361|23.4854|23.6909|22.5068|28.7696|25.6676|19.4537|19.0134|20.2268|25.9024|27.6834|31.1671|37.2616|41.0077|45.8117|48.786|63.4388|60.0321|34.6833|38.3188|46.5316|50.4763|59.54|23.67|57.9|69.39|
2020-10-24 00:48:56|amer_0258|CF.TO|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.6087|8.1515|6.8328|7.8013|10.4731|10.4795|9.1827|7.8591|5.7786|6.6128|4.1379|4.5656|5.0551|5.5458|4.7558|5.6346|5.6399|6.8399|10.7216|9.7183|6.6702|5.791|6.9346|4.779|4.5178|3.4745|4.1818|4.2172|4.0403|4.5089|4.8173|3.887|5.0006|6.2873|6.7077|6.3475|5.1263|5.236|4.96|5.001|4.623|3.9579|6.8616|6.5|
2020-10-24 00:48:57|amer_0259|CGG.TO|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.4||0.39|1.1|1.35|1.1|0.9|0.94|0.66|1.44|2.26|2.1|1.15|0.85|0.68|0.59|0.475|0.62|0.52|1.11|1|1.3|1.54|2.51|1.98|2.07|2.46|2.78|2.49|1.27|0.44|0.62|0.96|1.42|3.17|4.65|3.73|4.34|5.56|5.28|3.64|2.95|2.41|4.84|3.4|4.25|3.56|3.78|2.57|3.15|2.8|2.86|3.49|3.4|2.18|1.42|2.11|2|2|2.2|2.22|3.01|1.95|2.67|1.83|2.01|2.11|2.68|2.45|1.93|1.71|1.71|1.45|1.16|1.11|0.68|0.54|1.61|
2020-10-24 00:48:58|amer_0260|YGR.TO|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15|12|15|3.6|6.6|6|9|12|9|7.8|9|4.2|6|5.4|12.75|18|23.85|16.35|9.6|10.05|10.95|7.5|7.8|9.9|9|5.55|5.1|4.05|2.1|2.25|1.65|1.65|2.175|6|2.55|0.9|0.75|0.6|0.6|0.525|2.1|1.68|2.1|2.28|2.16|2.01|1.71|1.8|1.38|0.825|1.05|0.96|0.75|1.005|1.26|1.59|2.67|3.63|3.03|1.17|1.56|1.36|0.8|0.62|0.69|1.07|1.21|1.89|2.59|3.01|3.82|4.29|4.79|5.35|5.02|2.2|2.95|2.4|1.55|1.41|0.275|0.6|0.54|
2020-10-24 00:49:00|amer_0262|PTK.V|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.11|1.08|1.64|1.15|0.76|0.33|0.15|0.2|0.445|0.4|0.27|0.27|0.33|0.385|0.315|0.93|0.81|0.5|0.33|0.455|0.225|0.345|0.63|0.56|0.45|0.43|0.52|1.29|1.7|1.45|1.35|1.52|1.69|0.85|0.83|0.88|0.86|0.81|0.33|0.33|0.315|0.36|0.22|0.49|0.33|0.365|0.265|0.33|0.37|0.32|0.345|0.36|0.57|0.51|
2020-10-24 00:49:01|amer_0263|BCB.TO|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:49:01|amer_0266|NG.TO|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||-0.0008|0.0017|0.119|-0.0836|-0.0669|0.0276|0.135|0.07|0.3171|0.2347|0.3948|0.2595|0.452|0.2983|0.7232|0.5424|0.2441|0.1356|0.2576|0.7684|1.6905|1.6272|3.2545|4.0229|4.5111|4.3393|3.0285|2.8025|4.4297|5.5326|5.7858|5.7225|7.413|8.1272|8.7058|8.8595|8.2809|8.7058|14.6814|11.5173|15.495|17.2669|17.4387|13.7954|14.8712|7.2774|7.3497|6.726|6.2378|1.4916|3.0014|4.2941|4.9089|5.4422|6.5904|6.6536|8.3984|13.3434|11.228|8.0278|6.509|8.299|6.3734|6.23|5.46|4.33|3.92|2.32|2.37|2.42|4|4.59|3.64|3.52|3.81|4.8|4.97|5.87|6.84|8.05|7.35|5.24|6.64|5.59|5.29|5.14|5.75|6.17|4.89|5.29|5.84|6.56|8.51|9.94|12|10.9|14.97|
2020-10-24 00:49:03|amer_0267|GC.TO|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.58|2.12|2.2|2.9|2|1.2|1.36|1.14|0.804|1.2|1.36|1.16|1.14|0.88|1.34|1.1|0.8|0.74|0.98|0.98|1.6|2.404|2.84|2.98|3.36|3.82|4.3|5.08|7.804|10.86|11.84|12.68|17.66|19.04|20.5|17.95|16.39|13.25|11.7|11.75|11.65|11.88|13.02|11.85|15.48|11.79|9.2|6.78|3.61|2.79|4.3|8.2|7.95|8.17|6.9|7.3|7.35|7.83|7.63|7.86|8.25|7.96|9.18|10.13|9.36|9.26|9.7|11.08|14.92|14.11|17.5|18.26|20.34|22.9|23.39|18.95|14.95|19.1|17.57|22.41|24.4|24.59|23.39|31.85|34.37|32.53|53.88|45.68|48.15|50.9|43.89|42.29|43.37|24.98|29|23.73|
2020-10-24 00:49:05|amer_0268|CAS.TO|total_return_price||||||||||||||||||||||||||||3.2349|2.8061|2.4908|2.207|2.5854|3.4682|3.0898|3.6258|3.7835|4.8113|5.0446|3.7835|4.2564|3.7078|3.9411|3.7078|4.3384|4.969|4.887|5.2843|4.6537|4.887|4.6537|4.7294|4.3384|4.0231|3.6848|3.9091|4.9024|5.1267|5.997|6.613|6.5805|7.0019|6.7393|5.398|4.8418|5.398|5.7937|6.4559|5.8268|5.0654|5.264|4.8281|4.5934|5.2506|5.7107|5.3708|7.0772|9.7762|11.4974|11.6129|10.7179|8.8941|9.2133|9.0871|8.5835|8.3608|9.7659|9.4089|9.4008|9.1134|8.1142|5.8428|7.1569|8.4065|7.9346|8.7741|9.5501|8.4353|8.2733|7.2561|6.1858|5.7904|4.942|4.6286|2.5925|1.7363|3.5856|6.1142|6.9944|6.4154|5.0809|5.0655|5.3716|6.0879|5.1781|3.1903|3.6576|3.503|3.5338|3.876|3.5108|3.8885|5.0518|5.2539|6.0756|6.704|5.9092|5.5331|6.3542|6.9441|6.5418|7.9155|11.7257|7.9435|8.5175|11.9964|11.3528|12.9036|16.6923|14.1551|12.9288|12.6873|11.2394|12.0766|9.8328|8.0541|10.2221|11.3059|11.0136|12.4331|14.7124|16.84|
2020-10-24 00:49:08|amer_0273|DPM.TO|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||2.9397|2.7915|2.7658|2.6433|3.7299|3.6944|3.6351|3.3783|3.398|2.9733|2.8251|2.0546|2.351|2.0151|2.2719|1.8867|1.8472|1.778|2.1139|1.6299|1.6299|1.6299|1.4422|1.2545|1.3928|1.9203|1.946|1.8156|3.0918|3.4573|3.3684|3.7536|3.8228|4.0994|5.4131|6.233|6.717|6.0256|6.6182|7.3887|7.9024|7.9518|8.9889|9.9274|12.4462|11.8536|10.8164|11.4486|10.8164|8.9889|8.0505|7.1319|6.6577|6.6182|4.2475|1.4718|1.3533|1.7286|3.3881|3.5462|3.1609|4.5241|6.2231|9.2655|8.6037|7.7147|8.0703|8.1197|8.9889|6.0552|9.0877|8.3666|7.8036|4.2475|5.6304|3.0325|3.9413|5.0476|4.3957|2.7066|2.6868|2.509|2.1534|1.2644|2.0744|3.0424|3.2005|2.2225|2.7856|2.3905|2.6671|2.9634|3.0424|3.1017|3.0029|3.5561|4.3759|4.8204|4.4056|5.5119|4.4132|8.9138|9.54|
2020-10-24 00:49:09|amer_0274|SSL.TO|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.525|||2.375|2.75|1.8|2.5|2.275|2.25|2.6|4|3.25|4.15|3.8|4.4|6|5.7|6.1|9.6|9.04|11.96|11.55|10.09|5.99|5.66|4.29|7.13|7.33|4.8|3.32|4.1|3.7|3.51|3.64|4.32|5.71|6.5|4.54|5.79|4.81|5.7|6|6.21|5.97|5.02|6.17|7.68|7.35|7.85|8.9|8.25|11.13|11.27|
2020-10-24 00:49:10|amer_0276|CFX.TO|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.5651|11.3626|8.8191|8.2884|10.402|7.1059|6.4881|7.0818|7.878|6.0354|7.1362|7.7669|8.5324|8.9793|7.8934|10.8327|10.6207|11.6867|9.9374|11.18|9.9645|8.6383|8.7996|8.5924|10.0383|10.6803|11.7161|11.5004|14.3912|20.8548|21.8088|15.4887|14.566|10.6071|9.5369|8.4668|4.19|5.4|4.71|
2020-10-24 00:49:11|amer_0277|GUY.TO|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:49:11|amer_0278|EDT.TO|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||3.25|4.576|4.836|3.12|4.472|3.796|4.264|3.25|1.95|1.222|1.066|0.936|0.728|0.78|2.158|1.144|1.0296|0.676|1.352|1.82|1.04|0.754|1.04|1.144|0.78|0.754|0.468|1.0244|1.768|1.378|1.482|1.1856|1.0088|0.5772|0.468|0.3328|0.1794|0.208|0.2288|0.2288|0.1612|0.4056|0.52|0.338|0.2548|0.2184|0.234|0.156|0.208|0.0728|0.13|0.1196|0.1924|0.208|0.338|0.1872|0.1768|0.182|0.1794|0.1482|0.1144|0.245|0.235|0.22|0.245|0.255|0.23|0.25|0.48|0.53|0.31|0.395|0.33|0.32|0.75|0.85|0.81|0.79|0.76|0.88|1.86|0.275|0.61|0.45|0.395|0.495|0.31|0.31|0.31|0.25|0.385|0.37|0.425|0.77|0.48|0.61|0.48|
2020-10-24 00:49:13|amer_0279|NB.TO|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.13|0.125|0.17|0.15|0.275|0.71|0.65|0.78|1.28|0.77|0.72|0.54|0.94|0.86|0.8|0.8|0.74|0.83|0.54|0.72|0.6|0.6|0.61|0.6|0.59|0.56|0.57|0.79|0.64|0.81|0.82|
2020-10-24 00:49:14|amer_0280|CMG.TO|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0181|0.0205|0.0362|0.0302|0.0356|0.0386|0.0525|0.0543|0.0483|0.0453|0.0634|0.0833|0.0718|0.1032|0.1177|0.1153|0.1183|0.1691|0.2939|0.2591|0.233|0.2728|0.3162|0.3978|0.4589|0.4688|0.5016|0.5114|0.5278|0.7193|0.9066|1.1961|1.0012|0.982|1.0689|1.3172|1.3341|1.0247|1.3978|2.2594|2.4596|2.4094|2.7516|2.7655|3.0034|4.3749|4.3559|4.7837|4.7715|5.4891|5.6389|6.37|6.7192|7.2072|7.5904|8.5364|9.0395|10.4557|11.0895|11.1376|9.205|9.1728|9.2155|9.8713|8.9726|7.4849|8.2722|7.9873|8.0649|7.7074|8.5667|8.6684|7.6815|8.2822|8.0411|8.9414|7.5269|5.4637|5.6965|6.904|5.8424|7.6722|4.4331|5.0729|5.08|
2020-10-24 00:49:15|amer_0282|DML.TO|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.8455|1.116|0.8455|0.9639|0.465|0.3382|0.4566|0.4397|0.3044|0.2029|0.1691|0.186|0.1606|0.2367|0.2114|0.2283|0.2536|0.1691|0.1564|0.1945|0.2114|0.1649|0.148|0.1606|0.2071|0.3001|0.8861|1.8727|1.6825|3.1959|2.7132|3.7979|3.7075|5.4576|5.0222|4.8243|4.1513|4.4303|9.8499|11.803|11.9636|9.2327|7.0344|6.1636|6.2904|3.179|1.2344|0.8032|1.6994|1.7502|1.116|1.226|1.1837|1.412|2.8831|2.2574|1.4627|1.0399|1.1583|1.3528|1.2767|1.45|1.22|1.42|1.26|1.13|1.25|1.64|1.35|1.31|1.15|1.02|0.96|0.52|0.58|0.67|0.74|0.62|0.7|0.84|0.55|0.58|0.76|0.58|0.69|0.76|0.64|0.68|0.68|0.65|0.52|0.305|0.47|0.53|
2020-10-24 00:49:17|amer_0283|VPY.V|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:49:17|amer_0285|ESP.TO|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:49:17|amer_0286|WRG.TO|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||95.1421|95.1421|70.3224|20.6831|20.6831|16.5464|12.4098|12.4098|12.4098|16.5464|20.6831||20.6831|20.6831|19.6489|19.6489|16.5464|20.6831|32.0587|62.0492|51.7076|49.6393|80.6639|59.9809|66.1858|62.0492|50.6735|37.2295|22.7514|28.9563|20.6831|14.4781|14.4781|10.3415|4.9984|1.7236|1.7236|1.8098|0.7756|7.4114|4.826|3.361|3.6195|6.2049|6.5496|6.0756|6.8944|7.196|7.377|4.9639|6.5065|6.1193|6.5853|6.8969|7.6861|6.6932|9.0614|10.5869|8.3954|5.6938|5.8832|5.9177|5.1698|3.88|2.81|3.27|2.59|3.09|2.25|1.79|1.33|1.25|1.13|1.04|0.73|0.425|0.355|0.23|0.24|0.26|0.18|0.3|0.265|
2020-10-24 00:49:19|amer_0287|JE.TO|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||236.3419|221.2901|175.1744|187.628|234.1097|194.1397|185.7682|172.5956|127.1224|122.3868|136.3828|159.2725|188.3013|133.367|119.8136|139.9302|141.1652|160.4056|192.6083|247.674|198.2527|201.0079|175.0694|190.9663|223.4089|191.6152|194.4756|154.8705|163.3062|144.6715|122.9764|140.0426|148.1599|180.84|74.91|66.99|23.76|22.77|7.48|
2020-10-24 00:49:19|amer_0288|BAR.TO|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:49:20|amer_0289|RSI.TO|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.7097|2.7379|2.6664|2.7604|3.0947|3.2642|3.6616|3.4047|3.8242|3.7146|3.6409|3.4143|2.9143|3.0123|3.1585|3.2889|3.2127|3.2973|2.9949|3.1864|3.9392|4.5912|5.1817|5.3956|5.0447|5.2051|5.1887|5.3302|5.2288|4.6802|4.944|4.82|5.5321|5.2753|5.0607|4.7101|4.2207|4.68|4.87|
2020-10-24 00:49:21|amer_0290|ATP.TO|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.7371||4.3468|3.5404|4.5239|4.1698|4.6479|5.3251|5.3163|6.3227|6.789|6.8712|7.0667|7.285|7.3778|7.2404|6.9485|8.1184|6.5111|4.1226|3.4779|3.7999|3.3476|2.881|3.6411|2.3785|2.9459|3.4584|3.7784|2.4424|2.49|3.31|3.19|3.29|3.4|3.43|3.13|3.1|2.97|2.72|2.99|2.78|2.93|3.41|3.08|3.08|3.05|2.93|2.74|2.6|
2020-10-24 00:49:22|amer_0291|MSI.TO|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.5394|6.5009|6.485|7.0355|8.0532|8.3354|9.0938|9.3134|9.7213|10.5639|10.2804|11.8592|11.7098|13.4658|12.7241|14.2203|14.1557|13.8402|13.1466|12.366|14.9023|15.5187|16.7434|17.1701|17.7874|19.0935|19.1648|20.8318|24.1726|25.8244|25.3851|23.2256|26.3603|28.3433|31.8574|33.5094|27.8198|31.0484|27.7055|
2020-10-24 00:49:23|amer_0292|AKG.TO|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:49:23|amer_0294|NFI.TO|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.7628|3.6847|4.7791|4.6317|5.5284|6.5263|7.8405|8.3585|8.8084|8.2873|8.922|9.7959|10.4985|11.0827|11.7087|12.7831|16.3812|24.137|28.6146|34.677|35.399|35.9728|42.7842|47.7919|46.0403|48.2468|52.5656|44.2397|46.358|30.638|30.4122|34.9511|27.3111|25.6961|15.1732|16.65|17.09|
2020-10-24 00:49:24|amer_0296|CDV.TO|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.66|0.52|0.57|0.425|0.45|0.4|0.33|0.31|0.42|0.285|0.3|0.59|0.98|
2020-10-24 00:49:24|amer_0299|FSZ.TO|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.738|4.8038|4.9851|4.4398|3.8097|3.8597|5.3851|5.2779|4.9012|4.8677|6.5813|7.6546|7.4865|9.3472|9.4763|8.7778|9.0406|8.8831|9.6245|9.1073|8.5303|8.278|9.9685|9.579|9.3744|9.8157|10.3295|10.8847|11.5369|10.4662|8.8684|9.8577|10.664|9.4512|10.8038|10.0846|9.302|10.7123|6.2287|9.3198|10.36|
2020-10-24 00:49:25|amer_0301|EDR.TO|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||0.4|0.24|0.4|0.24|0.26|0.13|0.1|0.11|0.06|0.05|0.11|0.06|0.04|0.05|0.07|0.08|0.07|0.03|0.04||0.03|0.02|0.005|0.05|||0.215|0.165|0.25|0.37|1.368|0.905|1.03|1.39|2.027|1.49|2.064|2.216|3.635|3.36|3.46|4.4|5.1|4.54|3.51|3.74|3.49|3.06|1.85|1.31|2.27|2|3.05|3.89|3.39|3.66|4.18|7.25|9.67|8.19|11.28|9.84|9.46|8.08|10.15|7.81|6.65|3.15|5.02|3.71|5.5|5.28|4.99|2.54|2.69|2.57|2.17|1.98|3.22|5.08|7.14|5.24|4.18|4.06|2.88|3.08|3.19|4.02|3.02|2.89|3.74|2.67|3.21|3.06|1.72|2.92|5.43|
2020-10-24 00:49:27|amer_0305|TOS.TO|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:49:27|amer_0307|DEE.TO|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:49:27|amer_0308|PHX.TO|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||1.8792|2.4512|2.9414|3.0231|1.8792|1.2256|0.4085|0.6536|0.4085|0.1634|0.2043|0.1634|0.2451|0.2451|3.595|2.206|2.0426|1.389|2.6146|2.4512|2.2878|0.7435|0.7353|0.8171|0.6536|0.3268|0.4004|0.429|0.6373|1.3923|1.4547|1.8578|1.7506|1.9876|2.4707|2.8225|4.1238|4.5894|4.9185|4.3168|3.5966|3.9427|4.0041|4.9621|4.7701|5.0678|5.8764|10.4576|6.6382|5.3666|4.8235|5.3347|5.1843|5.8479|6.7846|5.9027|7.2919|9.5794|9.0994|8.2309|6.9557|8.0795|8.4082|6.2652|7.0528|7.5753|7.8079|9.0326|9.4548|11.044|12.3822|15.5163|12.9961|6.9627|7.0647|5.619|3.0832|2.1705|2.06|2.8|3.26|4.1|3.67|2.42|2.35|2.13|1.9|2.05|2.95|2.5|3.19|2.82|2.81|2.75|0.71|1.2|1.43|
2020-10-24 00:49:29|amer_0310|SII.TO|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||56.029|34.1607|22.0313|27.3652|18.4418|23.4567|27.6464|25.6914|21.9719|31.9474|51.9279|62.299|50.944|45.102|39.4562|42.1653|33.8075|33.6832|27.0931|24.9542|20.3418|20.1965|19.1461|26.7897|24.6399|20.3094|18.8524|21.0304|20.6431|17.6432|19.3335|19.2565|20.6575|19.5566|21.2733|19.6535|20.2562|18.6753|20.9144|28.037|28.4828|27.8424|23.0763|29.0026|31.8741|31.5523|28.8671|21.7914|48.5175|45.4|
2020-10-24 00:49:30|amer_0312|MMT.TO|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:49:30|amer_0313|RMM.UN.TO|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:49:30|amer_0315|TWD.V|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:49:30|amer_0316|INP.V|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.3733|||||1.4077|1.5965|1.8626|1.9828|2.0171|1.8883|2.8325|2.5063|1.9742|1.4678|1.3819|1.8454|1.5708|1.7422|1.613|1.7344|1.3858|1.3332|1.2889|1.0578|0.9233|0.7061|0.8071|0.7516|0.6765|0.6765|0.5917|0.79|1.72|
2020-10-24 00:49:31|amer_0317|SEA.TO|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3|0.16|0.17|0.1|0.1|0.08|0.05|0.31|0.15|0.21|0.18|0.28|0.26|0.6|0.82|0.75|0.65|0.41|0.5|0.57|0.46|0.51|1|2.95|2.65|2.58|2.1|2.1|3.78|5|5.05|4.24|4.3|4.35|3.2|3.15|5.9|9.5|10|10.97|12.99|15.77|17.31|20.5|30.02|27|25.11|20.84|18.1|15.76|28.5|28.19|29.67|25.44|23.7|35.08|30.23|30.38|30.42|26.56|23.63|18.38|20.1|16.88|18.22|17.81|14.13|10.78|11.48|7.98|8.15|10.37|9|8.58|7.66|7.75|7.87|11.13|14.53|17.48|14.53|10.43|15.85|12.73|14.7|13.65|14.33|14.34|17.1|16.98|19.15|17.11|18.29|16.81|14.82|20.64|24.34|
2020-10-24 00:49:33|amer_0320|BBD.A.TO|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||2.5029|3.1301|2.9295|3.4316|3.8424|3.8562|3.7237|4.8158|4.9011|6.0116|5.3557|5.6573|6.7111|7.6895|6.3924|8.6536|7.7585|8.6909|9.4737|11.9641|14.1821|15.9349|20.6609|18.4045|17.5237|18.1923|9.3754|13.2502|11.536|10.3236|3.6562|4.4811|2.8031|3.9934|4.704|4.5305|4.9577|3.4741|2.5614|2.1161|2.4519|2.2895|2.4689|2.3408|2.9217|2.6825|2.9986|3.4087|3.9896|5.4675|5.0917|5.1087|4.6816|6.3133|4.9471|3.8209|2.6444|3.0131|4.3868|4.2489|5.5282|4.37|4.5461|4.5501|6.4837|6.3246|3.3947|3.7479|3.9709|3.9113|3.597|3.6514|3.9133|4.5701|4.661|4.4816|4.0407|3.761|3.8164|4.13|2.6|2.32|1.69|1.49|1.43|2.22|2.03|2.33|2.2|2.41|2.31|3.05|3.73|5.21|4.59|2.08|2.62|2.21|1.83|1.94|0.73|0.65|0.41|
