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
2020-10-24 12:45:02|usa_0000|AAPL|price_next_month|0.2254|0.1557|0.101|0.1105|0.1401|0.1138|0.111|0.1295|0.0949|0.0709|0.0832|0.1032|0.135|0.1395|0.1546|0.2478|0.3538|0.3683|0.3449|0.3705|0.3661|0.3962|0.3449|0.3371|0.3482|0.3549|0.4152|0.3036|0.3516|0.375|0.2746|0.4955|0.4911|0.4129|0.4598|0.5781|0.5368|0.4174|0.4688|0.5313|0.4576|0.2478|0.2746|0.2924|0.2679|0.3008|0.3856|0.3605|0.3415|0.4018|0.3242|0.2467|0.2154|0.1964|0.2054|0.1484|0.1518|0.1563|0.1521|0.1635|0.2444|0.3092|0.3315|0.3677|0.4107|0.5|0.7154|0.9251|1.1116|0.9074|0.3493|0.3862|0.4552|0.3355|0.3136|0.4414|0.4334|0.2725|0.287|0.2564|0.2539|0.3764|0.4088|0.4029|0.4604|0.5775|0.9357|1.3732|1.2879|1.5232|2.0568|2.6968|2.5139|2.4271|2.8957|3.0618|3.5643|4.7057|6.7839|4.8343|6.2125|5.6768|3.8425|3.2189|4.4939|5.8354|6.7321|6.8594|9.3246|9.1875|10.7493|12.1186|12.5046|13.9457|14.4564|16.3029|20.8564|21.8129|21.2614|16.2675|15.8136|16.1618|18.6679|17.8786|21.0746|23.9|27|29.29|31.2875|30.325|29.875|24.335|23.435|26.0525|28.385|30.3375|35.9125|37.1825|42.26|41.8575|41.315|47.5725|54.715|41.61|50.1675|53.26|62.19|77.3775|73.45|106.26|115.04|
2020-10-24 12:45:06|usa_0001|XOM|price_next_month|4.4219|4.4844|4.7813|4.9688|5.3282|4.7969|5.4688|6|6.4375|6.5625|6.875|6.4688|7.0782|7.5938|8.5|10.3438|10.8282|11.7657|10.6563|10.5|11.2188|11.8438|11.1875|11.5938|10.7813|11.4375|11.5|11.75|11.3125|12.9688|12.25|12.9063|14.875|14.8438|15.25|14.5625|15|15.875|15.3125|15.2813|16.5|16.4063|16.3438|16.625|15.7188|14.875|15.719|15.625|17.375|18.125|19.0938|20.0625|21.25|20.5625|22.1563|25.9063|28.3125|32.125|30.7188|29.6563|36.4688|35.0625|35.625|35.2188|41.5313|39.6875|37.0313|41.75|38.8438|40|44.5938|42.075|44.3|41.76|39.45|39.0407|40.17|36.76|33.66|34.15|35.2|35.58|36.58|40.79|42.55|46.3139|49.22|51.6|57.03|58.75|56.14|62.75|63.08|67.74|71.42|74.1|79.38|85.13|91.99|86.4|93.07|80.43|74.12|76.48|66.67|70.39|71.67|64.43|67.77|59.68|66.49|80.68|87.98|79.79|78.09|83.74|86.34|86.85|91.17|89.97|88.99|93.75|89.62|92.16|102.41|98.94|96.71|87.42|87.37|79.21|82.74|77.85|88.4|88.95|83.32|83.89|81.65|80.04|83.35|87.3|77.75|81.51|79.68|73.28|80.28|74.36|67.57|62.12|46.47|42.08|34.16|