2020-10-24 00:49:34|amer_0321|DIV.TO|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.8538|4.6057|||6.2663|5.4203|3.1332|2.4439|2.3499|2.3499|2.2559|3.2898|3.1332|5.7337|16.1357|16.919|5.1133|6.6423|6.7363|9.3681|14.1556|16.7812|14.4752|10.4961|3.9666|2.7822|2.1305|2.306|2.1368|2.2245|3.6971|1.9802|0.8272|0.5828|0.495|0.2131|0.2256|0.1097|0.0971|0.2538|0.0627|0.0627|0.1285|0.2287|0.3446|0.777|1.7859|1.341|1.1467|1.1906|1.3786|1.3159|1.2658|1.1217|0.9963|1.0026|0.9713|0.9399|1.0841|1.0339|1.0966|||||1.7184|1.7431|1.9811|1.743|1.6117|1.6048|1.5531|1.7156|1.8212|1.9589|2.0312|2.455|2.6879|2.7411|2.6882|2.6093|2.4289|2.7104|2.7671|2.5843|2.8924|1.6736|1.8497|1.7|
2020-10-24 00:49:36|amer_0328|ALS.TO|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2353|0.2896|0.2625|0.2263|0.3168|0.2715|0.2263|0.2715|0.2715|0.4706|0.4525|0.4525|0.362|0.362|0.4525|0.4525|0.7241|1.0408|1.9459|1.3486|1.4391|1.4662|2.0183|2.3985|2.1541|2.9868|3.0773|3.1859|3.6294|3.3035|3.1678|3.2402|3.7651|4.9327|5.3128|6.0459|9.5033|11.8837|13.8206|20.7354|24.754|11.6393|6.5618|5.0685|4.0367|6.236|5.4757|5.3309|7.8742|8.7521|9.3947|9.7296|12.7254|11.9923|10.3632|9.9207|9.9751|10.6108|9.8191|9.5007|9.0348|10.5628|8.9491|9.9425|9.6847|13.8688|11.5327|11.6066|10.1893|11.8378|14.1698|11.0708|9.5205|10.7002|9.8356|9.1289|11.2211|11.6086|9.6644|11.2321|14.3584|13.4648|12.2833|12.7291|11.4423|12.6811|12.508|11.2126|11.7153|7.1522|10.1637|10.28|
2020-10-24 00:49:37|amer_0329|GCL.TO|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.4318|5.0601|5.0295|5.505|5.6603|5.8589|4.314|4.8162|5.249|5.2105|5.5038|6.0069|5.6346|5.3066|4.9732|5.5012|6.4812|6.5584|7.4494|8.3206|8.4703|9.3527|9.002|9.083|7.5039|7.4743|8.3189|6.5787|6.7543|6.8189|6.8189|6.8416|3.0631|4.0061|4.4339|3.9248|3.5944|3.7382|3.18|1.07|1.1|1.11|0.91|0.88|0.86|0.68|1.44|1.19|0.81|0.87|0.75|0.63|0.51|0.38|0.43|0.52|0.91|0.63|0.53|0.27|0.38|0.415|
2020-10-24 00:49:38|amer_0330|LOY.V|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:49:38|amer_0332|EPO.V|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:49:38|amer_0336|LUC.TO|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3151|0.2679|0.2836|0.2836|0.5042|0.6303|0.6366|0.5294|0.5673|0.5988|0.7563|0.7437|0.5799|0.5105|0.6618|0.4223|0.3971|0.3971|0.416|0.4979|0.6933|1.103|1.1093|1.5335|1.4635|1.4306|1.2281|1.286|1.009|1.4966|1.8464|2.3367|3.3944|2.6374|2.7061|2.4557|2.157|2.5028|1.7945|1.8624|2.0243|1.3533|1.5273|1.5434|1.12|0.88|0.43|0.62|0.51|
2020-10-24 00:49:39|amer_0338|HWO.TO|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.9798|40.3075|42.6014|42.8308|33.4257|19.6294|9.6672|7.3733|5.7348|3.6047|2.5561|3.1459|1.9662|0.4588|0.3277|0.3277|0.2622|0.2622|0.8848|0.6554|0.7701|0.6718|0.7865|1.0487|0.8848|0.7865|0.9831|1.0941|1.2484|1.4989|1.6218|1.4721|1.8731|2.5606|3.2675|3.8518|3.6551|2.6452|2.7682|3.0603|2.7505|2.5516|2.7104|3.2908|3.3681|4.35|4.2535|3.6714|3.7518|3.2253|3.2659|3.4317|3.7534|2.9938|3.4315|3.1318|2.1688|1.8792|0.58|0.76|0.54|
2020-10-24 00:49:41|amer_0341|RET.A.TO|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:49:41|amer_0342|U.TO|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6|6.6|6.34|8.5|7.98|8.9|12.38|15.75|16.14|10.86|10.21|9.96|8.54|7.91|7.16|6.21|7.65|6.4|6.6|5.93|5.66|6.55|7.92|6.98|6.35|5.81|5.53|5.81|5.65|5.23|5.39|5.61|5.1|4.84|5.37|5.56|4.86|5.19|5.15|5.54|5.32|4.99|5.2|4.57|4.07|3.96|3.85|4.12|3.86|3.51|4.63|3.87|4.09|4.69|4.44|4.41|4.33|4.18|4.12|3.16|4.58|4.3|
2020-10-24 00:49:42|amer_0343|MUX.TO|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.887|2.647|3.8255|3.4751|2.6916|1.6315|2.3413|1.8989|2.5165|2.6639|2.1477|1.1983|1.226|1.0877|1.2345|1.432|2.4097|4.8787|4.5974|3.9844|4.0093|3.3955|2.5201|2.8475|2.5755|2.7744|2.5026|2.5126|2.09|2.26|2.23|1.6|0.96|1.38|1.45|
2020-10-24 00:49:43|amer_0345|KTN.V|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.45|0.36|0.3|0.45|0.75|0.6|0.6|1.15|1.07|1.05|0.98|1.48|1.94|2.23|1.03|0.33|0.8|0.6|0.77|0.88|0.75|0.58|0.485|1|0.95|0.89|1.06|1.08|0.95|0.9|1.1|0.97|0.76|0.81|0.69|0.55|0.435|0.325|0.27|0.34|0.43|0.41|0.255|0.195|0.275|0.39|0.45|0.31|0.285|0.265|0.22|0.2|0.185|0.17|0.13|0.13|0.14|0.13|0.215|0.285|0.125|0.3|0.455|
2020-10-24 00:49:44|amer_0346|RX.V|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||2|2.85|2.05|2.52|1.6|1.55|0.8|0.95|1|0.5|0.37|0.26|0.3|0.2|0.15|0.29|0.16|0.15|0.06|0.06|0.07|0.1|0.03|0.05|0.05|0.01|0.17|0.15|0.15|0.2|0.17|0.3|0.22|0.2|0.15|0.1|0.085|0.07|0.045|0.06|0.105|0.15|0.19|0.155|0.15|0.12|0.085|0.13|0.1|0.03|0.02|0.025|0.045|0.085|0.06|0.075|0.045|0.055|0.15|0.14|0.14|0.24|0.42|0.58|0.68|0.98|0.92|1.29|1.3|2.71|4.66|5.13|7.45|12.75|11.55|9.31|7.35|7.01|7.17|6.99|7.65|8.44|7.95|7.3|8.46|9.2|9.75|10|9.65|9.7|7.8|8.16|6.47|6.03|6.01|3.58|4.87|7.39|
2020-10-24 00:49:45|amer_0350|AOI.TO|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||8|6.75|5.5|2.8|1.5|0.75|0.75|0.7|0.2|0.5|0.6|0.55|0.55|0.41|2.5|0.85|0.56|0.49|0.5|0.36|0.25|0.24|0.47|0.6|0.68|0.38|0.6|0.485|0.64|0.84|0.95|0.9|0.96|0.93|1.02|1.06|2.1|2.5|2.86|2.75|3.05|4|5.14|5|5.99|5.88|6.65|5.5|4.4|0.9|1.06|1.4|1|1.14|0.98|1.28|1.61|1.98|1.85|1.55|1.42|1.55|3.54|8.8|9.48|6.72|7.24|7.63|8.45|8.67|7.5|7.58|4.92|2.35|1.97|2.33|1.55|1.95|2.18|1.9|1.99|2.29|2.14|1.92|1.73|1.44|1.3|1.19|1.44|1.035|1.25|1.31|1.25|1.19|0.82|1.07|1.02|
2020-10-24 00:49:47|amer_0351|SPN.V|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.13|0.12|0.13|0.14|0.12|0.1|0.165|0.14|0.175|0.125|0.1|0.09|0.11|0.13|0.12|0.175|0.345|0.61|0.7|0.53|0.45|0.445|0.315|0.185|0.15|0.135|0.07|0.09|0.075|0.1|0.15|0.06|0.09|0.05|0.065|0.05|0.04|0.015|0.01|0.02|0.02|
2020-10-24 00:49:48|amer_0353|ER.TO|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:49:48|amer_0355|ATE.V|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.55|0.56|0.53|0.84|0.5|0.46|0.5|0.175|0.14|0.17|0.18|0.14|0.13|0.21|0.17|0.2|0.09|0.085|0.145|0.4|0.39|0.35|0.29|0.28|0.325|0.37|0.425|0.58|0.415|0.345|
2020-10-24 00:49:48|amer_0356|IIP.UN.TO|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.0605|2.1933|4.3357|1.9383|2.3974|3.9786|2.2953|2.6524|2.8054|3.1625|2.0403|2.5249|2.8564|2.4484|2.2953|2.3464|2.0403|2.3464|2.1933|2.4484|2.6779|2.6166|2.5774|2.1981|2.0917|1.8211|1.5524|1.2152|0.6244|1.008|0.9499|1.2844|1.0456|0.9777|0.9493|1.0414|1.0916|1.1656|1.5639|2.1455|2.4088|2.9138|3.3529|4.3495|4.1851|5.0545|4.5774|4.614|4.3149|4.632|4.7407|4.5962|5.1322|5.5233|5.388|5.6896|5.8168|6.4217|7.1265|7.3222|6.6881|7.0544|7.4508|7.5174|8.6088|9.5379|10.355|11.3352|12.5639|13.6091|13.3921|15.3903|15.5893|12.8195|14.2292|13.0831|
2020-10-24 00:49:50|amer_0357|IMV.TO|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.92|7.36|5.12|3.92|1.04|||2.88|4.416|4.48|3.84|2.88|2.4|2.72|1.92|1.216|1.024|1.44|1.12|0.736|0.992|0.896|1.024|1.056|1.344|3.2|1.92|2.496|2.24|2.304|2.944|2.72|2.368|1.408|1.984|2.368|2.208|3.616|3.904|3.584|7.488|6.272|6.62|7.46|6.89|5.3|3.87|3.76|3.65|2.32|4.18|6.18|
2020-10-24 00:49:51|amer_0358|CKE.TO|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:49:51|amer_0361|BCT.V|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||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|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|6.1|5.77|
2020-10-24 00:49:52|amer_0362|ESN.TO|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.9062|1.1208|1.701|1.8441|1.6852|1.2877|1.6136|1.8708|1.424|2.0472|1.7059|1.8692|2.2266|2.4317|2.5351|2.3528|2.3968|2.2102|1.2593|1.0295|1.0856|0.6882|0.5475|0.65|0.65|0.63|0.84|0.72|0.63|0.64|0.7|0.52|0.56|0.48|0.245|0.305|0.31|0.295|0.39|0.14|0.18|0.135|
2020-10-24 00:49:53|amer_0364|SIS.TO|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.5197|0.4833|0.5821|0.4729|1.029|1.3512|1.6891|1.5851|1.4708|1.1174|1.0394|0.7796|0.8835|0.8835|0.8835|0.8315|0.8453|1.1359|0.9352|0.8982|0.8828|0.8881|1.0166|1.1169|0.9215|0.8377|0.726|0.6031|0.5843|0.6198|0.2951|0.3423|0.4933|0.5242|0.5242|0.7215|0.7839|0.8166|1.0321|1.0779|1.0585|0.9685|0.9893|1.1069|0.9578|1.142|1.0462|1.1052|1.5053|1.7877|2.3892|2.8701|3.0412|3.0053|3.4288|4.6876|5.1301|4.7402|4.6598|5.5369|7.1509|9.9897|10.17|12.2433|14.8382|12.8508|16.5742|15.8803|15.7498|19.3037|11.4261|12.8788|12.7087|11.4262|13.6677|8.435|12.3459|15.35|
2020-10-24 00:49:54|amer_0365|SXP.TO|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.322|1.1492|0.8513|0.9055|1.1573|0.8963|0.8506|0.6372|0.7161|0.7574|1.3403|1.3246|1.3704|1.781|1.8558|2.1846|2.7081|3.3735|3.3951|3.6119|4.1344|3.8805|4.4236|3.8213|3.9363|3.7122|3.4069|3.6579|3.4285|2.7624|2.9506|2.0095|2.9164|2.5123|2.3667|2.2593|1.535|1.15|1.23|
2020-10-24 00:49:55|amer_0366|ZEN.V|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.5977|0.4981|0.3935|0.2391|0.1444|0.1494|0.2789|0.4184|0.7471|2.0123|2.9885|3.377|2.2015|3.0084|2.092|1.8728|1.4943|1.8728|1.5441|1.3548|0.8467|0.8766|0.71|1.29|0.85|0.98|0.95|0.9|0.69|0.68|0.5|0.46|0.39|0.41|0.305|0.39|0.355|0.3|0.62|0.8|
2020-10-24 00:49:56|amer_0367|PRU.TO|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.7716|2.1221|2.9008|3.3291|3.0858|2.5309|2.9398|2.4141|2.3557|2.3849|2.9106|2.1415|1.8787|0.4478|0.5062|0.2385|0.4234|0.4186|0.3164|0.2142|0.2726|0.3796|0.2774|0.331|0.404|0.5|0.54|0.34|0.315|0.29|0.345|0.35|0.475|0.425|0.32|0.4|0.455|0.52|0.69|0.98|0.79|1.24|1.35|
2020-10-24 00:49:57|amer_0368|POE.V|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.7027|0.549|0.3952|0.3294|0.2196|0.2415|0.2855|0.4831|0.2855|0.4392|0.1757||||0.1098||0.2196|0.2196|0.0439|0.0659|||0.1317|||0.0725|||0.6104|0.7685|0.931|1.3219|1.6688|1.6249|1.4492|1.7786|2.0641|2.2178|6.0472|5.1909|4.9932|2.8545|1.48|1.6249|2.613|2.086|3.3376|2.4022|2.4154|3.162|2.9204|3.0258|2.31|1.1067|0.8783|1.7742|1.6337|1.5477|1.4647|1.5808|1.006|1.0005|0.9949|0.9894|1.1552|1.1165|0.9839|0.7794|0.8402|0.6964|0.6467|1|1.3|1.32|1.25|1.6|1.77|1.43|1.18|1.06|1.2|1.07|1.33|1.91|2.07|2.35|1.1|0.52|0.63|0.55|
2020-10-24 00:49:59|amer_0369|GMP.TO|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.781|3.8893|3.2293|3.3404|4.038|4.7808|5.2154|7.4488|7.8922|10.945|10.0864|9.5203|10.3664|10.464|11.7518|10.8463|13.275|9.2715|9.2608|6.3165|3.0422|4.5019|5.8501|7.9511|7.7673|8.7538|6.2667|6.8812|7.5903|9.7726|8.2299|5.0687|4.5388|5.0685|4.0317|3.7422|3.7733|4.3174|4.5029|4.6453|4.6202|5.0957|6.418|5.122|4.3862|4.0572|3.6626|3.1256|3.2027|3.5569|3.7905|3.7755|3.3083|2.6225|2.3437|1.9669|2.5321|2.177|2.2703|1.7183|1.4532|1.749|1.9211|2.1169|1.7683|1.12|1.31|1.71|
2020-10-24 00:50:00|amer_0370|TPH.TO|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:50:00|amer_0372|SUM.TO|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:50:00|amer_0374|E.TO|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.69|0.495|0.495||1.86|2.1|5.55|4.8|2.85|3|2.37|2.79|1.2|0.945|1.41|1.41|0.81|0.42|0.345|0.57|0.54|0.57|0.75|0.555|0.465|0.51|0.57|0.36|0.33|0.345|0.405|0.465|0.57|0.69|1.485|1.98|2.31|2.4|2.97|2.79|2.1|1.2|0.93|0.555|0.27|0.205|0.23|0.35|0.25|0.26|0.32|0.335|0.3|0.32|0.47|0.47|0.39|0.185|0.185|0.18|0.19|0.185|0.105|0.155|0.155|
2020-10-24 00:50:02|amer_0378|MVN.V|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:50:02|amer_0379|TML.TO|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.63|0.345|0.42|0.57|0.69|1.35|2.01|1.02|1.71|3.93|4.35|3.51|2.79|3.15|2.94|2.16|2.37|2.58|1.68|1.38|1.38|0.99|1.395|1.05|1.095|1.02|0.825|1.62|1.35|1.5|1.59|1.74|2.16|1.8|2.46|1.77|1.95|1.77|1.59|1.335|0.9|0.9|0.93|0.825|0.96|0.885|0.54|1.5|1.34|
2020-10-24 00:50:03|amer_0380|NTB.TO|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:50:03|amer_0383|IB.V|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.6|8.4|11.7|||10.8|11.4|||34.8|52.2|28.8|10.5|8.4|10.8|7.8|7.5|9|9.9|7.8|8.4|8.7|10.8|10.5|10.8|9|8.4|7.2|4.8|2.75|1.55|0.55|0.65|1.75|2.1|1.65|1.75|1.15|0.95|1.2|1.2|0.6|0.5|0.73|0.72|0.435|0.44|0.37|0.35|0.33|0.32|0.325|0.31|0.24|0.255|0.19|0.165|0.21|0.17|0.16|0.19|
2020-10-24 00:50:04|amer_0384|GXI.TO|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:50:04|amer_0385|RGX.TO|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:50:04|amer_0386|ELR.TO|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2|4|3.5|3|2.7|2.9|3.3|2.7|1.4|2.3|2|4|12.5|20|10.6|12|12.6|15.5|11.5|13|13.3|13.3|11.2|10|12.6|20.4|24.9|22.5|24.2|33|25.1|9|3|4.25|5.1|5.8|8.8|14.8|11.4|14.5|18.1|13.7|9|7.1|5.4|4.15|2|1.8|1.75|1.5|0.8|0.7|0.65|0.8|1.1|0.86|1.45|1.59|1.72|1.06|0.8|0.8|1.04|0.74|0.435|0.35|0.255|0.325|0.34|0.36|0.315|0.24|0.17|0.24|0.2|0.33|0.26|0.265|0.31|0.375|
2020-10-24 00:50:06|amer_0387|TK.V|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.4|0.48|0.45|0.32|0.23|0.49|0.49|0.5|0.41|0.39|0.33|0.28|0.295|0.42|0.56|0.475|0.35|0.31|0.26|0.23|0.125|0.03|0.07|0.1|0.11|0.22|0.33|0.15|0.2|0.315|0.52|0.38|0.495|0.3|0.63|0.48|0.62|0.92|1.25|0.77|0.55|0.42|0.425|0.275|0.195|0.205|0.2|0.24|0.19|0.12|0.125|0.23|0.19|0.215|0.5|0.58|0.53|0.7|0.485|0.52|0.375|0.325|0.36|0.28|0.175|0.195|0.11|0.175|0.18|
2020-10-24 00:50:07|amer_0388|ITUB4.SA|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:50:07|amer_0389|ABEV3.SA|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:50:08|amer_0390|BBDC4.SA|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:50:08|amer_0391|PETR4.SA|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:50:08|amer_0392|BRFS3.SA|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:50:08|amer_0393|CIEL3.SA|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:50:08|amer_0394|PETR3.SA|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:50:08|amer_0395|ITSA4.SA|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:50:08|amer_0397|UGPA3.SA|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:50:09|amer_0399|BBSE3.SA|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:50:09|amer_0400|VALE3.SA|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:50:09|amer_0401|BBAS3.SA|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:50:09|amer_0402|BBDC3.SA|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:50:09|amer_0403|EMBR3.SA|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:50:09|amer_0404|KROT3.SA|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:50:09|amer_0405|CCRO3.SA|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:50:09|amer_0406|VIVT4.SA|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:50:10|amer_0407|PCAR4.SA|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:50:10|amer_0408|JBSS3.SA|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:50:10|amer_0409|LREN3.SA|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:50:10|amer_0411|CMIG4.SA|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:50:10|amer_0413|WEGE3.SA|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:50:10|amer_0414|KLBN11.SA|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:50:11|amer_0415|TIMP3.SA|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:50:11|amer_0416|LAME4.SA|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:50:11|amer_0417|GGBR4.SA|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:50:11|amer_0418|HYPE3.SA|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:50:11|amer_0419|BRML3.SA|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:50:11|amer_0421|RADL3.SA|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:50:11|amer_0422|SBSP3.SA|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:50:12|amer_0423|RENT3.SA|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:50:12|amer_0425|ESTC3.SA|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:50:12|amer_0426|SANB11.SA|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:50:12|amer_0427|CPFE3.SA|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:50:12|amer_0429|MULT3.SA|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:50:12|amer_0430|CESP6.SA|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:50:12|amer_0431|NATU3.SA|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:50:12|amer_0432|TOTS3.SA|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:50:13|amer_0433|QUAL3.SA|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:50:13|amer_0434|PSSA3.SA|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:50:13|amer_0435|CSNA3.SA|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:50:13|amer_0436|CYRE3.SA|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:50:13|amer_0437|CPLE6.SA|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:50:13|amer_0438|CSAN3.SA|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:50:13|amer_0439|MDIA3.SA|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:50:14|amer_0440|ENBR3.SA|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:50:14|amer_0441|GOAU4.SA|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:50:14|amer_0442|SULA11.SA|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:50:14|amer_0443|BTOW3.SA|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:50:14|amer_0444|LAME3.SA|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:50:14|amer_0445|BRAP4.SA|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:50:14|amer_0446|TAEE11.SA|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:50:15|amer_0448|BRSR6.SA|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:50:15|amer_0450|ECOR3.SA|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:50:15|amer_0451|BRKM5.SA|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:50:15|amer_0452|ELET3.SA|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:50:15|amer_0453|USIM5.SA|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:50:15|amer_0454|ELET6.SA|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:50:15|amer_0455|OIBR4.SA|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:50:16|amer_0456|ODPV3.SA|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:50:16|amer_0457|DTEX3.SA|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:50:16|amer_0459|AMXL.MX|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:50:16|amer_0460|FEMSAUBD.MX|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:50:16|amer_0461|TLEVISACPO.MX|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:50:16|amer_0462|GFNORTEO.MX|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:50:17|amer_0463|WALMEX.MX|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:50:17|amer_0464|CEMEXCPO.MX|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:50:17|amer_0465|GMEXICOB.MX|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:50:17|amer_0466|ALFAA.MX|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:50:17|amer_0467|GFINBURO.MX|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:50:17|amer_0468|FUNO11.MX|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:50:17|amer_0469|BIMBOA.MX|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:50:18|amer_0471|KIMBERA.MX|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:50:18|amer_0472|ASURB.MX|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:50:18|amer_0473|PINFRA.MX|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:50:18|amer_0474|AC.MX|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:50:18|amer_0475|MEXCHEM.MX|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:50:18|amer_0476|GCARSOA1.MX|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:50:18|amer_0477|PE&OLES.MX|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:50:19|amer_0478|GRUMAB.MX|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:50:19|amer_0479|LIVEPOLC.1.MX|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:50:19|amer_0480|GAPB.MX|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:50:19|amer_0481|GENTERA.MX|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:50:19|amer_0482|ALSEA.MX|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:50:19|amer_0484|COMERCIUBC.MX|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:50:19|amer_0485|FIBRAMQ12.MX|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:50:19|amer_0486|LALAB.MX|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:50:20|amer_0487|TERRA13.MX|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:50:20|amer_0488|CHDRAUIB.MX|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:50:20|amer_0489|OMAB.MX|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:50:20|amer_0491|VESTA.MX|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:50:20|amer_0492|LABB.MX|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:50:20|amer_0493|AEROMEX.MX|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:50:20|amer_0494|BOLSAA.MX|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:50:21|amer_0495|HERDEZ.MX|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:50:21|amer_0496|FSHOP13.MX|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:50:21|amer_0497|VOLARA.MX|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:50:21|amer_0498|MFRISCOA.1.MX|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:50:21|amer_0499|ICHB.MX|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:50:21|amer_0500|BACHOCOB.MX|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:50:21|amer_0501|FIHO12.MX|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:50:22|amer_0502|FIBRAPL14.MX|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:50:22|amer_0504|AZTECACPO.MX|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:50:22|amer_0506|HCITY.MX|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:50:22|amer_0508|CULTIBAB.MX|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:50:22|amer_0509|SIMECB.MX|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:50:22|amer_0510|ARA.MX|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:50:22|amer_0511|CREAL.MX|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:50:23|amer_0512|AXTELCPO.MX|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:50:23|amer_0513|GFAMSAA.MX|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:50:23|amer_0514|KOFL.MX|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:50:23|amer_0515|PAPPEL.MX|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:50:23|amer_0517|URBI.MX|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:50:23|amer_0518|ALUA.BA|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:50:23|amer_0519|APBR.BA|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:50:24|amer_0520|BMA.BA|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:50:24|amer_0521|COME.BA|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:50:24|amer_0522|EDN.BA|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:50:24|amer_0524|FRAN.BA|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:50:24|amer_0525|GGAL.BA|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:50:24|amer_0526|PAMP.BA|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:50:24|amer_0528|TECO2.BA|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:50:24|amer_0529|TS.BA|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:50:25|amer_0530|YPFD.BA|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:50:25|amer_0531|BHIP.BA|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:50:25|amer_0532|CARC.BA|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:50:25|amer_0533|CECO2.BA|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:50:25|amer_0534|IRSA.BA|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:50:25|amer_0535|METR.BA|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:50:26|amer_0536|POLL.BA|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:50:26|amer_0537|SEMI.BA|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:50:26|amer_0538|TGNO4.BA|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:50:26|amer_0539|TGSU2.BA|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:50:26|amer_0540|EQTL3.SA|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:50:26|amer_0542|MRVE3.SA|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:50:26|amer_0543|VLID3.SA|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:50:26|amer_0544|HGTX3.SA|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:50:27|amer_0545|ABCB4.SA|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:50:27|amer_0546|SLCE3.SA|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:50:27|amer_0547|SMTO3.SA|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:50:27|amer_0549|IGTA3.SA|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:50:27|amer_0550|COCE5.SA|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:50:27|amer_0551|MPLU3.SA|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:50:27|amer_0552|LINX3.SA|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:50:28|amer_0553|ALUP11.SA|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:50:28|amer_0554|ALSC3.SA|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:50:28|amer_0555|ARZZ3.SA|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:50:28|amer_0556|GFSA3.SA|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:50:28|amer_0557|MRFG3.SA|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:50:28|amer_0558|RAPT4.SA|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:50:29|amer_0559|LLIS3.SA|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:50:29|amer_0560|HBOR3.SA|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:50:29|amer_0561|EVEN3.SA|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:50:29|amer_0563|LEVE3.SA|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:50:29|amer_0564|POMO4.SA|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:50:29|amer_0565|CSMG3.SA|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:50:29|amer_0566|GOLL4.SA|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:50:29|amer_0567|BBRK3.SA|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:50:30|amer_0568|BPAN4.SA|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:50:30|amer_0570|EZTC3.SA|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:50:30|amer_0571|BEEF3.SA|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:50:30|amer_0572|ETER3.SA|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:50:30|amer_0573|FLRY3.SA|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:50:30|amer_0574|LIGT3.SA|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:50:30|amer_0575|PDGR3.SA|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:50:31|amer_0576|MILS3.SA|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:50:31|amer_0577|JSLG3.SA|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:50:31|amer_0578|MYPK3.SA|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:50:31|amer_0579|KEPL3.SA|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:50:31|amer_0580|BRPR3.SA|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:50:31|amer_0581|AMAR3.SA|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:50:31|amer_0582|QGEP3.SA|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:50:32|amer_0584|TCSA3.SA|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:50:32|amer_0585|ANIM3.SA|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:50:32|amer_0587|MEAL3.SA|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:50:32|amer_0588|SEER3.SA|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:50:32|amer_0589|CVCB3.SA|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:50:32|amer_0591|DASA3.SA|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:50:32|amer_0592|TUPY3.SA|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:50:33|amer_0593|LPSB3.SA|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:50:33|amer_0594|MGLU3.SA|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:50:33|amer_0596|SCAR3.SA|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:50:33|amer_0597|DIRR3.SA|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:50:33|amer_0599|RLOG3.SA|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:50:33|amer_0602|PMAM3.SA|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:50:33|amer_0603|FESA4.SA|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:50:34|amer_0605|SSBR3.SA|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:50:34|amer_0606|BPHA3.SA|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:50:34|amer_0608|ABCB10.SA|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:50:34|amer_0610|GPIV33.SA|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:50:34|amer_0611|PTBL3.SA|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:50:34|amer_0612|PINE4.SA|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:50:34|amer_0613|PRVI3.SA|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:50:35|amer_0614|TPIS3.SA|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:50:35|amer_0615|BAZA3.SA|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:50:35|amer_0616|TGMA3.SA|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:50:35|amer_0617|JHSF3.SA|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:50:35|amer_0619|CLSC4.SA|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:50:35|amer_0621|WSON33.SA|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:50:35|amer_0622|SAPR4.SA|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:50:36|amer_0623|POMO3.SA|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:50:36|amer_0624|CELP3.SA|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:50:36|amer_0626|GOAU3.SA|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:50:36|amer_0627|BRAP3.SA|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:50:36|amer_0628|ALPA4.SA|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:50:36|amer_0629|GUAR3.SA|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:50:36|amer_0630|ALPA3.SA|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:50:37|amer_0631|OIBR3.SA|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:50:37|amer_0632|GRND3.SA|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:50:37|amer_0634|WHRL4.SA|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:50:37|amer_0636|CGAS5.SA|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:50:37|amer_0637|TRPL4.SA|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:50:37|amer_0638|CPLE3.SA|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:50:37|amer_0639|BRKM3.SA|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:50:38|amer_0640|USIM3.SA|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:50:38|amer_0641|GGBR3.SA|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:50:38|amer_0642|KLBN4.SA|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:50:38|amer_0643|CMIG3.SA|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:50:38|amer_0645|ITSA3.SA|