2020-10-24 12:45:09|usa_0002|MSFT|price_next_month|||||||||||||0.112|0.099|0.1346|0.2539|0.3611|0.3265|0.3438|0.3872|0.3785|0.4133|0.3404|0.4141|0.3881|0.3802|0.5677|0.6425|0.8056|0.9237|0.8855|1.3629|1.375|1.5313|1.9558|2.5052|2.2969|2.2735|2.7735|2.7032|2.6719|2.3125|2.504|2.6602|2.8907|3.2188|3.938|3.711|5.1094|5.6563|6.25|5.7813|7.0859|7.3672|8.5781|12.75|15.1875|17.6875|16.25|18.6484|22.5313|27.4844|26.4688|43.75|40.6563|42.9063|46.2813|48.8672|34.875|34.9063|34.4375|30.5313|33.875|33.095|29|31.855|26.13|23.99|26.735|23.73|25.56|26.41|26.14|27.65|26.13|28.49|27.97|26.28|25.3|25.61|25.7|28.15|24.15|24.06|28.71|30.86|29.94|28.99|36.81|32.6|28.52|25.72|22.33|17.1|20.26|23.52|27.73|28.18|30.535|25.81|26.665|27.725|25.92|27.4|26.63|29.53|32.015|29.47|28.54|27.45|33.1|31.84|35.405|37.84|40.4|43.16|46.95|40.4|48.64|46.7|52.64|55.09|49.87|56.68|59.92|64.65|68.46|72.7|83.18|95.01|93.52|106.08|106.81|104.43|130.6|136.27|143.37|170.23|179.21|205.01|216.23|
2020-10-24 12:45:12|usa_0003|JNJ|price_next_month|3.1329|2.75|2.7422|2.3985|2.336|1.8282|2.0313|2.4375|2.7422|2.8829|2.9375|3.3594|4.1172|4.2579|4.3594|4.7266|5.4454|5.9532|5|4.8985|4.7344|5|5.4375|5.7266|6.0079|6.6719|6.9219|6.5469|7.0782|8.8282|8.0469|9.5625|11.8125|11.4532|11.8907|13.4375|11.8594|12.3125|12.5|11|10.9063|9.125|10.5313|10.5938|10.3438|11.75|13.657|14.532|16.25|17.9375|20.375|24|23.125|23.875|24.625|28.8125|30.625|31.1563|28.6875|33.4688|35.6875|38.625|40.75|42.5|48.75|46.0625|52.375|43.0313|41.25|46.5313|46.0625|46.565|48.24|54.1|57.91|57.51|63.86|53|58.75|53.61|56.36|51.79|50.33|53.42|54.2946|55.295|58.38|64.7|68.63|63.96|62.62|57.54|58.61|62.55|67.4|66.8|64.22|60.5|65.17|63.14|67.09|68.47|61.34|57.69|52.36|60.89|59.05|62.86|64.3|58.09|63.74|59.77|65.72|64.79|64.39|65.91|65.1|69.22|70.82|73.92|85.23|93.5|92.61|88.47|101.29|100.09|107.78|100.14|99.2|100.21|101.03|104.44|112.08|125.23|115.99|113.25|123.47|132.72|139.41|138.19|126.49|132.52|139.99|133.08|141.2|130.22|132.04|148.87|155.51|145.76|145.24|
2020-10-24 12:45:14|usa_0004|BRK.B|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||23.2|21.5|21.3|22.14|25.2|31.02|30.88|31.24|45.76|51.36|40.4|41.78|47.7|45.42|38.34|35.58|36.18|35.64|40.16|44|41.94|46.96|46.74|48.5|48.06|45.82|47.8|47.16|45.86|48.82|50.32|57.1|62.9|60.12|57.06|57.53|58.42|56.14|54.92|59.4|60.02|60.5794|64.79|73|72.36|74.08|79.93|86.3|87.29|79.7|91.3|63.8|56.38|56.22|67.06|66.2|80.89|79.92|83.66|80.91|80.76|76.52|74.71|76.8|79.05|83.22|88.71|93.85|103.47|115.8|114.14|116.19|124.88|128.22|137.39|146.84|142.75|138.44|132.19|131.25|142.4|142.23|143.95|163.83|165.7|171.85|187.46|199.79|195.22|187.5|205.19|195.2|210.56|215.25|208.08|226.18|188.77|181.15|212.31|