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:50:38|amer_0646|ITUB3.SA|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:50:38|amer_0647|AESGENER.SN|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:50:39|amer_0648|AGUAS.A.SN|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:50:39|amer_0649|AMZN.SN|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:50:39|amer_0650|ANDINA.A.SN|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:50:39|amer_0651|ANDINA.B.SN|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:50:39|amer_0652|ANTARCHILE.SN|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:50:39|amer_0653|AUSTRALIS.SN|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:50:39|amer_0654|AZUL.AZUL.SN|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:50:40|amer_0655|BAC.SN|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:50:40|amer_0656|BANMEDICA.SN|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:50:40|amer_0657|BANVIDA.SN|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:50:40|amer_0658|BCI.SN|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:50:40|amer_0659|BESALCO.SN|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:50:40|amer_0660|BINT.SN|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:50:40|amer_0661|BLUMAR.SN|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:50:41|amer_0662|BSANTANDER.SN|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:50:41|amer_0663|CALICHERAA.SN|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:50:41|amer_0664|CAMANCHACA.SN|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:50:41|amer_0665|CAP.SN|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:50:41|amer_0666|CCU.SN|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:50:41|amer_0667|CEMENTOS.SN|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:50:41|amer_0668|CENCOSUD.SN|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:50:42|amer_0669|CFMITNIPSA.SN|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:50:42|amer_0670|CGE.SN|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:50:42|amer_0671|CGEGAS.SN|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:50:42|amer_0672|CHILE.SN|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:50:42|amer_0673|CMPC.SN|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:50:42|amer_0674|COLBUN.SN|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:50:42|amer_0675|COLO.COLO.SN|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:50:43|amer_0676|CONCHATORO.SN|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:50:43|amer_0677|COPEC.SN|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:50:43|amer_0678|CRISTALES.SN|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:50:43|amer_0679|CRUZADOS.SN|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:50:43|amer_0680|CSCO.SN|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:50:43|amer_0681|ECL.SN|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:50:43|amer_0682|EISA.SN|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:50:44|amer_0683|EMBONOR.B.SN|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:50:44|amer_0684|ENAEX.SN|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:50:44|amer_0685|ENELAM.SN|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:50:44|amer_0686|ENELCHILE.SN|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:50:44|amer_0687|ENELGXCH.SN|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:50:44|amer_0688|ENJOY.SN|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:50:44|amer_0689|ENLASA.SN|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:50:45|amer_0690|ENTEL.SN|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:50:45|amer_0691|EWJ.SN|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:50:45|amer_0692|FALABELLA.SN|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:50:45|amer_0693|FORUS.SN|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:50:45|amer_0694|GOOGL.SN|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:50:45|amer_0695|HABITAT.SN|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:50:45|amer_0696|HF.SN|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:50:46|amer_0697|IAM.SN|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:50:46|amer_0698|IANSA.SN|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:50:46|amer_0699|ILC.SN|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:50:46|amer_0700|INDISA.SN|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:50:46|amer_0701|INTC.SN|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:50:46|amer_0702|INVERCAP.SN|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:50:46|amer_0703|INVERMAR.SN|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:50:47|amer_0704|ITAUCORP.SN|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:50:47|amer_0705|IVV.SN|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:50:47|amer_0706|IYW.SN|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:50:47|amer_0707|LIPIGAS.SN|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:50:47|amer_0708|LTM.SN|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:50:47|amer_0709|MALLPLAZA.SN|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:50:47|amer_0710|MASISA.SN|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:50:48|amer_0711|MOLLER.SN|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:50:48|amer_0712|MSFT.SN|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:50:48|amer_0713|MULTIFOODS.SN|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:50:48|amer_0714|NITRATOS.SN|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:50:48|amer_0715|NORTEGRAN.SN|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:50:48|amer_0716|NUEVAPOLAR.SN|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:50:48|amer_0717|ORO.BLANCO.SN|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:50:49|amer_0718|OXIQUIM.SN|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:50:49|amer_0719|PARAUCO.SN|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:50:49|amer_0720|PAZ.SN|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:50:49|amer_0721|PEHUENCHE.SN|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:50:49|amer_0722|POTASIOS.A.SN|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:50:49|amer_0723|PROVIDA.SN|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:50:49|amer_0724|PUCOBRE.SN|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:50:50|amer_0725|PUERTO.SN|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:50:50|amer_0726|QUINENCO.SN|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:50:50|amer_0727|RIPLEY.SN|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:50:50|amer_0728|SALFACORP.SN|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:50:50|amer_0729|SBUX.SN|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:50:50|amer_0730|SCHWAGER.SN|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:50:50|amer_0731|SECURITY.SN|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:50:51|amer_0732|SIEMEL.SN|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:50:51|amer_0734|SK.SN|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:50:51|amer_0735|SM.CHILE.B.SN|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:50:51|amer_0736|SM.CHILE.D.SN|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:50:51|amer_0737|SMSAAM.SN|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:50:51|amer_0738|SMU.SN|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:50:51|amer_0739|SONDA.SN|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:50:52|amer_0740|SOQUICOM.SN|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:50:52|amer_0741|SQM.A.SN|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:50:52|amer_0742|SQM.B.SN|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:50:52|amer_0743|TRICOT.SN|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:50:52|amer_0744|V.SN|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:50:52|amer_0745|VAPORES.SN|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:50:52|amer_0746|VSPT.SN|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:50:52|amer_0747|ZOFRI.SN|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:50:53|amer_0748|BHC.TO|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||1.0071|1.4301|2.5849|5.8614|6.4389|6.8417|8.0301|5.848|5.4183|7.0096|6.7343|9.2319|11.4543|7.8488|7.023|9.7355|9.7624|12.5085|12.4715|22.6602|21.1496|27.7462|41.4095|39.2106|38.942|44.5349|49.0133|59.7022|53.2096|29.9854|26.3866|28.2464|39.13|42.2588|33.7386|18.7392|13.7304|16.9599|14.6368|13.2873|12.2197|12.6964|18.202|18.8825|19.438|18.0554|11.8718|17.3034|18.4967|20.1893|13.1825|10.3894|8.8745|8.214|8.6601|10.3228|12.6947|14.5811|15.5294|13.8873|16.1663|19.6384|24.9493|28.28|48.4|50.15|39.06|47.66|53.49|45.67|54.26|59.34|76.26|90.68|107.4|124.62|145.44|134.94|146.75|166.33|250.21|277.07|238.2|140.56|34.05|26.05|32.19|19.47|14.69|22.54|17.88|26.2|20.51|30.6|33.17|25.25|32.97|33.04|28.9|38.87|21.81|24.84|20.7|
2020-10-24 00:50:54|amer_0749|NTR.TO|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||5.1311|6.3859|6.9997|8.116|7.233|7.696|8.438|9.9435|9.0258|8.915|9.3371|10.2767|11.1616|9.6223|7.0133|8.615|7.0433|6.7098|6.751|6.1407|6.4497|7.2778|7.0885|10.643|8.3641|7.9571|8.0556|9.0074|9.5651|9.438|9.2023|9.3495|8.5057|8.1285|9.0781|10.6818|10.4096|12.2921|15.5491|19.1944|20.4598|22.5876|20.9551|18.0407|19.9582|18.5905|22.6017|32.576|35.9489|48.8289|61.665|84.3063|93.7828|139.1787|81.2066|52.7689|60.1669|64.103|57.452|67.741|71.8834|54.3928|87.5882|91.7833|102.0167|98.3731|81.3622|75.4075|81.6744|80.0634|77.1243|73.4347|72.7406|73.6618|59.6674|65.5855|75.6848|77.6048|74.8651|80.1205|80.4327|77.0825|55.3603|48.6674|46.548|44.9106|46.3844|53.0984|50.2295|47.0447|53.7067|57.9229|55.1905|65.3111|68.5833|59.5055|65.9554|66.0795|62.8373|59.7494|46.9191|43.1288|52.21|
2020-10-24 00:50:56|amer_0750|OTEX.TO|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.5391|2.2891|4.1948|3.8559|4.9171|3.4003|2.9058|6.5616|4.2503|3.4447|3.7225|3.5114|3.5725|3.4647|5.3338|4.4281|3.5114|3.4169|4.2281|4.6304|4.5637|5.3138|5.6338|8.4718|8.6518|4.956|5.1804|4.6448|4.1448|3.398|3.8648|4.1914|3.6114|4.2314|5.1537|5.7716|5.2449|5.5782|6.8361|6.9783|7.4784|8.0784|8.2207|9.5808|9.0896|9.4274|9.4919|10.8409|9.0207|10.6986|10.163|12.8432|13.2699|12.141|12.041|13.2233|11.1564|11.941|12.461|13.0699|16.4495|17.1511|21.5199|23.3818|23.6296|27.646|30.1137|30.5716|23.5942|27.4122|30.8625|31.1138|36.6582|40.4488|38.8884|42.9571|40.4694|36.974|40.1923|42.1285|45.3725|47.5793|43.6408|49.598|53.8227|53.4675|56.8125|45.5831|58.8806|56.56|
2020-10-24 00:50:58|amer_0751|SHOP.TO|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43.3|44.46|35.6|36.37|37.16|58.01|58.72|97|116.63|146.48|132.2|157|193.61|210.7|180.26|273.54|394.66|415.72|534.76|590|1289.77|1368|
2020-10-24 00:50:59|amer_0752|TECK.B.TO|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||7.7492|8.9307|8.8056|8.8|9.831|9.2837|9.2008|10.5611|10.0622|9.3263|9.5098|7.2288|6.8766|5.4151|4.6053|3.8144|3.7633|4.3659|5.1565|4.7107|3.6369|3.5337|3.5162|5.0068|5.1056|4.5965|3.8156|4.5536|5.3519|4.9579|3.6598|4.2209|4.0535|4.0568|5.2903|8.0934|9.0308|8.8959|10.0857|13.7673|16.7244|15.565|19.6351|23.5314|28.4956|25.8316|26.9963|34.2728|31.3836|35.6092|37.2006|28.3269|33.6517|39.7257|24.4155|4.8637|5.6959|14.987|23.8338|29.7478|35.7507|25.58|34.3883|50.4708|41.9759|40.3058|25.4234|29.8486|29.5992|26.5416|24.4203|30.8252|24.3873|19.5149|24.0397|24.4599|21.1071|21.9653|19.1249|14.7633|16.1578|11.6297|5.984|5.067|9.3465|16.1962|22.5186|25.627|27.7348|21.5311|25.2082|32.0112|32.3593|32.7046|30.451|28.9266|30.4839|29.8445|21.256|22.3376|10.6307|14.22|18.54|
2020-10-24 00:51:00|amer_0753|WCN.TO|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.411|18.7192|22.4978|23.7842|28.273|30.7117|32.4135|32.7217|32.8021|29.2914|26.3033|28.9296|25.9817|27.4556|28.5544|28.8224|29.7202|35.7098|35.348|36.8487|36.8755|38.6309|46.8046|49.3103|46.4562|47.7157|43.6825|54.1073|60.2218|63.6521|68.865|76.0221|81.382|85.0889|87.2011|90.6971|97.8059|102.1271|99.302|117.8716|123.9382|121.4048|118.236|104.4485|126.9599|140.38|
2020-10-24 00:51:01|amer_0754|WEED.TO|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||2|1.45|2|0.65|0.65|0.3|0.3|0.35|0.1|0.05|0.1|0.1|0.15|0.05|0.3|0.15|0.15|0.15|0.1|0.1|0.05|0.05|0.05|0.05|0.55|0.2|0.55|0.95|4.55|3.75|6.25|4.1|6.2|6|5.5|2.9|2.75|2.35|2.55|1.95|1.575|1.9|1.85|1.775|1.15|1.2|0.95|0.8|0.5|0.15|0.625|0.425|0.4|0.475|1|0.75|1.65|2|1.375|1.15|1.625|0.57|0.23|||0.25|0.03||0.05|0.03||2.9|2.43|2.06|2.06|1.8|1.73|2.97|2.6|2.75|3.95|9.09|10.16|7.95|10.47|30.41|31.69|40.51|67.57|36.34|61.35|52.45|37.5|26.27|20.46|23.3|19.38|
2020-10-24 00:51:02|amer_0755|WPM.TO|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.2014|0.8806|0.7925|0.5283|0.6604|0.3082|||0.1761|||0.044|0.0881|0.1321|0.1761|0.0881|1.7611||2.6857|3.3021|3.5487|3.3198|4.4029|5.8118|10.0033|8.0132|8.5327|10.7342|9.6863|10.9103|11.6236|14.8817|14.0892|12.557|8.6736|6.9477|8.9378|8.5063|12.1167|13.9923|14.1508|18.6417|22.7716|34.0165|38.8019|28.5539|36.0447|25.1149|28.8419|23.9393|34.6617|30.8523|28.3723|17.2887|24.6135|19.9995|25.6146|22.9223|21.1572|21.7886|23.2086|21.2301|15.4957|16.0628|21.3112|28.5554|35.264|25.7804|25.9597|24.4622|22.4625|26.69|24.9637|27.8179|21.3368|25.9269|31.5288|30.9175|35.8077|38.3051|34.4944|57.6277|66.56|
2020-10-24 00:51:04|amer_0756|AC.TO|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.62|17.24|13.91|12.89|11.65|9.07|9.06|4.22|1.77|1.11|1.47|1.86|1.26|2.22|1.75|2.94|3.63|2.43|2.18|1.32|1|0.98|1|1.24|1.78|3.07|2.61|3.7|7.57|5.35|9.49|8.5|11.06|12.72|13.28|11.66|10.09|8.79|9.46|9.81|14.21|13.82|17.24|25.54|25.64|26.28|23.14|27.49|26.07|32.2|40.73|43.13|50.01|12.7|16.95|16.5|
2020-10-24 00:51:06|amer_0757|ACB.TO|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.6|2.76|1.8|0.42|0.06|0.84|0.9|0.78||||1.08|1.56|1.44|1.5|1.2|0.96|1.08|0.9|0.72|0.78|0.6|0.42|0.36|0.3|0.36|0.66||4.8|4.2|3.6|4.68|6.96|6.24|5.7|16.08|27.48|30.96|25.92|33.48|96.12|108.36|107.52|146.28|81.36|146.76|118.08|75.48|33.48|15.12|16.79|6.25|
2020-10-24 00:51:07|amer_0758|APHA.TO|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.05|0.99|0.98|0.87|1.28|1.33|1.59|3.46|5.08|6.57|5.3|6.86|18|12.67|12.68|19.54|7.57|12.31|9.28|7.45|6.38|4.65|5.82|5.8|
2020-10-24 00:51:07|amer_0759|ATZ.TO|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.275|15.7|14.85|14.98|12.7|12.06|15.57|17.15|16.29|17.96|16.39|17|19.14|13.13|18.28|17.34|
2020-10-24 00:51:08|amer_0760|BBU.UN.TO|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.0148|30.6974|31.9117|31.9394|34.4619|36.0266|42.549|44.938|50.4838|55.0714|42.5248|51.2651|50.9066|50.4205|55.0513|35.0119|43.5368|39.98|
2020-10-24 00:51:09|amer_0761|BEP.UN.TO|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.892|2.2028|2.1553|2.4303|2.4481|2.7456|2.6685|2.9304|3.0373|3.0401|3.2431|3.2908|3.6967|4.0582|3.8401|4.0417|4.5301|4.6458|4.8169|4.8554|4.817|5.0158|4.7575|5.326|5.5734|5.8276|6.0916|6.2168|5.7057|5.3446|6.3011|6.4021|5.4544|5.5342|5.6047|6.5008|7.2197|8.1174|7.6841|8.3352|8.3971|9.1856|9.3125|11.1708|11.3158|11.3072|11.9283|13.2103|13.4183|13.8686|13.4912|13.0413|13.3158|16.1029|15.9765|17.3131|18.1217|21.6677|20.1269|20.321|20.6597|22.186|22.1783|24.8386|23.5967|24.4983|27.8854|26.6185|29.3245|26.6389|27.3298|27.4405|25.1019|31.1292|33.8586|39.0588|46.769|46.501|52.982|60.65|
2020-10-24 00:51:10|amer_0762|BPY.UN.TO|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.9983|13.9022|13.5296|14.5685|14.595|15.5628|16.8006|19.0222|21.8479|20.1259|21.3872|24.2841|22.9203|22.4624|23.6558|23.2338|23.9547|25.0055|24.203|23.1428|20.9738|21.767|23.5913|18.8253|25.1878|22.8666|25.4708|22.6656|11.9344|13.0821|15.73|
2020-10-24 00:51:11|amer_0763|BTO.TO|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.2662|1.6258|1.1824|0.5419|0.4927|0.601|0.7587|0.7291|1.1233|1.2415|1.6159|1.9411|2.6209|2.7589|3.153|3.6949|3.2023|4.1087|3.488|3.7836|3.5471|3.1234|2.3746|2.6111|2.1578|2.9264|3.0446|2.3253|1.9509|1.9608|1.9805|1.4583|1.5174|2.2367|2.7293|3.3303|2.8574|3.7245|3.6654|3.4683|3.5865|3.4683|3.3303|2.9362|3.6949|3.823|3.7343|4.5423|4.7825|4.9218|6.7637|8.67|
2020-10-24 00:51:12|amer_0764|BYD.UN.TO|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:51:12|amer_0765|CHP.UN.TO|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.7599|7.1772|7.4528|7.4623|7.3193|7.6015|8.5909|8.1277|8.4893|9.0638|9.6338|11.1966|11.1051|10.7445|11.3316|11.4312|11.0872|11.3866|10.0625|10.6713|10.8056|10.3664|13.006|12.7825|13.876|13.192|12.5483|12.5557|12.55|
2020-10-24 00:51:13|amer_0766|CHR.TO|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.5392|4.8924|5.8153|6.1328|6.3571|7.1991|8.194|7.2366|6.2093|6.8111|4.7804|6.7054|7.3817|7.3254|7.9829|3.05|2.98|2.21|
2020-10-24 00:51:14|amer_0767|CIGI.TO|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||0.9735|1.0027|1.0709|1.5576|1.655|2.5798|2.1223|3.4949|3.6215|3.31|3.5533|3.8454|4.2737|3.4755|3.5533|3.1153|3.4073|3.6507|3.9622|4.8676|6.4739|6.3279|7.903|6.9606|7.5058|6.0864|5.0331|3.3294|4.264|4.412|5.2278|5.8606|6.5537|6.0358|7.204|9.0537|9.9182|10.2842|11.3123|11.3901|10.9112|10.2998|10.2998|12.3364|15.2842|11.8886|11.7056|8.7928|5.993|6.1916|6.2266|4.3302|5.2804|7.8349|7.905|8.7344|9.0264|9.2095|11.7017|13.637|13.2865|11.1526|9.7157|12.0054|9.9299|10.8255|10.9034|13.1658|12.1495|15.7431|17.6993|21.2189|22.1094|22.9096|23.8935|32.4836|45.6401|58.2017|61.3521|46.4837|46.3152|53.8126|49.9993|62.4783|70.3639|61.0429|77.177|86.6054|96.3577|101.6663|72.0606|87.6708|93.6572|97.6481|95.5514|67.2588|80.1171|88.79|
2020-10-24 00:51:15|amer_0768|CJT.TO|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.473|6.9934|5.6705|6.7689|7.1356|5.5892|6.1192|7.3199|8.3977|9.4179|10.1487|11.8842|18.0317|18.8331|20.3099|25.2451|24.9369|24.3069|18.9428|24.2894|24.2864|31.383|41.0343|44.5176|44.8671|45.5132|48.8824|56.8473|66.6183|62.7337|81.7323|67.3995|77.3028|81.2929|94.7642|104.4418|93.8635|160|193.09|
2020-10-24 00:51:16|amer_0769|CRON.TO|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.8|0.55|0.5|0.345|0.315|0.19|0.2|0.89|1.48|2.78|1.78|2.59|6.99|8.39|8.22|14.47|14.01|27.06|20.88|12.39|9.97|7.99|8.18|6.76|
2020-10-24 00:51:17|amer_0770|DGC.TO|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:51:17|amer_0771|DIR.UN.TO|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.1954|6.1757|5.2853|5.1447|5.2972|5.7153|6.0797|5.7638|5.4929|5.9857|5.6735|5.4338|5.0959|5.7903|6.492|6.0158|6.499|6.4685|7.165|7.503|7.3747|8.0938|8.8854|8.8973|8.5814|10.8361|10.8981|12.3131|12.6164|8.6345|10.3384|10.9246|
2020-10-24 00:51:18|amer_0772|DRG.UN.TO|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:51:18|amer_0773|ECN.TO|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.1087|3.0428|3.3176|3.812|3.7071|3.7836|3.2855|3.3143|3.7286|3.2746|4.2627|4.0488|4.528|4.7834|3.6925|4.02|5.05|
2020-10-24 00:51:19|amer_0774|EDV.TO|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||14.1983|15.0174|14.1888|21.2831|25.5757|15.6942|13.6351|12.0857|14.0095|16.2901|8.6576|9.0039|10.0556|11.133|11.133|26.4888|55.3711|31.0326|32.2676|27.0579|26.6884|20.0476|17.5417|17.1557|18.5281|19.3001|19.729|23.0744|15.097|18.0134|31.738|34.9975|33.4752|22.4033|23.1357|29.3578|32.0035|23.4929|32.2667|38.5408|52.9299|67.1767|61.7143|65.2507|76.4|87.2355|88.3375|75.9335|65.3641|69.7753|59.5384|15.2478|15.1|14|17.9|17.9|23.7|24.2|26.5|27.9|26.4|23.5|21.6|26.5|23.7|23.4|22.3|21|15.6|6.3|7.2|5.4|8.3|8.6|7.1|3.8|5.9|6|5.6|7.47|11.34|20.13|25.12|18.05|23.9|21.16|24.68|24.9|24.05|23.61|20.23|19.93|20.79|20.41|27.47|23.6|22.33|29.55|33.36|
2020-10-24 00:51:20|amer_0775|EFN.TO|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.3948|4.0313|3.6636|4.3142|4.88|6.3653|8.3597|9.3004|9.8379|10.234|9.3428|9.4984|10.0006|11.705|13.4873|12.8862|11.9393|9.8009|9.6675|11.7193|11.1263|11.0681|7.7587|8.469|8.7949|3.7826|5.905|6.368|6.2473|8.3182|9.3885|10.4098|10.8881|8.8135|10.13|11.17|
2020-10-24 00:51:21|amer_0776|EIF.TO|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.0458|2.1184|2.2866|2.5909|3.3429|3.3296|3.0195|3.2197|3.5136|3.7736|4.1181|4.1242|4.267|4.0141|3.5501|3.7305|3.8595|3.8978|3.4239|3.7487|4.3403|5.3902|5.8709|7.3485|6.8534|8.459|8.8383|10.8844|11.5174|10.957|13.2434|13.7362|13.4119|14.2932|15.6821|16.8944|15.4116|14.9402|13.8875|13.3734|14.7781|12.9048|15.2122|14.9522|14.4123|17.3268|20.0689|20.7719|23.4981|26.8989|33.3326|31.1609|23.2516|27.8306|28.9636|25.5873|28.7488|28.3693|23.718|29.9692|35.5178|37.2961|43.0317|16.9842|24.8133|33.5604|
2020-10-24 00:51:23|amer_0777|ENGH.TO|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3735|0.4347|0.3752|0.4089|0.6181|0.6626|1.1343|1.3055|2.4613|2.3543|2.7716|1.9262|2.3971|2.2686|1.6801|1.7657|1.9583|2.1616|1.9369|2.29|2.2686|2.6753|3.1996|3.3495|4.0664|4.4731|4.0664|3.8096|3.2532|3.2788|3.2232|3.51|4.6015|3.4329|3.4244|3.3858|3.5742|3.3062|3.399|3.231|2.5941|2.5941|2.2698|1.9562|2.1735|2.6039|2.9951|3.7553|3.419|3.6773|3.5841|3.7788|4.0907|4.3568|4.2245|5.4416|6.3905|6.147|6.2768|7.6727|9.1651|10.9836|11.9462|14.7786|15.8584|16.7275|17.2164|19.5177|23.3927|24.8193|25.6392|35.2885|24.4872|26.134|25.0948|26.3758|30.7734|25.219|25.2924|29.6591|31.9949|37.3518|39.5089|31.8529|31.9511|34.2516|36.952|48.2469|37.8583|71.5279|72.77|
2020-10-24 00:51:24|amer_0778|ERO.TO|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.46|8.4|9.7|11.92|9.9|15.79|21.8|19.47|23.61|10.57|19.67|18.51|
2020-10-24 00:51:25|amer_0779|GOOS.TO|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.6|27.76|24.64|39.2|42.44|75.72|83.23|57.06|64.18|47.73|55.92|47.01|28.14|31.52|39.75|
2020-10-24 00:51:25|amer_0780|GRT.UN.TO|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.4071|24.2243|25.0866|26.1855|27.8235|27.3861|28.0805|29.9265|32.1886|32.5523|27.9569|29.1298|29.1598|30.6855|32.3857|36.7365|38.1466|42.9166|42.4409|42.0767|44.2965|47.304|49.7585|47.8937|60.1116|57.418|61.7425|64.5285|53.9077|69.4037|76.76|
2020-10-24 00:51:26|amer_0781|H.TO|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.3935|20.3489|21.9184|22.1226|20.2894|20.8459|20.0356|20.1662|20.0154|18.8595|18.281|18.2143|18.4323|19.4243|21.4992|23.719|24.3188|24.0281|25.2907|28.47|
2020-10-24 00:51:27|amer_0782|HEXO.TO|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.05|||1.05|0.75|0.6|0.6|0.675||1.89|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|0.86|
2020-10-24 00:51:28|amer_0783|IMG.TO|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||5.7144|5.421|5.4617|5.0125|4.1425|3.7965|4.3027|3.4037|4.0419|3.4333|3.5191|2.4927|3.0399|2.8228|2.3017|2.6491|2.1106|2.1714|1.9542|2.5622|2.762|3.2571|5.0176|5.7923|5.7659|6.2946|5.1243|6.0907|7.5357|8.1198|8.1466|6.7814|8.7444|7.4027|6.6032|7.6363|7.7261|7.5914|8.6096|8.7092|8.4919|9.2628|8.3785|7.6036|7.713|7.403|7.4317|5.6588|5.8333|7.0561|9.9992|10.1013|13.3972|15.3892|12.6021|18.0364|16.7314|16.6191|20.6732|18.1171|19.4178|15.5086|12.5587|12.3785|14.2361|10.8808|7.1526|4.9041|5.07|3.55|3.88|4.44|3.35|3.02|2.56|2.83|2.25|2.06|2.86|5.13|5.53|4.39|5.26|6.93|8.29|7.34|6.68|7.58|4.77|5.02|4.68|4.27|4.95|4.38|3.57|4.34|5.11|
2020-10-24 00:51:30|amer_0784|IVN.TO|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||9.0695|13.9066|15.6773|6.0895|5.1394|2.5135|1.9435|1.2525|1.0365|0.6565|0.6996|1.0797|1.1229|0.8897|0.8983|0.7342|0.7515|0.7774|1.2956|1.4079|1.4079|1.5634|2.7468|2.7986|2.7209|2.8245|2.6863|2.9368|7.1606|8.6376|6.3487|6.9619|5.7354|7.8602|7.2124|7.9898|7.9812|7.2211|9.2509|5.839|5.9427|10.3651|11.5744|13.2588|10.7798|8.6376|8.9918|9.3286|7.1779|2.8245|6.2191|5.4244|11.2203|13.397|14.4853|13.1292|20.9203|21.0478|23.6284|21.2399|17.1494|16.2159|15.2642|9.51|||||2.24|1.99|1.59|1.33|1.14|1.04|0.92|0.92|0.67|0.61|0.87|1.01|2.33|2.47|4.38|3.83|4.04|4.07|2.77|2.79|2.61|2.36|3.16|3.82|3.66|4.06|2.4|3.59|4.95|
2020-10-24 00:51:31|amer_0785|KL.TO|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.0312|2.7837|4.4539|7.8356|10.042|7.1989|9.6964|11.8513|15.8411|18.823|19.6282|26.7344|24.0873|34.9143|40.8101|55.0767|62.1614|56.0924|44.1478|55.7567|65.52|
2020-10-24 00:51:32|amer_0786|KMP.UN.TO|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.7879|10.5979|10.3001|10.1119|11.1124|11.4318|11.6764|12.6713|12.6372|13.509|15.1434|15.0031|18.3457|18.0766|19.4538|18.5694|14.8213|16.9775|16.8244|
2020-10-24 00:51:32|amer_0787|LUN.TO|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||1.7157|1.6784|2.126|1.5851|1.3054|0.7832|0.8392|1.007|0.8392|0.6527|0.8392|0.8392|0.5968|1.0257|0.9697|0.7087|0.5595|0.3543|0.5781|0.4476|0.2797|0.2611|0.3916|0.4973|0.5595|0.5905|0.5129|0.5843|0.777|1.7095|3.0305|2.4089|2.3311|3.1081|3.5122|3.4035|3.9784|4.6311|8.4697|9.1627|8.9514|13.1163|11.8886|11.9072|11.1706|8.5878|6.1727|6.0329|3.1237|1.0816|1.4173|3.1237|3.5246|3.9349|4.7181|2.816|4.2146|6.7136|6.8814|6.6856|4.168|3.5992|4.3545|3.7484|4.7181|4.6995|4.2612|3.7298|4.485|4.2612|4.6715|5.2869|5.3895|5.3335|4.83|5.0258|3.767|3.5433|3.767|4.0654|5.0818|6.0702|7.0865|6.9459|8.2501|8.0404|8.4186|6.7903|6.7754|5.3443|6.288|6.8632|6.5435|7.6198|4.3521|6.9563|8.44|
2020-10-24 00:51:34|amer_0788|MTY.TO|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||1.2973|0.7158|0.4474|0.3489|0.2684|0.2684|0.4026|0.1432|0.34|0.3221|0.2237|0.3489|0.2416|0.2684|0.3131|1.2973|2.2904|1.6105|0.8947|0.2684|0.2505|0.2326|0.3579|0.3847|0.34|0.2147|0.2774|0.2505|0.2416|0.2595|0.2863|0.3937|0.9394|1.1363|1.3868|2.3262|2.9525|3.1315|3.7488|3.4446|4.7866|4.9208|5.9408|5.905|7.1576|8.6786|8.7681|11.6132|8.7681|8.4102|7.4976|6.5671|6.7103|7.3813|7.6497|8.1865|8.3207|9.7433|10.9153|12.9714|13.3382|13.5877|12.7289|13.7261|15.5582|15.5141|17.325|20.3279|24.5703|22.1462|30.1617|31.0382|28.2884|27.0269|30.7911|32.4567|31.8522|31.2458|30.3146|30.2514|32.0797|41.8772|43.4602|49.0694|48.8018|44.6312|48.5268|53.5422|49.7051|49.151|61.1303|60.5527|58.125|64.8385|62.6272|55.1182|20.98|25.8|34.04|
2020-10-24 00:51:35|amer_0789|NVU.UN.TO|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.8436|13.9355|17.1749|16.505|15.5275|17.6963|17.4863|18.8091|21.0728|22.5643|23.0363|22.9895|22.0615|27.0808|24.7883|27.8697|28.8346|32.2942|34.3769|35.45|
2020-10-24 00:51:36|amer_0790|NWH.UN.TO|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.6582|5.0739|5.4498|5.6372|5.8566|5.9901|5.8593|5.9581|6.3621|6.9608|7.1312|6.891|7.1365|6.5252|6.4359|6.0391|5.7808|6.108|6.1491|5.9535|5.8865|5.4404|5.6264|6.282|6.9328|7.3641|7.9172|7.7769|8.2149|8.4398|9.1111|9.2485|9.424|9.534|9.7726|8.3434|10.4539|10.7449|11.0621|11.3792|9.3099|10.6122|11.19|
2020-10-24 00:51:37|amer_0791|NXE.TO|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.25|0.36|0.295|0.43|0.33|0.365|0.38|0.45|0.76|0.7|0.72|1.75|2.66|2.01|2.3|3.22|2.72|2.75|3.2|2.25|2.42|2.56|2.23|2.17|2.06|1.77|1.72|0.91|1.77|2.31|
2020-10-24 00:51:38|amer_0792|ONEX.TO|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||2.3946|2.7434|2.8631|2.9106|2.9331|2.8843|2.914|4.0759|5.1788|5.8717|7.8066|6.2095|7.827|7.698|6.0617|9.757|11.5091|12.7046|11.8565|23.8824|23.342|20.0703|21.7921|20.1173|16.9699|21.1846|18.3238|20.7305|20.4494|19.0679|17.7492|14.853|12.9249|13.8821|13.6648|13.7357|15.2032|15.9509|15.8082|18.5911|18.6278|18.5665|19.4551|17.9102|20.401|21.128|23.7763|26.9703|30.5294|35.0723|34.8597|33.3963|28.6086|28.7095|26.2867|17.4264|14.8508|19.2182|25.2497|22.733|27.8611|24.7017|27.9366|29.2122|32.8756|36.1742|31.6384|32.1704|35.6221|38.3874|37.7048|40.7164|47.1364|46.4627|52.7158|55.9224|59.8907|64.458|60.9304|65.9676|71.9782|67.6788|75.5036|83.2083|77.7126|77.6164|83.0821|89.9304|94.0081|102.315|94.9725|90.9987|91.7954|95.3999|87.4092|73.6488|74.7557|78.422|81.6401|81.7845|51.3278|61.2261|59.4|
2020-10-24 00:51:39|amer_0793|OSB.TO|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||44.1549|40.5505|35.1437|32.0078|31.5392|32.8008|30.8184|33.5217|33.3415|36.5855|33.8822|27.9348|33.7019|27.9348|22.528|21.8071|25.2314|32.8008|31.5392|30.2777|30.2777|27.7545|25.7721|25.5918|25.9523|28.6557|25.0512|27.0336|31.8997|32.8008|29.5568|29.0882|27.7545|29.9533|34.7833|39.2889|52.6615|44.1549|47.7398|48.6352|48.692|45.5187|53.7349|54.2025|53.6962|46.6718|40.4718|45.2495|42.3068|48.2838|42.0861|42.4355|27.1231|30.1072|20.1754|4.6494|4.5165|8.9666|11.7562|9.7371|10.4611|7.5585|7.5718|9.7238|9.9961|8.0434|5.2405|5.38|7.6382|8.7873|11.557|20.052|22.9678|20.5778|20.7906|23.8912|20.9492|19.2341|17.293|19.9442|20.7733|20.6134|15.1225|21.3686|20.5827|20.1914|27.0235|27.2751|30.5238|32.8057|39.0549|35.4575|39.451|46.1575|39.7379|34.2532|35.1609|31.4497|31.1771|34.2716|16.5145|30.7941|39.35|
2020-10-24 00:51:41|amer_0794|PAAS.TO|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||8.6125|9.0388|7.0349|9.7636|7.6745|9.8489|12.7482|11.8954|10.1047|7.6745|6.6939|6.5659|6.3528|8.1861|6.907|4.9031|4.4768|4.4341|3.462|3.5217|5.0225|5.645|5.321|7.8877|9.8063|8.8598|9.2094|7.1202|8.5101|11.8443|14.6497|19.4847|14.7094|17.5916|17.1056|15.4428|15.8521|17.6769|17.5746|25.4878|15.5877|18.1288|24.6607|29.0181|25.7522|24.2855|26.2467|35.2173|27.2103|22.4607|17.9157|19.1095|19.5188|20.1583|21.3692|19.2262|23.4608|25.6389|35.005|31.2367|25.6503|24.3343|19.588|18.5261|16.4396|17.4543|15.4058|14.6394|10.426|10.0187|10.6325|13.0142|14.8724|12.043|10.295|10.9102|11.0695|8.4111|8.6283|14.0674|18.4079|22.4202|18.6741|22.8831|20.8728|20.7171|19.1335|20.2035|22.7707|18.8177|19.4005|18.0106|15.5046|22.3723|28.2797|23.5517|35.2685|42.81|
2020-10-24 00:51:43|amer_0795|PBH.TO|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.2069|8.2144|8.9552|7.942|9.074|9.1956|11.4381|11.2894|10.8226|11.613|12.4148|13.3972|13.1613|13.126|14.8215|15.2221|15.2924|18.0789|17.4635|18.3437|20.4286|21.1146|24.1235|28.934|28.7351|34.4487|49.8011|49.7835|57.6002|63.7692|78.2658|85.4175|92.1041|98.0372|110.1908|108.8562|92.6489|70.5101|74.5978|87.5022|90.3069|89.8221|68.1263|86.6|100.42|
2020-10-24 00:51:44|amer_0796|PD.TO|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.5544|5.7967|8.7635|11.8125|12.1959|8.9734|9.5029|8.8091|5.8971|7.1203|7.3212|8.6759|8.4248|9.5771|9.3093|12.1692|13.987|11.5839|6.778|7.6844|8.1584|4.8392|5.47|5.44|6.85|5.51|7.38|6.19|4.21|3.99|3.83|3.58|4.34|4.54|2.33|3.16|2.42|1.63|1.86|0.41|1.03|0.84|