2020-10-24 12:45:17|usa_0005|WFC|price_next_month|1.4056|1.4525|1.3822|1.2963|1.1674|0.9995|1.0074|1.0933|1.0738|1.1791|1.0425|1.2768|1.5696|1.6008|1.5266|1.7413|1.5617|1.757|1.4993|1.7413|1.7335|2.0157|2.0079|2.25|2.375|2.6563|2.7188|2.5938|2.25|2.4844|1.8907|2.7813|3.2969|3.875|4.2188|4.3125|4.8438|4.9063|5.25|5.625|6.4219|6.5625|6.4375|6.5938|6.4375|6.5313|6.125|6|8.2937|9.1188|10.5063|11.7312|12.1313|11.4625|13.3562|15.2375|13.3375|13.7469|14.5688|15.45|18.425|17.7938|18.5|17.4688|21.5938|19.5|23.9375|20|20.5313|20.6563|23.1563|25.755|23.485|23.03|19.75|23.1903|25.575|25.43|25.235|23.685|24.13|25.265|28.16|28.705|28.23|28.7148|29.86|30.65|29.97|30.67|30.1|31.18|34.345|36.17|36.29|35.92|35.89|33.77|34.01|34.08|29.75|30.27|34.05|18.9|20.01|24.46|27.52|28.43|33.11|27.73|26.06|32.42|29.11|27.94|25.91|29.21|33.415|33.81|33.69|34.83|37.98|43.5|42.69|45.34|49.64|50.9|53.09|51.92|55.1|57.87|54.14|50.23|49.98|47.97|46.01|56.33|53.84|53.94|56.14|65.93|51.96|57.29|53.23|48.91|48.41|48.41|51.63|46.94|29.05|24.26|23.28|
2020-10-24 12:45:20|usa_0006|GE|price_next_month|2.2404|1.9977|2.0727|2.1779|2.2229|2.1027|2.303|2.5583|2.3681|2.5683|2.3081|2.8387|3.1291|2.9238|3.054|4.0152|4.1454|4.7462|3.795|3.6147|3.2342|3.4244|3.4946|3.875|3.9152|4.6861|4.4358|4.9865|5.1267|5.7375|4.1654|5.1267|5.6673|5.8677|5.5272|6.0279|6.138|6.128|6.148|6.899|7.2594|7.8902|7.7702|8.6312|7.63|8.0705|7.8304|8.2504|8.9714|9.452|10.1335|12.2963|12.3761|13.1768|15.5002|16.5816|17.7831|22.4692|20.7073|24.831|27.2947|28.6578|28.0378|33.6025|33.7639|34.9242|43.4178|42.9362|50.3859|49.6851|52.6891|44.2175|46.6495|41.8144|34.9991|35.7105|30.3275|30.9523|24.2716|22.2433|28.3088|27.338|27.8859|32.3269|28.7895|31.7142|32.7979|34.73|34.7973|33.1632|32.596|31.481|33.2497|31.4233|33.7495|34.6531|35.4317|37.2581|39.5651|33.9898|31.4329|27.1938|18.754|11.66|12.1598|12.8808|13.7074|15.4569|18.1292|15.4954|15.3992|19.3596|19.6576|17.216|16.0625|17.985|18.8213|19.946|20.2439|21.4167|21.4263|23.4257|25.1271|24.1562|25.848|24.1755|24.8099|22.9643|26.0307|25.0887|27.7994|27.9724|29.5585|29.9334|27.9724|28.5492|27.8667|24.6176|19.3788|15.5434|13.5248|13.1019|9.7086|9.7663|10.17|10.45|9.98|12.45|6.8|6.07|7.63|
2020-10-24 12:45:23|usa_0007|JPM|price_next_month|12.2127|10.578|9.0268|11.2222|10.5417|8.8333|10|12.5|12.625|13.625|12.9583|14.75|17.75|14.625|14.625|15.625|14.1667|13.25|9|7.1667|8.2083|10.4583|10.625|10.8333|12|12.9583|11.2083|8.5833|7.7917|7.6667|3.375|4.375|6.8333|8.5417|8.25|9.3333|11.7083|11.625|11.4583|13.5417|12.75|13.75|13.375|13.1667|11.5833|12.7917|12.6667|13|13.9167|17.2083|18.9583|22.3333|23|23.1667|28.5833|30.8333|30.7083|37.8543|38.4793|35.7293|46.1877|50.4167|37.8753|51.292|55|51.3753|58.1667|53.792|48.0833|49.813|45.5|54.99|47.98|43.3|35.36|34.05|35.1|24.96|20.75|23.34|29.35|35.05|35.9|38.89|37.6113|37.3412|38.6|37.33|35.49|35.14|36.62|39.75|45.38|45.62|47.44|50.93|52.1|44.01|47|47.4|47.65|40.63|41.25|25.51|33|38.65|41.77|38.94|42.58|40.28|37.63|44.94|45.63|40.45|34.76|37.3|42.98|36|41.68|47.05|49.01|55.73|51.54|55.36|55.98|57.67|60.48|54.38|63.26|68.53|64.25|59.5|63.2|63.97|69.26|84.63|87|91.8|100.61|115.67|108.78|114.95|109.02|103.5|116.05|116|124.92|141.09|95.76|96.64|103.81|
2020-10-24 12:45:25|usa_0008|PG|price_next_month|3.7298|3.2102|3.4429|3.1327|2.9389|3.2645|3.5979|3.4894|3.2336|3.5515|3.9314|4.0864|4.5595|4.7999|4.6525|5.4589|5.2573|5.7769|5.4745|5.2651|4.7844|4.6603|5.1255|5.7149|5.9319|7.4052|8.0101|7.9402|8.7622|10.7628|9.7547|9.8323|10.406|10.0184|10.3751|12.8719|12.8098|12.5617|13.12|12.3445|12.1895|12.0964|13.4611|14.7638|14.1125|13.8333|15.6013|16.1604|17.253|17.0061|19.9999|20.7407|20.8641|22.0678|24.4444|28.5184|31.0493|37.5616|33.5801|38.7036|40.5863|39.1974|43.8887|44.8764|46.327|44.6912|51.7899|49.8146|29.4443|28.0863|35.2777|35.4764|29.6542|35.0715|36.4344|40.3311|44.5727|44.495|44.225|42.785|44.925|43.935|49.145|50.54|53.4228|52.1434|51.18|53.23|54.15|55.63|55.99|59.23|58.21|56.2|63.39|64.87|64.4|61.86|69.52|65.42|67.05|65.48|64.54|54.5|49.44|55.51|58|61.55|62.16|61.16|63.57|63.13|64.9|61.49|63.99|63.04|63.64|64.54|69.24|75.16|76.77|80.3|80.75|76.62|82.55|77.32|87.27|84.29|79.51|76.7|76.38|81.69|80.12|85.59|86.8|87.6|87.33|90.82|86.34|86.34|72.34|80.88|88.68|96.47|106.48|118.04|124.51|124.62|117.87|131.12|144.49|
2020-10-24 12:45:28|usa_0009|PFE|price_next_month|1.7136|1.6146|1.6094|1.474|1.4011|1.3437|1.5834|1.6458|1.8542|2.0104|1.9063|2.0156|2.4688|2.7813|2.4896|2.8229|2.9375|3.0782|2.1927|2.2761|2.2917|2.1406|2.3803|2.4011|2.5782|2.7083|2.8177|2.8542|2.3646|3.1563|3.0312|3.7448|4.5416|5.1563|5.9688|6.0833|5.9584|6.5312|6.3021|5.5|5.6875|4.9584|5.1875|5.3854|4.9167|5.1667|6.177|6.813|7.2187|8.4375|9.5625|11.4167|11.4791|11.625|13.7916|15.4791|16|19.875|23.5833|27.3124|37.9374|36.6666|35.7708|42.8749|49.9999|33.9375|39.5|36.375|42.125|43.125|43.1875|45.15|43.3|41.22|41.9|41.67|36.35|32.35|31.77|30.36|30.75|33.36|31.6|36.63|35.9809|31.96|28.95|24.16|27.17|26.5|21.74|25.68|25.33|25.99|26.65|26.24|26.46|23.51|24.61|23.36|20.11|18.67|17.71|14.58|13.36|15.93|17.03|18.66|16.72|15|17.415|18.22|20.97|19.249|19.26|21.4|22.9|24.04|24.87|27.28|29.07|29.23|30.685|30.4|31.28|28.7|29.95|31.25|33.93|36.06|33.82|30.49|32.71|36.89|31.71|31.73|33.92|33.16|35.06|37.04|36.61|39.93|43.06|42.45|40.61|38.84|38.37|37.24|38.36|38.48|38.18|