2020-10-24 00:51:45|amer_0797|RCH.TO|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||0.5544|0.5138|0.595|0.6761|0.764|0.8113|0.9499|1.217|1.0818|0.9972|1.2677|1.3319|1.3184|1.4536|1.3522|1.4739|1.7579|2.0283|2.2284|2.5962|2.8396|2.6233|4.0566|4.5299|4.1118|4.1254|3.8683|4.5966|4.3841|5.2262|5.3666|5.2261|5.4864|5.8958|6.7444|6.3269|6.4103|6.5644|5.9275|5.8982|5.9825|6.8084|6.5763|6.8879|6.7481|6.7729|5.6148|5.7173|5.6308|4.5734|4.9261|5.124|5.7516|6.5141|6.8284|6.9267|7.9368|9.4039|9.2516|8.5016|7.8106|8.7588|9.0388|9.8412|10.6506|11.4217|12.0474|12.6881|14.0431|13.5167|14.7589|15.6278|14.9813|18.0881|19.9472|19.6431|21.055|21.7346|21.9126|24.4767|25.9091|24.5493|26.1638|29.1264|30.1348|33.0982|29.7571|27.3704|29.8487|21.9243|22.9896|21.9285|25.8865|27.5814|22.9236|28.4624|34.78|
2020-10-24 00:51:47|amer_0798|SIA.TO|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.8895|6.8118|6.1401|6.1903|6.5111|8.2353|9.0172|6.3908|||||5.0073|4.5991|5.3118|5.766|5.9455|6.0923|5.9129|6.7113|7.0749|7.1045|7.5608|7.8077|8.1595|8.0492|6.8538|7.6699|8.379|8.9296|9.4375|10.1231|10.8051|11.2252|12.7825|12.3705|12.776|13.4928|13.6966|13.1553|14.3213|14.9649|15.1434|15.5394|15.1575|14.5434|15.2548|13.9185|16.7715|17.7726|17.8318|17.2372|10.8743|9.5702|10.9545|
2020-10-24 00:51:48|amer_0799|SMF.TO|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:51:48|amer_0800|SMU.UN.TO|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.6472|0.6808|0.6712|0.8869|0.9588|0.9828|0.791|0.779|0.7191|0.6592|0.6592|0.7047|0.6352|0.5753|0.5034|0.4794|0.4434|0.4434|0.5154|0.4394|0.4338|0.2765|0.4077|0.3621|0.4198|0.3993|0.5535|0.5062|0.4514|0.3195|0.2778|0.3473|||0.4818||1.0539|0.9787|0.4818|0.7528|0.527|0.5721|0.6655|0.6156|0.5823|0.5823|0.9794|0.8705|0.9375|0.8482|4.2731|3.1286|2.781|3.1286|5.0058|3.7891|3.542|3.2152|3.3275|3.8396|3.9724|3.9768|3.917|4.1865|4.2192|4.3468|4.3553|4.571|4.5962|5.0962|4.9906|5.3179|6.0746|6.311|6.198|7.0874|7.6122|8.0129|8.6844|11.1185|12.3818|12.4294|11.849|7.1581|10.9523|12.84|
2020-10-24 00:51:50|amer_0801|SRU.UN.TO|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.9672|23.3258|26.2676|29.6703|27.8033|25.2882|26.6059|26.8213|24.6164|25.8822|24.8824|26.4603|26.9134|27.4068|31.729|30.4859|30.4369|29.8562|17.8964|20.5991|19.79|
2020-10-24 00:51:50|amer_0802|SSRM.TO|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||7.05|8|6.05|6.95|5.35|6.3|6.7|5.05|3.6|1.51|1.25|1.55|1.75|2.7|1.9|1.67|1.9|1.9|2|2.39|2.72|3.05|3.81|4.49|9.65|6.7|7.8|6.82|7.07|9.64|13.58|21.05|15.74|20.24|15.37|13.54|14.95|16.05|16.42|23.7|20.26|23.71|36.04|39.8|37.58|35.25|35.63|32.27|28.85|19.65|19.1|20.37|22.17|23.73|23.16|18.16|18.76|20.84|28.09|29.55|25.67|25.13|13.01|14.7|11.73|16.07|14.7|11.22|6.08|7.12|7.44|12.54|8.31|7.11|5.83|6.49|8.11|8.86|7.16|7.23|16.77|17.18|12.78|14.06|12.61|12.47|11.02|11.99|12.89|11.89|16.25|17.15|17.73|19.38|24.37|15.96|27.54|28.71|
2020-10-24 00:51:53|amer_0803|TFII.TO|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.6737|0.7197|0.6592|0.6417|0.4662|0.5812|0.6844|0.5893|0.8698|1.0903|2.2988|2.7169|2.485|2.6501|2.8352|3.1902|3.6949|4.335|4.4311|4.9802|6.6929|6.8379|7.8349|7.5141|8.3128|9.4445|8.3628|8.6187|7.0146|7.6406|7.9351|6.4523|5.4629|4.8642|4.7178|4.1092|2.9014|2.5658|4.4541|5.823|6.2892|7.3973|7.4281|7.5037|9.7692|10.7025|11.838|8.6083|10.2246|13.7181|14.0058|14.5416|15.8583|17.9441|16.9189|18.3685|20.8322|19.8478|20.5994|22.7342|25.3649|26.2312|22.5089|21.0646|21.1708|20.0411|22.0551|24.0873|32.1012|28.7485|25.1515|29.1447|30.761|31.3817|38.5997|44.9743|33.369|37.9491|38.5003|39.2794|43.6335|26.2669|46.21|55.62|
2020-10-24 00:51:54|amer_0804|TOY.TO|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21|21.86|22.94|26.65|31.4|32|37.39|38.53|46.57|53.61|51.94|58.1|49.8|38.15|37.67|37.91|41.77|39.8|12.32|24.05|28.87|
2020-10-24 00:51:55|amer_0805|TRST.TO|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:51:55|amer_0806|TSGI.TO|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:51:55|amer_0807|TXG.TO|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||8.6|9.6|9.4|5|3.4|1.4|2.8|1.6|1.2|2|2.4|2.6|2.4|2|3.4|2.2|2|1.2|1.8|1.8|1|1|2|1.8|1.2|1|1.2|1.4|1|3.1|2.6|1.8|1.6|1.5|1.9|1.1|1.3|1.1|1.2|3.6|4.9|4.6|5.5|5.5|4|3|3.35|5.6|2.55|1.1|4.7|4.05|12.2|11.2|10.4|11.4|15|16.7|17.7|16|13|16.4|20.8|20.3|19.9|20.9|18|14.6|14.7|10.5|10.7|16.2|15.5|12.8|10.4|11|13.4|12.9|17.6|21.1|29.97|19.36|27.29|25.28|19.47|11.42|9.75|11.6|10.87|12.65|17.61|13.32|17.55|19.59|12.95|20.33|21.13|
2020-10-24 00:51:57|amer_0808|UNS.TO|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||2.0464|2.2184|2.6672|2.7004|3.3755|3.9568|4.5417|5.1501|4.1287|4.9836|5.6632|5.6105|5.4352|5.0295|4.1648|3.904|3.1018|3.3918|4.0016|5.2012|4.5465|6.0454|6.6499|7.0034|6.6348|6.3992|6.7702|7.6518|8.1811|8.1575|8.8341|9.8295|10.6464|10.6455|11.231|10.7051|11.2786|11.3395|12.3005|12.378|12.0879|11.1035|12.1511|12.2855|12.4463|12.2414|9.8326|9.8592|9.162|8.6479|10.458|10.023|10.5629|12.545|12.3158|10.9845|11.129|11.3084|11.171|11.3434|11.0283|11.0914|12.0072|11.658|10.832|9.8131|8.567|9.1597|10.8251|12.7801|13.059|12.8986|12.8202|13.8195|19.7266|19.8126|26.3673|31.3123|25.846|30.1078|28.7844|27.2813|31.6341|29.0527|25.3767|26.6855|18.9899|20.2609|20.8311|18.2473|13.1829|12.3798|11.0637|10.5127|5.9643|5.46|5.34|
2020-10-24 00:51:59|amer_0809|WCP.TO|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.825|4.0448|4.3659|3.9742|3.9485|5.3289|5.7077|4.0256|4.7447|5.4958|6.3098|6.9437|8.1162|8.552|8.6604|11.3859|11.1893|8.268|10.4179|9.6911|7.9045|6.9705|5.8997|7.7636|7.8642|9.69|8.413|7.4312|7.8575|7.2837|6.3657|7.5014|6.5599|3.4986|4.0177|3.7789|4.2299|5.0757|1.0892|2.245|2.4361|
2020-10-24 00:52:00|amer_0810|WEF.TO|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.3722|5.3139|5.6882|3.0836|2.2079|1.4969|1.1825|1.422|1.2349|1.4595|1.5119|1.5717|1.5343|1.1676|0.8607|0.6961|0.6362|0.1497|0.1048|0.1834|0.1871|0.1459|0.2245|0.2245|0.2432|0.5613|0.8906|0.5538|0.479|0.5389|0.741|0.6437|0.8233|0.9954|1.0703|0.973|1.0933|1.4216|1.7811|1.6869|1.7559|1.8815|1.6421|1.7056|1.3973|1.8555|1.8235|1.7807|1.8063|1.6373|1.7824|1.9298|2.3844|2.2616|2.2419|2.2684|1.9541|1.6467|1.7321|1.5775|1.1941|1.2159|0.66|0.8|1.03|
2020-10-24 00:52:01|amer_0811|WPK.TO|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||1.1395|1.3011|1.5679|1.7418|2.2837|2.1532|2.6765|2.7979|2.7878|3.0442|3.4707|4.6049|5.0182|4.5475|4.6353|3.9908|4.0914|3.5609|5.1601|6.0516|5.3327|5.7865|7.4543|7.5638|8.9324|9.8388|8.1378|9.6171|10.0371|8.1706|8.6738|8.3588|9.0272|7.9917|8.8883|10.1534|7.9209|8.677|8.6891|7.79|7.2625|8.2224|7.4941|7.0479|5.9857|5.8848|4.2294|4.4577|4.2698|6.3915|5.6583|5.7279|8.2719|7.7853|7.9606|8.4447|9.2933|11.046|11.2678|10.4937|9.9767|10.7626|12.7253|13.8029|14.2611|13.2515|17.5242|16.3119|20.7073|20.6074|24.4884|24.7013|26.1321|31.1956|38.7878|36.2234|40.0166|45.9833|49.3838|47.2079|44.1407|46.2402|52.9399|60.6641|50.9631|45.8211|47.7479|43.3446|48.1683|46.6363|41.4076|43.3894|43.3495|47.3613|36.9464|39.6106|45.97|
2020-10-24 00:52:03|amer_0812|X.TO|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.3664|5.0995|7.4118|8.3553|12.3985|15.3971|14.5422|13.3148|15.9216|18.5424|21.2429|24.0897|27.9066|30.6296|26.143|30.5863|29.4752|31.4233|27.546|29.08|33.7518|26.1107|28.1806|20.9404|17.0064|24.4333|21.9479|24.2004|23.4671|21.357|20.3017|22.6295|27.5527|29.1327|33.2752|30.6276|32.3806|34.9143|36.4751|40.0186|40.3227|44.9149|37.8449|39.4597|41.8556|44.8235|49.9187|45.4023|42.6058|46.8894|45.7993|41.0301|29.7988|41.489|46.4857|54.0217|65.068|60.73|65.4075|63.2203|65.7113|69.9663|81.4736|82.6113|70.0275|82.79|88.6822|112.545|111.2908|103.264|129.1899|134.46|
2020-10-24 00:52:04|amer_0813|ZZZ.TO|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.53|15.3533|17.512|21.5022|28.9504|26.5283|29.4873|38.9441|33.0991|31.4447|31.895|30.8276|28.3397|18.5217|18.6272|18.4369|20.3295|19.5269|9.46|16.07|20.32|
2020-10-24 00:52:05|amer_0814|ADN.TO|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.9105|3.4016|3.2938|4.0069|6.4627|6.8036|5.9517|6.0624|6.9265|7.2014|7.9064|9.2212|9.6118|8.8127|8.1351|8.3095|8.8095|9.4656|9.2975|10.7886|12.8963|13.6962|15.1047|15.0694|15.3407|12.7862|14.1884|14.4619|14.865|15.3037|16.0564|16.161|16.3593|17.1402|16.2444|13.2359|15.0547|15.2801|15.7151|15.9128|12.1861|14.52|15.7|
2020-10-24 00:52:06|amer_0815|ALO.TO|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:52:06|amer_0816|APR.UN.TO|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.5798|5.6677|6.7106|7.2675|7.6948|7.8646|8.3554|8.6702|8.8474|8.6727|8.3246|8.715|9.1345|7.5767|9.5855|9.3544|10.172|11.4984|6.8822|9.0716|9.78|
2020-10-24 00:52:07|amer_0817|APS.TO|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||651.6|558|417.6|554.4|396|331.2|331.2|273.6|302.4|190.8|126|122.4|172.8|126|295.2|2088|1177.2|1134|475.2|612|558|334.8|460.8|363.6|356.4|129.6|201.6|259.2|446.4|457.2|378|370.8|295.2|273.6|244.8|259.2|284.4|241.2|117|136.8|115.2|108|93.6|97.2|82.8|81|70.2|55.8|48.6|28.8|18|12.6|28.8|32.4|25.2|36|25.2|14.64|12.48|9|5.4|3.6|2.04|3|5.64|5.4|3.72|3|2.4|3.3|6.84|7.2|5.52|6.12|6.87|6.8|6.59|6.82|3.6|4.12|3.2|2.8|1.96|1.49|1.58|1.88|2.2|3.77|5.6|3.45|2.78|2.71|2.9|3.16|6.02|8.59|9.21|7.43|
2020-10-24 00:52:08|amer_0818|ATH.TO|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.26|10.14|15.09|16.97|14.83|11.22|12.11|11.1|10.72|13.1|10.58|9.09|6.52|7.29|6.26|7.89|7.15|6.06|2.59|2.12|2.11|1.28|1.54|1.03|1.43|1.26|2.05|1.51|1.01|1.12|1.08|1.19|1.75|1.56|0.89|0.86|0.76|0.63|0.6|0.13|0.18|0.135|
2020-10-24 00:52:10|amer_0819|AUG.TO|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:52:10|amer_0820|AUP.TO|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50|48.5|190|156|128|200|157.5|225|215|221|223|225.5|138|141.5|135|190.5|170|140|146|97.5|87.5|112.5|130|114.5|109|86|103.5|80|59|88.5|70|87.5|65.5|39.5|34|40.5|9|5|7|7|10.5|8.25|16.5|17.75|15|12.5|11.75|9.5|6.5|4.5|6|3|1.5|3|2|1.5|2.25|3.51|3.3|4.25|3.6|4.26|5.55|4.04|3.76|3.48|3.91|3.2|3.17|3.62|9.57|8.92|7.54|6.25|6.68|7.96|7.63|7.55|8.63|8.42|7.47|25.24|19.68|22.48|18.7|
2020-10-24 00:52:11|amer_0821|AXR.TO|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:52:12|amer_0822|BLDP.TO|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||8.5|9.6667|10.1667|9.1667|10.9501|15.6667|17.3167|36.9167|52.9333|47.75|31.25|43.8|42.9|46.65|44.3|41.8|106.5|127|160|89.5|59|68.8|30.98|43.6|48.33|26.3|15.73|18.24|14.68|19.08|18.77|15.38|12.56|12.52|10|8.19|5.86|6.06|6.07|5.08|8.24|6.41|6.05|6.97|6.8|5|4.63|4.94|4.36|4.07|3.73|1.34|1.59|1.95|1.96|1.99|3.2|1.84|1.76|1.5|2.25|1.52|1.33|1.19|1.45|1.14|0.75|0.59|1.11|1.9|1.57|1.58|4.79|3.86|3.48|2.37|2.57|2.81|1.5|2.15|1.82|1.61|2.63|2.34|3.01|3.75|5.8|5.68|4.37|3.8|5.86|3.49|4.21|5.25|6.97|9.08|11.85|18.68|20.99|
2020-10-24 00:52:14|amer_0823|BLU.TO|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||950.4|982.8|972|572.4|702|356.4|469.8|442.8|378|561.6|834.84|882.36|1421.28|1825.2|2880.36|2891.16|3051|2522.88|2268|1627.56|1377|1488.24|1669.68|1846.8|1350|2192.4|3067.2|1922.4|835.92|295.92|237.6|171.72|156.6|118.8|54|21.6|24.84|24.3|19.44|19.44|12.96|10.26|17.28|12.42|6.48|5.94|4.32|4.86|2.772|2.448|1.44|1.26|1.08|1.386|1.44|3.024|4.5|5.4|5.04|3.78|4.464|3.6|3.6|5.724|1.44|0.99|1.008|0.972|1.404|1.332|1.368|1.728|1.908|3.708|3.888|5.292|7.02|8.23|9.11|13.31|13.96|2.87|
2020-10-24 00:52:15|amer_0824|BNP.TO|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:52:15|amer_0825|BOS.TO|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||0.9573|1.5955|1.1894|1.4215|1.4505|1.4215|1.3344|1.5085|1.7986|2.4658|1.9944|2.3208|2.6109|3.3724|3.1548|2.8285|2.5021|1.8204|1.4868|0.8921|0.7252|1.0226|0.7615|1.0153|1.4215|1.6681|1.4505|1.2692|1.8276|1.7406|1.9944|1.378|1.378|1.4505|1.5955|2.3208|3.1621|3.8801|3.6262|3.017|2.9372|3.6625|3.5682|3.3724|3.046|3.2091|2.5892|2.4252|2.0577|2.0766|2.0766|1.4645|1.427|2.5521|3.2185|4.274|3.7016|4.4294|4.0442|4.8959|5.4486|5.0712|4.5208|3.8775|4.1088|3.666|3.8692|4.1516|4.1516|4.3623|5.5905|6.445|6.72|7.9389|9.1396|10.7228|13.4517|16.0934|17.7443|15.5323|14.2787|12.6258|11.6304|10.8011|10.5112|11.9398|10.996|10.2132|11.5861|14.598|11.1031|7.7765|7.843|7.8226|7.813|8.4404|4.7612|18.58|17.3|
2020-10-24 00:52:17|amer_0826|BRE.TO|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.2701|5.9264|5.2189|5.5194|6.1072|5.5023|6.1675|6.0114|6.2575|6.1023|7.4726|7.3792|8.2503|8.1246|8.0951|7.8011|8.7028|9.2296|8.622|9.625|9.7506|10.2816|11.5904|11.3586|11.8793|12.3509|12.6929|12.7493|13.7493|15.448|13.7576|11.508|14.5136|13.2641|12.8115|13.511|7.9551|11.4506|13.12|
2020-10-24 00:52:18|amer_0827|BTB.UN.TO|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.3377|||2.5763|3.2898|3.4898|3.2136|2.9379|2.4991|1.8178|1.3205|0.6474|0.833|0.9392|1.2665|1.2905|1.4696|1.3253|1.3586|1.5069|1.8687|2.0236|1.7209|1.9634|2.0681|2.1283|2.2979|2.132|2.3488|2.4635|2.3964|2.4072|2.528|2.4909|2.7352|2.7308|2.9384|2.8206|2.6679|2.8285|3.0587|3.0443|3.1973|3.1456|3.4425|3.4898|3.5463|3.535|3.6247|3.7156|3.9632|3.6138|4.1831|4.1785|4.2996|4.6703|2.8815|3.0187|3.0234|
2020-10-24 00:52:19|amer_0828|CGO.TO|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||4.2504|4.7014|4.4602|4.997|4.323|4.5852|4.6055|5.0202|6.3515|6.3449|7.0456|8.2203|9.6889|11.4501|9.3532|14.3872|18.153|18.1848|15.309|20.4279|30.7496|25.4799|30.6554|21.77|17.054|19.5646|15.9198|15.2698|14.7664|11.937|7.1193|7.912|9.6109|12.6476|12.8622|12.2012|13.4197|14.9956|14.8438|17.326|18.0553|20.9044|21.0616|18.7697|22.0694|15.7153|18.5227|23.1218|29.8888|31.5765|30.03|31.4357|24.3256|24.7758|24.9921|20.0201|19.3978|17.2465|20.7035|23.3896|27.5327|24.6289|25.9495|30.9948|34.4068|35.852|36.7112|40.5281|45.6001|38.6774|30.4457|28.8168|36.2979|36.1602|39.7624|42.5312|47.7968|48.1651|47.7341|53.9546|48.9754|51.0839|47.7492|46.1102|51.4893|50.8089|47.0684|52.2739|55.1954|62.8769|76.6128|85.0673|64.6917|55.2221|55.71|56.0792|76.2247|81.42|93.4323|102.3776|85.8844|80.5445|88.05|
2020-10-24 00:52:21|amer_0829|CHW.TO|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.8469|3.5601|3.2927|3.2692|3.817|4.0057|4.5988|5.0979|5.6235|6.345|7.553|10.123|9.0455|8.4506|9.323|7.7233|7.4205|8.3367|7.331|7.1003|7.5447|7.422|9.3249|9.1388|10.5561|9.5272|9.8448|9.4604|9.0671|9.145|10.3687|8.4838|9.8434|9.28|9.2139|9.9453|3.905|3.96|5.8|
2020-10-24 00:52:22|amer_0830|CLIQ.TO|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.3105|5.375|5.8466|7.1726|7.0655|6.8619|7.9639|7.6636|8.9256|7.9233|9.2714|9.2662|9.1437|10.19|9.5703|8.3611|6.9146|5.1402|6.8155|7.4011|8.0938|8.6891|9.7948|8.7762|9.3694|9.3323|9.6014|9.4118|9.055|9.9292|11.7288|12.4716|12.6192|13.014|13.0245|12.804|11.8545|10.3999|9.3069|8.4095|10.6902|12.5399|12.3199|12.4197|9.6743|7.4386|6.8286|8.421|10.0331|9.8471|8.709|9.3438|9.4208|10.3763|9.5983|9.1599|9.6456|4.35|5.28|6.03|5.29|4.31|1.46|3.52|4.36|
2020-10-24 00:52:23|amer_0831|CLR.TO|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.339|5.3636|6.1297|6.8154|6.6508|6.7683|7.293|7.1072|5.9729|5.6388|5.4495|4.3998|4.2366|2.6148|2.9363|2.9649|3.8574|3.6806|3.7009|3.9096|3.8132|3.7534|3.0922|2.9118|3.8137|0.7301|0.4123|0.9363|0.9448|0.7301|0.7559|0.7559|0.6957|0.9019|1.0307|1.3228|2.1388|2.0615|1.9326|2.1474|2.2934|3.2984|4.2604|4.2346|4.8101|7.0328|6.9601|6.8613|8.6914|10.3451|12.318|10.8304|9.2377|10.5995|11.3067|12.3262|12.5328|10.205|9.4796|10.435|8.8476|6.6827|4.2363|4.6795|5.6278|5.1904|5.0767|4.9999|5.6352|5.7604|4.72|5.05|6|
2020-10-24 00:52:24|amer_0832|CWX.TO|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.1267|2.6054|3.5623|3.4652|3.6737|2.3322|1.6734|1.6579|2.2122|2.1021|2.3026|2.3235|2.4152|2.4823|2.6586|2.9802|3.0936|2.9088|3.2503|3.3516|3.5504|3.3821|3.4167|3.003|3.0232|3.6661|4.5302|4.1459|4.3135|4.817|4.6736|5.4154|4.9619|5.5184|4.5961|3.6348|4.3487|4.2785|4.2521|5.0862|3.1614|4.43|6.6723|
2020-10-24 00:52:25|amer_0833|DHX.TO|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:52:25|amer_0834|DII.B.TO|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||4.2215|5.8719|6.2846|7.6177|10.0775|11.1091|14.4418|15.4892|13.3309|16.0288|15.8701|19.5202|15.8701|16.5049|16.251|18.568|19.0441|12.0613|16.8223|17.838|17.4571|18.9553|20.6312|23.4878|22.9164|22.2563|24.9161|25.2017|25.1891|22.3769|27.8044|27.2966|23.2339|26.4777|24.8209|27.3918|19.2028|17.4571|20.3899|16.816|17.5079|20.0916|23.8374|22.6455|18.8356|18.9504|19.5238|19.805|21.918|18.3045|11.9469|15.9055|19.2115|21.7406|21.9149|23.9479|22.7405|23.4542|21.7188|18.4589|16.4011|17.4465|19.4746|19.6867|23.7876|24.796|29.3892|26.4103|28.0298|28.7984|28.3907|30.0047|26.1604|31.1701|27.508|25.8106|25.1891|24.066|23.0033|28.5362|29.295|33.1993|25.9574|29.3937|26.0256|27.4132|27.7667|20.7051|22.8852|15.9023|11.948|10.3459|9.03|5.6|1.34|5.43|10.77|
2020-10-24 00:52:27|amer_0835|EFR.TO|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||85|60|40|35|30|25|10|5|7.5|8|3|4|5|7|11|26.5|25|10|6.5|8|15|10.5|9.25|4.25|15.5|53.5|85|212.5|202.5|145|86|77|63.5|47|28.5|8.25|10|16.5|14.75|12|11.25|7.75|16.25|34.5|28|18|13.75|14.75|14|11.75|10.5|7.5|8|8.25|8.25|5.85|10.4|7.78|7.28|7.5|5.83|5.67|3.97|2.78|3|3.25|2.01|2.31|2.81|1.98|1.99|2.48|1.98|2.72|4|4.29|4.39|4.19|2.63|2.44|1.36|2.13|2.08|
2020-10-24 00:52:29|amer_0836|EQB.TO|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.3647|13.8841|13.9991|16.9797|18.2344|18.7628|18.8732|19.1544|22.3834|20.0747|22.9812|23.4719|26.0437|26.32|23.2142|23.2558|18.5398|17.9954|17.0181|8.0578|8.7284|14.5678|17.0945|17.9153|20.5769|18.2457|17.6369|21.604|24.5419|24.8906|20.7611|22.3511|25.6278|22.743|28.4465|28.9692|34.2892|32.1425|40.8673|43.9313|53.2274|54.9704|58.4924|60.2463|52.0587|56.6363|50.9437|47.8751|46.825|52.429|56.9524|57.0521|64.8939|58.1315|50.8645|68.8595|52.711|56.0506|67.1252|56.8451|66.5324|71.4602|99.0585|110.3497|55.9281|72.05|75.25|
2020-10-24 00:52:30|amer_0837|ET.TO|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.2788|7.2647|7.1298|8.1987|9.2884|19.2929|14.5599|9.4186|8.8771|8.7188|6.4486|7.1426|8.5349|7.8976|6.8363|7.7812|7.6148|9.0799|9.5427|9.9318|7.2018|7.1151|7.093|8.644|7.8376|8.0529|9.9942|9.3816|9.1455|9.638|10.2496|11.5717|12.0403|11.2416|12.1139|12.0481|12.2357|10.8309|12.6696|12.5529|13.3119|12.7343|13.0718|13.3691|14.8638|14.9526|15.6181|14.2993|14.7808|14.3516|14.1744|15.3934|15.8065|16.0247|16.9423|12.3521|13.901|11.9|
2020-10-24 00:52:31|amer_0838|EXF.TO|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||64.25|80|34.55|40.52|26.63|16.4|18.98|10.75|2.05|2.73|4.25|2.87|3.68|4.75|4.71|6.35|5.92|6.02|5.5|5.61|5.68|5.62|5.25|9.24|6.59|6.25|6.23|6.97|7.34|7|5.07|4.39|5.29|3.84|3.89|4.39|3.93|3.86|4.03|6.1|5.4|5.5|7.07|10.89|7.97|7.25|5.88|7.25|5.44|4.77|4.77|5.45|4.32|5.5|5.12|5.49|4.86|4.51|3.84|4.87|4.11|3.84|3.775|4.23|5.23|4.7|5.6|7.72|6.96|4.98|5.28|5.39|4.31|5.1|3.81|4.8|4.9|5.04|5.88|4.08|4.08|4.5|
2020-10-24 00:52:33|amer_0839|FEC.TO|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.191|17.5058|13.9017|17.8189|16.0683|14.7461|15.2321|14.9026|9.5891|9.7133|11.2282|11.9706|8.8407|2.6054|3.4|2.13|
2020-10-24 00:52:34|amer_0840|GCM.TO|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||75|30|30|30|7.5|60|90|165|135|105|135|105|97.5|106.875|140.625|180|142.5|144.375|206.25|251.25|258.75|206.25|181.875|195|206.25|150|95.625||123.75|150|150|198.75|217.5|457.5|813.75|660|333.75|217.5|140.625|153.75|121.875|136.875|127.5|103.125|33.6|19.2|14.7|21|22.5|14.55|7.95|5.25|4.575|3.3|2.025|1.575|1.425|1.65|1.275|1.425|1.48|1.99|1.87|2.45|3.01|2.25|2.72|3.83|4.51|5.37|5.03|4.12|6.5|6.1654|
2020-10-24 00:52:35|amer_0841|GS.TO|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:52:35|amer_0842|GSV.TO|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.51||0.89|0.73|0.71|1.36|1.26|1.18|0.71|1.62|2.06|1.98|1.34|1.14|0.63|0.57|0.67|0.66|0.8|0.72|0.5|0.6|0.61|0.52|0.92|1.33|2.28|3.12|2.86|3.07|2.28|1.92|2.21|2.1|1.81|2.34|1.64|1.38|1.38|1.11|1.09|0.66|1.13|1.05|
2020-10-24 00:52:36|amer_0843|GSY.TO|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||20.6867|21.721|20.6867|15.8046|10.5502|9.9296|7.0335|8.2747|6.2888|5.4003|6.5326|7.4037|5.8794|6.7504|6.5326|2.6131|1.9598|1.5678|0.871|1.3065|1.8291|2.0469|1.938|2.8308|2.8308|2.8526|2.7437|2.7873|3.7018|3.8107|5.2261|5.2007|5.6986|8.4781|8.9215|9.6226|10.6417|10.5706|10.1442|10.9217|10.7948|11.9382|11.5115|13.1319|13.0161|13.742|13.0549|11.9259|9.4193|5.6309|7.0386|6.4543|6.8751|6.1825|5.2982|5.602|8.7392|7.2171|6.4574|5.8181|5.7406|4.5413|5.8957|5.1501|5.7868|7.8938|8.7793|8.785|12.2769|14.0582|15.3815|17.7443|19.7477|17.5363|18.5073|17.4796|14.5403|16.9208|17.068|16.6393|22.5477|22.3072|26.5309|25.9169|28.1477|34.5387|35.8491|37.9687|49.3593|30.7622|42.5614|50.8698|56.674|70.2116|32.9456|56.6554|63.62|
2020-10-24 00:52:38|amer_0844|HDI.TO|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.1294|2.8102|3.254|3.6593|4.4193|4.23|5.5165|6.7305|6.7591|8.664|9.4249|9.949|9.6296|10.4175|11.6899|15.6098|14.8016|16.4818|16.574|14.4685|17.3862|16.6068|15.3434|17.2625|19.1335|19.0774|17.7731|16.1523|16.2471|9.916|12.2452|12.2422|11.1081|16.4195|8.6759|16.3429|24.38|
2020-10-24 00:52:39|amer_0845|HLF.TO|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||1.71|1.9742|1.9431|2.6427|2.4872|2.7981|2.7204|2.4872|2.7204|3.4199|2.565|1.2592|1.3058|1.0882|1.3213|1.0882|1.4923|1.1659|1.4612|1.5856|1.6789|1.5576|1.8654|2.1608|2.223|2.425|2.3318|2.938|3.109|3.2803|3.5057|3.547|3.2946|3.0883|3.1681|3.1749|3.1685|2.9576|2.8632|2.86|2.969|2.9762|3.2084|3.3423|3.5448|3.2922|3.0867|3.2248|2.9843|2.4516|2.4034|2.7611|2.6417|3.2808|3.8748|3.9834|4.4501|6.0074|5.5568|6.0262|5.6586|6.2168|7.1728|7.7026|8.6654|12.1994|13.7719|12.2241|14.2495|18.3088|19.1783|19.5288|17.1307|18.3221|20.2602|17.4086|14.2031|12.8852|12.162|15.8717|21.4829|16.9763|15.7025|16.0905|12.189|13.8291|9.4824|9.7042|7.7134|6.1412|7.4757|8.3164|10.9465|8.4175|6.2146|6.3018|8.5|
2020-10-24 00:52:41|amer_0846|HOT.UN.TO|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.5298|5.7964|5.6734|5.6479|5.6928|5.7514|6.0639|5.9024|6.7058|6.4245|6.2268|6.8277|6.9066|7.0489|7.4293|7.2426|7.638|7.225|7.0401|6.9873|6.1366|6.6512|7.4071|5.0923|6.2359|5.8986|6.2548|6.6549|1.97|2.71|2.5|
2020-10-24 00:52:41|amer_0847|IBG.TO|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.2488|3.6606|3.7154|3.4825|3.3494|3.3712|4.3849|4.9878|5.4944|4.9727|6.5013|7.2008|8.8632|10.7893|9.5405|10.7206|9.0518|6.016|6.3797|7.3732|8.2592|9.6894|8.5173|7.9522|8.5643|8.7611|10.2626|9.3078|8.4314|9.0729|11.0302|8.5885|7.4466|5.2632|4.4192|1.4893|1.4812|0.6429|1.0987|1.3673|2.0509|1.53|1.2289|1.8393|1.5707|2.21|3.55|5.09|6.1|5.81|6.26|6.65|7.19|8.28|7.1|6.66|4.6|4.03|4.09|5.01|4.98|5.78|3.36|4.69|6.87|
2020-10-24 00:52:43|amer_0848|INO.UN.TO|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.8288|4.8809|4.9135|5.5723|5.5932|5.7356|5.4787|5.6736|5.7391|5.7047|6.2457|6.5799|6.8869|6.958|6.6485|7.0093|7.6236|7.85|7.7705|8.1502|8.349|8.7755|7.8874|8.9211|8.8982|9.417|9.8828|5.3553|7.3589|7.1948|
2020-10-24 00:52:43|amer_0849|IPLP.TO|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:52:44|amer_0850|JWEL.TO|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.1281|21.5484|21.7094|25.5599|25.9491|20.4236|18.6222|19.9764|22.3162|25.7561|25.2124|35.4679|42.09|
2020-10-24 00:52:44|amer_0851|KBL.TO|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.281|15.695|13.8767|16.6905|16.9622|18.3357|22.3063|22.798|26.1509|27.4127|26.2791|31.8012|32.2831|32.2225|32.7105|38.7037|42.2821|44.4778|40.0977|42.5574|38.4968|36.1601|36.5618|37.1495|34.7497|35.9848|34.9683|38.1553|33.5275|34.3065|35.576|30.2358|35.5575|38.5245|34.906|41.8042|25.4127|26.1853|28.51|
2020-10-24 00:52:45|amer_0852|KPT.TO|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.3433|12.0052|10.7907|11.5672|11.8584|11.1365|10.8795|11.0569|12.0224|11.5546|11.1675|9.6308|8.7027|9.9897|9.5004|10.9128|12.3521|12.3867|11.3335|12.2035|10.8811|9.7558|8.781|8.3963|6.8546|8.2006|7.4288|8.8142|9.326|9.1329|10.6|13.19|
2020-10-24 00:52:46|amer_0853|KWH.UN.TO|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:52:46|amer_0854|LAC.TO|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.7|1.05|3.05|3.2|5.5|7|6.8|4.55|5.9|6.4|6.05|3.05|2.2|1.375|1.35|0.75|0.775|0.725|0.875|0.75|1.35|1.125|3.8|2.5|4.15|2.65|3.05|3.4|1.65|1.825|2.45|5.45|4.6|4.1|5|4.4|7.9|10.81|6.98|6.94|6.25|3.91|5.19|5.03|4.01|4.14|3.62|7|14.18|
2020-10-24 00:52:47|amer_0855|LGO.TO|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||7.5||7.8|8.1|8.1|5.1|5.1|5.4|1.8|3||13.5|14.4|12|28.2|10.5|9|5.4|3.6|4.2||4.5||1.8||1.2|1.5|1.4|4.1|5.1|5.5|2.8|1.6|2.7|3|1.8|1.5|1.1|1.8|2.05|2|3.7|4.6|7.2|5.4|4.95|4.6|13.4|3.1|0.7|0.7|0.9|1.35|1.65|2.3|1.65|2.25|3.4|4.2|3.85|2.95|2.8|2.75|2.3|2.4|1.9|2.35|1.75|2|2.1|2.8|2.7|2.7|1.73|0.98|0.69|0.38|0.295|0.33|0.46|0.43|0.465|0.5|0.45|0.87|1.02|1.29|1.73|3.26|2.96|2.33|1.9|1.57|1.01|0.64|0.8|1.01|
2020-10-24 00:52:48|amer_0856|MAL.TO|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||20.2729|13.5872|13.5872|16.8222|22.4296|39.0361|42.2711|39.8988|41.8398|29.978|36.0167|39.6831|39.2518|37.7421|29.1153|28.2527|22.2139|26.9586|24.1549|22.8609|36.2324|22.2139|21.3512|24.8019|27.2606|19.1946|14.1479|7.6347|11.2148|10.6109|11.9912|15.0106|15.3125|12.2931|11.4736|12.7245|13.3715|12.9401|12.0775|13.2852|10.7835|9.7051|10.4815|13.0264|11.7324|10.0933|4.7879|5.3055|4.3651|3.0625|0.7419|0.3019|1.5097|1.4493|1.6736|1.596|2.0532|2.2602|3.5025|3.4938|3.6664|2.7088|2.3465|2.8037|2.6657|3.2782|2.5449|2.9331|3.5887|5.1261|7.4983|6.3214|10.4113|10.2194|11.4109|11.9154|15.9761|14.0969|14.8122|14.0666|16.2597|14.7095|16.6167|17.8166|19.0636|16.6765|18.8217|17.6212|15.4144|16.9585|12.5934|17.1392|15.9625|14.0698|14.0167|6.4432|7.78|6.91|
2020-10-24 00:52:50|amer_0857|MENEF.TO|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:52:50|amer_0858|MI.UN.TO|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.364|17.8352|19.6649|18.3291|22.1496|22.7789|19.2774|19.7793|18.28|
2020-10-24 00:52:51|amer_0859|MPVD.TO|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||4.7978|4.0302|3.5984|2.303|4.7019|4.2221|4.9897|3.4064|1.9671|1.8328|2.303|2.6388|2.159|1.5449|1.3914|0.7677|0.5853|0.4414|0.5374|1.1515|0.854|0.6621|0.7772|0.7293|1.1035|1.4777|1.9191|0.6717|1.257|2.4469|2.303|1.6121|2.0151|1.8136|2.0151|3.2337|2.1398|3.2913|4.414|3.0706|3.3489|3.7999|3.9822|5.0569|4.4524|4.0302|4.6059|4.0781|2.7827|0.9883|0.8156|1.6025|2.6292|2.207|2.0535|2.4469|4.318|6.3811|5.4695|4.9417|4.6635|3.6943|4.7115|3.8095|4.1261|3.7611|4.0818|4.5677|5.2189|5.0148|5.0634|4.801|5.5882|4.7135|4.2115|5.0676|3.5621|3.8966|4.8118|5.8745|7.0356|6.6125|5.0676|3.8179|3.9852|3.3554|3.2669|3.2472|2.67|1.92|1.23|1.41|1.28|1.15|0.38|0.305|0.425|
2020-10-24 00:52:53|amer_0860|MRG.UN.TO|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.5203|8.0052|7.6003|7.8042|7.0493|6.6703|6.8112|7.1889|7.5711|7.5981|7.696|8.1654|7.7726|8.186|8.6848|9.8069|10.4537|10.6939|11.5819|12.6424|13.402|13.6397|13.4578|12.3273|13.7353|14.8377|15.6511|17.2104|17.0695|18.9354|17.9867|12.6472|14.5915|14.3637|
2020-10-24 00:52:54|amer_0861|MRT.UN.TO|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.3845|1.2392|1.4984|1.489|1.5023|1.5171|1.655|1.7979|1.7931|1.8632|1.8851|1.9076|1.9479|2.2134|2.2285|2.2416|2.2216|2.2494|2.4048|2.5593|2.6842|2.9058|2.6845|2.8904|3.2877|3.3305|3.6062|3.5762|3.7411|4.0241|3.8265|4.2133|5.25|5.9819|5.5397|5.4416|5.2348|5.0287|5.4583|5.3595|5.1101|4.163|4.5102|5.5304|6.333|6.6138|6.726|6.9503|7.6237|7.7194|8.1868|7.9415|8.8202|9.2791|9.2623|10.0664|10.3763|10.458|9.7941|9.911|10.0263|10.4421|11.0884|11.702|11.6341|11.3035|10.9309|9.2304|8.9625|10.0426|10.5763|11.6308|10.5537|11.9233|11.1639|10.968|10.6848|10.8516|10.8294|10.1809|9.245|10.7521|10.7097|10.4103|10.6552|4.8887|5.1822|4.2002|
2020-10-24 00:52:55|amer_0862|NEO.TO|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.5261|15.8047|14.9216|17.019|14.3035|11.396|12.1548|10.2953|12.0761|6.0104|9|10.42|
2020-10-24 00:52:56|amer_0863|NEPT.TO|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.0999|0.9999|1.0999|0.9499|0.7699|0.5499|0.6999|0.42|0.4|0.33|0.33|0.18|0.15|0.155|0.365|0.215|0.35|1.2499|1.8898|2.7997|2.9497|4.4996|5.5395|5.7494|4.9395|4.1996|3.3397|2.6497|1.4|0.63|1.08|2.1|1.79|2.1|2.07|1.26|1.82|2.25|2.22|3.62|3.45|2.37|2.92|4.48|4.33|2.02|2.58|3.32|3.55|3.2|2.8|2.93|2.22|2.2|2.1|1.58|1.56|1.48|1.32|1.35|1.32|1.31|1.4|1.1|1.02|2.63|3.92|4.29|6.12|3.66|4.28|5.82|5.52|3.57|1.7|4.14|2.85|
2020-10-24 00:52:57|amer_0864|NOA.TO|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.5952|21.9799|20.134|15.7128|11.7058|14.5692|18.0089|10.8324|3.0885|3.6738|5.1686|5.961|6.1771|8.3381|9.4097|7.5637|9.5177|10.8144|6.6993|5.4477|4.9344|4.4932|2.4402|2.5753|3.1786|4.2321|4.3221|4.7724|5.4027|7.2219|7.8448|6.0806|3.2944|3.4669|2.8432|2.8066|2.3497|2.4062|3.4349|3.1208|4.9645|5.6379|5.6273|5.0698|6.0978|6.7213|7.6269|11.6729|11.1431|16.1905|13.7755|15.7727|15.776|8.0886|8.2847|9.37|
2020-10-24 00:52:58|amer_0865|OSK.TO|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.26|7.54|4.4|3.77|4.71|4.4|4|3.1|2.4|2|2.4|1.3|1.19|1.02|2.25|3.07|2.53|4.81|4.08|4.32|3.36|2.55|1.69|2.27|2.76|3.08|3.34|3.37|3.89|2.42|3.83|3.6|
2020-10-24 00:52:59|amer_0866|PBL.TO|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.1952|5.7529|4.6036|4.9352|5.2553|4.6239|5.2045|5.4996|5.3685|4.9048|3.9702|4.7999|4.0419|3.2126|3.8796|2.7347|3.2545|3.0553|2.0904|1.782|1.8199|1.8273|1.734|1.6629|1.6229|1.4932|1.5696|1.6787|1.748|1.9038|2.2211|2.4254|2.6069|2.8612|3.4648|3.705|4.4693|4.8722|5.7927|7.5721|7.0781|6.6774|7.5019|7.6943|7.7812|7.9944|9.7257|9.755|14.2855|16.7664|21.7452|21.3616|21.5387|19.1304|22.0032|24.0413|19.493|20.0884|14.8854|17.6088|17.9293|
2020-10-24 00:53:00|amer_0867|PHO.TO|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.18|0.97|0.38|0.33|0.07|0.2|0.3|0.2|0.23|0.14|0.13|0.15|0.32|0.3|0.46|0.4|0.37|0.42|0.75|0.7|0.6|0.46|0.44|0.28|0.18|0.14|0.16|0.125|0.05|0.07|0.075|0.05|0.04|0.01|0.02|0.02|0.035|0.045|0.04|0.07|0.11|0.11|0.18|0.075|0.07|0.05|0.06|0.045|0.06|0.055|0.1|0.13|0.15|0.255|0.3|0.465|0.52|0.47|0.73|0.69|0.7|0.64|0.77|0.83|0.72|0.98|1.39|1.43|1.37|1.85|1.85|2.36|1.72|0.91|1.27|1.17|0.98|1.21|0.85|1.81|1.46|
2020-10-24 00:53:02|amer_0868|PIF.TO|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6431.9268|4733.5207|3774.2358|3538.346|3491.1681|2264.5415|684.0802|471.7795|479.6425|534.6834|361.6976|298.7937|393.1496|361.6976|251.6157|283.0677|125.8079|102.2189|47.1779|23.589|7.863|7.863|11.7945|8.7751|6.3297|6.4241|6.5284|14.6703|12.5827|11.7161|14.3329|13.9298|14.6424|14.8925|12.1451|10.315|8.147|10.1805|13.4675|12.617|11.633|10.5284|14.2472|13.51|