2020-10-24 12:45:30|usa_0010|CVX|price_next_month|10.1875|9|8.8125|9.1563|9.9063|7.875|8.1875|8.5625|9.2813|9.1875|9.7813|9.125|9.625|9.0313|11.1563|13.25|14.5|15.125|11.0938|11.2188|12.0313|12.125|11.7188|12.4063|13.5625|13.625|17.0625|16.7188|16.4688|19.8438|17.0313|17.8438|19.3438|18.0313|18.6875|15.9063|17.4375|17.8438|17.75|18.1875|21.5313|22.0938|24.25|23.3438|22.25|22.1875|22.5|22.313|23.6875|24.6875|23.375|25.9375|29|28.9375|32.8125|33.1875|34.25|39.5625|41.4688|37.4063|41.3438|41.3125|40.75|37.375|49.875|45.625|45.6563|41.7813|42.5625|39.5|41.0625|41.64|48.28|45.695|44.275|41.8954|43.355|37.5|33.815|32.2|31.405|36.055|37.15|43.175|45.75|47.8394|53.06|54.4|52|58.01|57.07|59.38|61.02|65.78|67.2|72.88|77.79|85.26|91.51|83.25|96.15|84.56|74.6|70.52|66.1|69.47|76.54|72.12|81.44|76.21|82.6|94.93|109.44|104.02|105.05|103.12|106.56|109.58|110.2407|115.15|122.01|125.89|119.96|111.63|125.52|134.85|119.95|102.53|111.06|88.48|90.88|86.47|102.18|102.48|104.75|111.35|106.7|109.19|115.89|125.35|125.11|126.27|111.65|114.65|120.06|123.11|116.14|107.14|92|83.94|72.57|
2020-10-24 12:45:33|usa_0011|VZ|price_next_month|||7.911|8.3192|7.7561|8.1925|8.7556|9.2623|9.8113|9.9661|10.2336|12.3872|14.3579|16.5538|15.0618|16.8072|14.8647|15.3714|16.2442|16.3849|15.1744|16.019|16.582|16.8917|18.7779|21.5932|23.029|22.0155|21.0583|22.2407|23.5357|21.8466|22.5222|21.565|21.1709|20.7767|19.9885|21.3961|21.4524|23.2542|23.1416|26.8014|28.6595|25.5627|23.3105|25.5064|23.5925|24.324|24.606|25.7879|28.6032|31.0248|29.2789|26.633|27.1393|30.2924|30.5176|32.686|36.0355|41.6949|42.1454|40.8499|47.9165|54.0533|51.9137|57.6569|62.6118|55.7992|54.0533|42.3418|52.0826|49.5038|49.6119|48.7831|44.8733|41.7562|36.1346|29.7293|34.0176|34.486|33.6752|31.5311|30.2699|33.2068|34.0097|34.7307|35.2247|32.0626|32.2518|30.8374|28.387|28.5221|29.7564|30.4681|33.3329|36.0138|35.6959|39.847|43.0726|36.3036|35.9764|31.8253|27.7396|27.9266|28.366|29.9834|27.6648|27.5058|27.0197|29.06|32.48|35.62|37.78|35.29|36.98|37.66|40.38|45.14|44.64|43.61|53.91|49.48|50.51|48.02|46.73|50.42|50.25|45.71|50.44|46.79|46.88|49.97|50.94|55.41|48.1|49.01|45.91|48.4|47.87|54.07|49.35|51.64|57.09|55.06|57.19|55.27|60.47|59.44|57.45|57.48|57.96|