2020-10-24 00:53:03|amer_0869|PL.TO|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.4192|12.8084|14.7428|10.5577|10.4472|9.0624|10.2399|9.6377|5.5713|4.1444|6.05|
2020-10-24 00:53:03|amer_0870|PLC.TO|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.1999|||2.5575|2.5733|2.7878|2.846|2.835|2.7983|2.6252|2.7166|2.8698|3.1427|3.2976|3.5162|3.6554|5.3953|5.1368|5.2878|5.0708|5.2699|5.9043|5.8774|6.0391|6.6028|6.9423|6.2|7.3152|7.0812|7.3325|7.3797|9.07|10.9162|11.3331|10.9505|10.4338|10.8482|10.6987|12.0523|14.4338|14.145|15.6002|17.8126|17.969|21.2412|25.476|22.8557|25.1118|22.538|24.5544|28.6706|25.8536|29.046|20.8834|22.5561|27.0626|
2020-10-24 00:53:05|amer_0871|PONY.TO|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:53:05|amer_0872|PSN.TO|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:53:05|amer_0873|PZA.TO|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.8647|7.6785|7.9165|8.6242|8.8174|9.0375|9.0436|9.5912|10.0427|9.5267|9.7856|9.9095|10.2025|11.0239|11.6363|13.4528|13.4849|13.6333|13.1476|12.9943|11.5789|10.3403|8.2616|7.234|8.8735|9.0534|9.3248|9.1288|6.6875|8.4318|8.4908|
2020-10-24 00:53:06|amer_0874|QTRH.TO|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.2519|49.5639|30.7332|26.1498|6.04|4.3204|3.1977|0.8172|2.3165|2.1815|1.5136|0.874|1.2151|0.9664|1.8618|2.5795|2.5937|2.4373|1.9612|1.2933|1.009|0.6964|0.5756|0.668|0.5472|0.3979|1.0233|1.1014|3.3256|4.4838|3.6809|2.1531|1.8689|1.3643|1.3075|1.0588|1.0801|1.0019|1.6438|1.5509|1.841|2.0791|2.3057|2.8473|4.3565|4.5304|5.528|4.8745|4.1159|3.8779|3.818|4.1617|3.4762|3.5149|3.6951|3.2118|2.8119|2.7245|2.7412|3.2881|2.9142|2.5363|2.606|2.1899|1.6464|2.4947|2.9424|1.8142|1.98|2.3191|1.7233|1.528|2.1228|1.8084|1.3694|1.8345|1.2291|1.5006|1.3769|1.7207|1.5856|1.43|2.05|1.82|
2020-10-24 00:53:08|amer_0875|RAY.A.TO|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.1699|6.2384|5.2959|6.0818|6.0585|6.6245|7.6809|7.4395|6.9882|8.5425|8.8112|9.3257|7.944|8.1694|5.8185|6.5941|5.757|6.767|6.7336|3.1497|5.1863|5.47|
2020-10-24 00:53:09|amer_0876|REAL.TO|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.75|10.6|10.01|7.29|5.65|4.5|3.38|5.21|7.01|11.01|12.6|13.83|26.48|23.4|
2020-10-24 00:53:09|amer_0877|RME.TO|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.2094|7.0744|8.5281|7.4672|2.1446|2.9344|2.2785|3.7507|5.7211|6.3344|5.4808|5.2469|6.0369|6.9284|6.4903|5.9642|5.8466|8.1184|7.4646|7.6225|8.167|8.8726|9.626|8.0945|8.8246|8.1179|7.881|7.6108|6.5483|6.5114|6.5336|4.9695|4.6147|4.6955|5.759|7.4888|8.0497|8.4235|8.4784|9.432|12.2904|11.1883|9.897|9.375|7.7177|8.6426|7.1526|6.8572|6.2037|3.638|4.12|5.82|
2020-10-24 00:53:11|amer_0878|ROOT.TO|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11|10.19|10.7|6.22|3.12|4.02|3.45|2.15|2.06|0.76|1.23|1.39|
2020-10-24 00:53:11|amer_0879|SBB.TO|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2|0.25|0.36|0.24|0.2|0.15|||0.12|||0.2||0.25|0.45|0.27|||0.12|0.15|0.11|0.03|0.06|0.05|0.24|0.11|0.23|0.15|0.67|1.75|1.35|0.9|1.1|1.1|0.92|0.7|0.68|0.88|1.7|0.99|1.18|1.9|2.93|2.94|2.24|1.61|1.65|1.38|0.95|0.57|0.7|0.96|0.89|1.24|1.36|2.14|4.41|5.61|5.92|5.94|4.4|3.83|2.8|2.11|3.46|2.21|1.98|0.85|1.09|0.7|0.97|0.8|0.69|0.355|0.35|0.415|0.38|0.73|0.93|1.11|1.39|1|1.47|1.97|2.28|2.28|1.69|1.51|1.2|1.2|1.31|1.36|1.91|1.93|1.04|1.89|2.93|
2020-10-24 00:53:13|amer_0880|SGY.TO|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1604|0.0962|0.0962|0.1283|0.1764|0.1764|0.2887|0.417|0.3849|0.417|0.5934|1.283|1.2189|1.2189|1.0104|0.6415|0.6896|0.9623|1.0425|1.53|2.0207|2.0528|2.8868|3.3358|4.3943|4.7792|4.9717|4.2468|4.3302|4.6028|4.4906|4.6894|4.266|3.3679|2.8547|2.5147|1.8283|1.4755|1.7321|2.8355|2.1747|1.1291|1.0841|1.174|1.4755|2.04|4.76|3.8811|3.4|4.6702|5.3566|6.0109|5.2219|5.9853|6.3381|4.266|4.9139|3.5604|2.3736|3.2524|3.898|4.4668|3.9089|5.2075|5.0251|2.8108|2.1655|2.9117|2.133|1.5945|1.7222|1.9912|1.9827|2.5991|2.1177|1.6839|1.983|1.6886|1.7257|1.9457|2.356|1.2562|1.2156|1.0426|1.1306|1.0798|0.2341|0.37|0.205|
2020-10-24 00:53:14|amer_0881|SOT.UN.TO|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.7858|4.2626|4.4612|4.5655|5.2352|5.1721|5.8385|5.6066|5.8546|5.9831|6.11|6.3616|6.0916|6.2281|6.7031|5.0441|5.408|5.284|5.7898|5.4784|3.4242|3.5633|3.61|
2020-10-24 00:53:15|amer_0882|SOX.TO|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:53:15|amer_0883|SVM.TO|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||1.987|2.7033|2.4162|1.7909|1.7909|1.1655|0.8812|0.7391|1.0802|0.7959|0.6254|0.2843|0.3411|0.3411|0.2843|0.0853|0.2274|0.1706|0.2274|0.0853|0.0569|0.0569|0.0312|0.0227|0.0341|0.037|0.0312|0.1564|0.6112|0.1336|0.4548|1.336|0.7448|0.3781|0.1165|0.2331|0.5401|0.6538|1.1029|1.2223|4.8666|3.468|3.5874|4.804|5.3839|5.3072|5.9695|7.172|7.3953|5.3597|3.4357|2.271|2.6452|3.1006|4.1016|6.1789|5.8953|6.579|7.6395|11.4013|12.3589|8.0573|6.989|5.8722|6.2474|5.9344|5.4501|4.6219|3.7852|2.508|3.2419|2.2961|2.0396|2.0968|1.6908|1.3986|1.5046|1.3213|0.8422|0.6486|1.8199|2.6621|4.2013|2.8261|4.3411|3.7414|3.3322|3.2081|3.3939|3.5954|3.2516|2.6799|3.6392|3.1625|5.7383|7.1301|5.6442|6.23|9.62|
2020-10-24 00:53:17|amer_0884|TCW.TO|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.5374|0.403|0.2855|0.3359|0.6158|0.7054|0.8117|0.918|1.5226|1.5394|1.5842|1.7241|2.3007|1.5562|1.4274|1.8305|1.9704|1.892|2.1271|2.1999|2.2951|2.4708|2.978|3.4997|4.7122|5.3246|7.0812|8.2567|10.5596|13.9384|18.1367|16.7429|14.4422|13.4127|13.9654|15.5381|15.007|13.532|13.0791|12.7263|16.4579|10.5912|4.9639|5.0323|6.8947|9.1104|9.7565|9.0453|9.4527|10.8249|14.0397|15.2971|15.7015|12.8049|12.2048|10.8852|8.2747|8.7206|9.3099|10.4199|10.3813|10.6634|9.3979|9.8224|12.8087|10.085|4.2224|2.7518|3.0323|1.084|0.64|1.15|2.47|2.43|4.56|3.66|3.49|4.33|4.11|3.16|3|2.43|1.09|1.43|1.17|1.19|1.14|0.485|0.85|1.15|
2020-10-24 00:53:19|amer_0885|TGO.TO|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.5|9.5|5.56|4.5|5.05|4|3.8|3.35|4.98|4.98|5|5.2|5.98|5.45|7.89|9.75|10.43|10.74|10.1|10.5|10.15|11.1|10|8.05|7.8|6.35|6.18|4.97|5.34|4.99|5.6|7.15|5.53|4.7|4.88|4.88|5.1|5|4.5|3.6|4.87|4.56|4.1|5.44|5.94|7.92|10.91|10.69|11.12|10.22|8.7|5.75|6.07|6.75|
2020-10-24 00:53:20|amer_0886|TGOD.TO|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.48|7.21|2.46|4.82|3.23|2.03|0.75|0.3|0.365|0.245|
2020-10-24 00:53:21|amer_0887|TGZ.TO|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.95|12.8|12.5|10.5|10.4|11.25|8|10.5|11|5.55|2.95|3.55|2.6|4.5|3.6|3.7|2.275|3.25|3.75|2.95|2.45|3.5|5.65|6.35|4.35|4.15|3.73|2.84|3.01|4.28|4.72|3.68|3.92|3.96|3.96|5.33|6.74|7.06|12.3|14.04|
2020-10-24 00:53:21|amer_0888|TMD.TO|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.3|7.2|6.3|9|8.4|12|11.4|9.6|27.6|42.6|32.4|38.4|45|42.9|51|37.8|39|37.2|21.9|17.4|12.9|29.7|64.5|72.9|70.2|42.6|54.6|48.9|42|33.3|26.1|24.6|12.9|9.6|10.5|3.9|8.7|11.4|8.1|7.78|2.66|1.6|4.01|3.06|1.44|0.65|0.21|1.15|0.99|
2020-10-24 00:53:22|amer_0889|TMR.TO|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.5|6|9|14.85|18.63|15.99|16|14.91|10.19|9.54|7.92|5.4|4.7|6.48|4.56|6.23|4.85|3.5|0.45|1.59|1.28|
2020-10-24 00:53:23|amer_0890|TNT.UN.TO|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.8587|3.611|2.9929|3.1027|3.1449|3.144|3.6045|3.6294|3.4507|3.5141|3.638|3.4853|3.2569|3.7439|3.9623|4.4151|4.3151|4.3831|4.5987|4.8823|5.1874|5.1239|5.4094|5.5066|4.5919|5.7856|5.8726|6.4013|6.84|4.4559|5.4219|5.65|
2020-10-24 00:53:24|amer_0891|TOT.TO|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.4408|0.3128|1.0663|1.1374|0.8033|0.7109|0.8673|0.782|0.782|1.1374|1.6351|1.2512|1.0663|1.3862|1.3862|1.2014|1.3507|1.6351|1.9905|2.808|3.3057|4.5213|4.2227|3.9952|4.9407|6.0213|7.1019|10.0947|12.1208|11.1255|11.3743|10.3649|8.5521|8.0616|7.9487|6.337|3.9126|5.2698|6.6581|4.6391|2.9113|2.9029|3.6427|4.169|5.8832|7.546|7.1313|7.3098|12.0511|14.4973|12.3373|11.1078|14.7666|14.2479|12.0971|13.1675|12.4855|12.2665|12.6623|15.2388|18.2381|18.1494|20.0629|17.6448|12.4283|12.6655|13.6766|13.5227|12.1213|10.9311|12.2355|12.4929|13.0397|12.3752|11.5808|13.1451|13.3431|12.6496|10.8996|10.4699|8.9408|9.273|8.1138|6.2328|6.0224|2.17|2.37|2.15|
2020-10-24 00:53:26|amer_0892|TRL.TO|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.5869|9.5376|9.5573|9.5672|9.6559|10.0007|9.6953|8.3924|6.2696|6.0326|4.9268|4.3816|3.767|1.5861|2.2403|2.93|1.99|1.86|1.43|1.13|1.08|
2020-10-24 00:53:26|amer_0893|TRZ.TO|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||9.5857|8.6271|8.6271|9.0585|10.9277|12.3176|12.03|9.2981|6.3745|5.7035|6.3265|6.1348|7.6685|6.8538|6.662|8.8188|8.5313|8.052|9.1064|10.3525|5.646|7.6685|6.6525|7.496|5.761|5.5118|5.32|4.5053|5.7131|10.6401|14.9153|18.9317|19.4685|22.8522|23.9738|23.4849|17.8294|18.5483|21.8457|23.0737|23.1698|30.199|32.9822|31.9221|34.788|34.1755|22.0579|21.8864|15.4631|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|
2020-10-24 00:53:28|amer_0894|TSU.TO|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.4147|1.3793|1.4147|1.2379|1.0964|0.8842|0.9549|0.7427|0.9195|2.4757|1.8037|7.4271|9.5492|8.1345|10.0443|8.4528|9.726|8.1345|1.5915|1.2379|0.8842|1.061|0.9195|0.7781|0.7073|1.4147|1.061|1.344|2.4757|2.405|4.7746|8.8418|8.9479|7.1796|4.9868|4.5978|3.7489|1.8745|1.7684|1.4147|1.0964|0.5128|1.4324|0.7604|0.4067|0.3537||0.4598|0.2122|0.2299|0.1061|0.1415|0.2299|0.6189|0.1238|0.0743|0.06|0.115|0.1|0.07|0.025|0.04|0.045|0.03|0.03|0.03|||||||||||||21.1|25.99|26.37|26|26.55|27.11|25.61|30.1|29.8|29|40.3|40.5|57.8|84.75|
2020-10-24 00:53:29|amer_0895|TWM.TO|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.6896|1.3094|1.1652|1.225|1.1038|1.3037|1.4262|1.2154|1.171|1.2425|1.3686|1.2599|1.1412|1.27|1.1403|1.3272|1.3175|1.0616|1.1477|0.4243|0.8398|0.6903|
2020-10-24 00:53:30|amer_0896|USA.TO|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.2|12.48|14.52|8.4|8.16|7.2|3.6|5.88|4.92|4.2|3.6|5.4|4.68|4.8|11.16|15.6|33.48|23.28|14.4|12.96|7.92|7.56|6.72|4.38|12.24|13.8|12.84|19.68|24.24|18.96|18|14.64|16.68|15|9.36|2.82|3.36|5.64|7.44|7.92|8.04|8.64|11.16|11.88|15.24|15.12|23.52|25.56|21.48|9.24|13.32|12.6|8.64|4.56|3.54|2.52|3.12|4.2|3.24|2.76|2.34|2.7|2.04|1.32|2.4|3.96|4.14|3.3|3.78|3.68|5.23|4.74|4.35|4.17|2.84|2.22|2.12|3.07|3.79|4.29|1.98|3.38|4.08|
2020-10-24 00:53:31|amer_0897|VFF.TO|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.4343|10.2367|10.0515|5.643|4.8671|5.7752|5.9075|6.701|4.7612|5.158|2.5129|2.2925|2.4335|2.5217|2.9537|2.7148|2.1963|2.0984|2.3272|2.1028|1.0132|0.8356|0.87|0.5|0.73|1.1|1.19|1.26|1.27|1.18|1.28|1.22|1.36|1.3|0.85|0.7|0.9|0.85|0.8|1.08|1.25|1.49|1.33|1.15|0.85|0.98|0.94|0.92|0.85|1.38|1.55|1.37|1.31|1.72|2.22|2.57|7.6|5.81|6.47|7.66|4.38|23.34|15.08|14.12|8.22|3.45|6.31|7.6|
2020-10-24 00:53:32|amer_0898|VLE.TO|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.5|1|1.7|1.6||2.1|6|5|8|7.5||3.15|2|2.55|5.5|5.3|7.4|11.4|4.8|1.5|2.1|1.9|2||5.9|4.1|3.45|3.9|4.55|2.45|1.94|1.5|2.01|1.4|1.27|0.88|0.97|0.435|0.43|0.29|0.63|0.58|0.36|0.38|0.55|0.59|0.41|0.66|0.72|1.24|0.89|0.9|0.66|0.68|0.5|4.35|4.62|4.67|3.5|2.86|2.52|2.31|3.39|0.62|0.205|0.31|0.325|
2020-10-24 00:53:34|amer_0899|VMD.TO|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.5|3.24|4.15|6.65|4.87|6.5|8.94|9.2|8.21|5.84|13.94|12.13|
2020-10-24 00:53:34|amer_0900|VNR.TO|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:53:34|amer_0901|WDO.TO|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||4.2191|3.7826|3.5886|3.3461|3.3461|3.5886|3.3946|3.0552|3.6371|3.8796|3.3946|2.4247|2.1338|1.9398|2.4732|2.4053|1.5227|1.2124|0.9214|1.2609|1.4063|1.5518|2.1338|3.0067|2.7448|3.1037|2.7157|2.6478|3.7535|3.7535|2.9582|2.5411|2.0271|1.6488|1.1154|0.9699|1.0669|0.8244|2.0853|1.8719|1.6197|1.9204|1.6197|1.4742|1.6294|1.2124|1.5906|1.1639|0.7953|1.1154|1.3191|1.8695|2.0269|2.2631|2.0073|2.4813|2.7096|2.6996|2.6996|2.45|2.7|1.46|1.47|0.96|1.08|0.87|0.62|0.44|0.69|0.62|0.74|0.84|0.77|1.15|1.17|1.04|1|1.25|1.66|1.96|2.64|2.02|4.03|3.29|2.42|1.89|1.91|2.58|3.54|3.89|4.39|5.45|6.53|9.26|8.48|10.39|12.81|
2020-10-24 00:53:36|amer_0902|WPRT.TO|total_return_price|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.85|19.425|63|49|61.425|45.15|28.875|34.475|14|18.655|30.8|19.145|10.675|9.275|4.83|4.655|6.335|4.725|7|5.985|5.53|6.37|6.23|5.145|4.62|3.325|3.185|3.325|4.375|4.235|5.32|9.1|7.175|8.085|10.78|16.59|11.04|6.25|6.32|8.65|11.98|12.23|16.5|19.35|19.18|18.35|18.35|20.48|31.47|31.81|43.64|32.86|25.87|27.09|28.99|30.56|28.2|18.92|15.67|17.84|12.03|4.14|5.07|6.54|3.6|3.17|3.83|2.38|1.94|1.57|1.24|3.05|3.5|4.6|3.87|3.4|4.08|1.86|1.98|3.41|3.74|3.15|1.02|1.65|2.48|
2020-10-24 00:53:38|amer_0903|XAU.TO|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.152|2.9938|3.8968|3.8674|4.4269|4.4171|3.2196|3.1999|2.611|4.4956|6.1152|3.3079|2.7778|2.4736|1.7041|2.5712|2.1526|2.2255|1.88|2.6|2.36|2.38|
2020-10-24 00:53:38|amer_0904|XTC.TO|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||2.0937|2.2433|2.3928|2.5637|3.2581|3.7388|2.991|3.5251|2.9322|2.3234|2.2432|2.7239|2.8041|2.8842|2.8682|2.1792|2.1631|2.4035|2.2432|1.5703|1.9068|1.8427|2.2753|2.8201|4.166|3.7494|4.0859|4.4307|4.6637|4.4785|3.8747|3.9667|4.279|4.7086|4.8466|3.3584|3.2683|2.7864|2.7949|2.5067|2.3829|2.8551|2.5663|2.6498|3.1215|3.1309|2.8582|2.2885|2.2739|1.3769|0.7886|0.7458|0.936|1.2057|1.5735|1.9907|2.338|2.5387|2.8188|3.1415|3.047|2.4603|2.56|3.6395|3.9363|3.7685|4.6316|5.0609|4.7841|5.3073|6.284|7.3111|9.2164|8.2673|9.1411|12.0223|12.2669|12.7234|14.8012|12.8585|10.8256|10.4222|9.3218|10.2845|9.5219|8.8203|8.7048|8.2678|8.1081|8.5025|8.2579|8.8997|7.8399|7.0579|7.9995|5.5302|6.72|6.52|
2020-10-24 00:53:40|amer_0905|Y.TO|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.6284|9.1426|10.7773|10.9632|20.8106|24.3247|18.3928|15.2311|19.1661|15.3583|18.9801|15.8478|14.9472|20.2624|17.9327|20.0177|17.2377|8.0267|7.2827|8.4378|8.0071|6.8422|8.937|8.2224|6.1668|6.0591|7.2631|8.3595|8.8293|6.8716|8.9143|11.58|
2020-10-24 00:53:41|amer_0906|CNNX.CN|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:53:41|amer_0907|CURA.CN|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:53:41|amer_0908|CWEB.CN|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:53:41|amer_0909|FIRE.TO|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||900|700|655|595|265|175|85|110|35|20|15|35|35|20|15|30|15|10.5|6|5.5|5.5|4|4.5|3.5|2.5|4.5|2|7.5|5|11|9|12.25|7.5|17.5|19.75|14.5|9.75|7.5|7.5|23.5|25|12|11.5|23.5|22.5|25|11.5|14|10.25|3.75|4|2.75|2.25|1.5|1|1.75|3.5|3|3.5|||||||||||||0.325|0.4|0.365|0.34|0.19|0.18|0.155|0.45|0.375|0.35|1.01|1.53|1.55|1.31|1.47|1.86|1.73|1.6|2.16|1.36|2.23|1.53|1.31|0.63|0.285|0.31|0.135|
2020-10-24 00:53:43|amer_0910|HMMJ.TO|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.6802|7.4009|13.6578|13.4931|14.3526|20.0115|12.1342|19.2794|15.5927|11.3553|8.0193|5.5906|6.8768|5.6743|
2020-10-24 00:53:43|amer_0911|HUGE.CN|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:53:43|amer_0912|LABS.V|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:53:43|amer_0913|OILS.CN|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 00:53:43|amer_0916|HYG.TO|total_return_price||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||