2020-10-24 12:45:36|usa_0012|DIS|price_next_month|1.625|1.3125|1.2735|1.1719|1.3099|1.099|1.1927|1.5495|1.5964|1.8151|1.9167|2.4636|3.7396|4.0312|3.6563|4.7083|5.3541|6.0104|4.6042|4.8437|4.7917|5.2605|5.5208|6.25|7.0938|8.9583|10.3229|8.6771|9.2083|9.8021|7.5833|9.0208|9.5938|10.0624|9.8958|11.3854|12.1458|12|13.125|15.2083|13.5834|12.5|14.3333|15.75|14.1667|14.125|13.167|16.958|18.4583|19.5416|19.2083|21.4166|20.6666|18.5416|21.9583|24.2916|27.3333|26.9375|27.4166|35.5208|41.4375|34.4375|26.9375|33|31.75|27.625|26.375|36.3125|43.3125|38.6875|35.8125|30.45|30.25|26.35|18.59|21.0507|23.18|17.73|16.7|17.5|18.66|21.92|22.64|24|23.1766|22.9593|25.22|28.63|26.4|25.64|24.37|25.31|27.96|29.69|31.46|35.17|34.98|33|34.63|29.84|32.43|30.35|25.91|20.68|21.9|25.12|27.37|29.55|36.84|33.69|36.125|38.87|43.1|38.62|34.88|38.9|43.11|49.14|49.12|53.88|62.84|64.65|68.59|72.61|79.34|85.88|91.38|90.96|108.72|120|113.74|95.82|103.26|95.95|92.69|110.65|115.6|109.93|97.81|108.67|100.33|113.56|114.83|111.52|136.97|143.01|129.92|138.31|108.15|116.94|128.35|
2020-10-24 12:45:38|usa_0013|T|price_next_month||||||4.9479|5.4583|6.0625|6.2708|6.7813|6.5104|7.1146|7.6458|8.7083|8.9375|9.7188|8.9583|9.4688|9.7813|9.625|8.8125|9.5|10.4063|10.9063|12.0313|14.2188|13.875|13.2188|13.6563|13.5938|13.625|13.0625|13.3438|13.5|15.0313|15.0938|15.5938|16.4688|16.6875|17.2188|19.3125|20.25|22.125|20.9375|20.75|21|20.9375|21.3125|22.0625|24.0625|27.9375|28.3125|25.0625|24.4375|24.3125|27.5|27.75|29.5938|31.8125|38.875|41.4375|40.9375|46.3125|54|55.75|59.1875|52.75|42.875|43.8125|42.5625|57.6875|48.35|41.25|45.03|38.11|37.45|31.06|27.66|25.66|24.44|23.36|23.36|23.98|25.5|24.9|25.34|25.26|23.76|23.8|24.45|23.85|25.95|26.21|29.99|34.25|37.63|38.72|39.16|41.79|38.49|38.71|30.81|26.77|24.62|25.62|26.23|25.67|25.36|26.06|25.94|28.52|27.52|31.12|29.26|29.31|29.41|32.91|37.92|34.59|34.79|37.46|35.27|36.2|33.32|35.7|35.59|34.84|32.92|34.64|34.74|33.51|36.06|38.82|43.29|36.79|42.16|39.63|39|33.65|37.45|32.7|31.97|30.68|30.06|30.96|34.05|38.49|37.62|30.47|29.58|27.82|
2020-10-24 12:45:41|usa_0014|MRK|price_next_month|2.6225|2.6068|2.659|2.4556|2.5547|2.3096|2.4087|2.6641|2.8257|3.1334|3.2376|3.8216|4.8173|5.9174|6.0373|7.6379|8.1957|10.5157|10.0831|8.3729|8.7431|9.3125|9.5417|10.8751|11.375|12.6667|12.9792|12.0417|12.2084|14.8541|12.8125|15.2501|17.9584|21.4583|22.875|26.1875|24.1666|25.9375|21.9375|20.1875|18.5|15.3125|16.0625|18.25|14.8125|14.8125|17.8126|20.1253|21.4375|25.8125|28.75|35.0625|30.25|32.125|37.0625|45.375|45.3125|51.9688|44.625|58.625|60.25|61.6563|67.625|73.375|70.25|67.6875|79.5625|78.8125|69.5|71.6875|89.9375|82.18|75.97|67.98|63.81|59.1707|54.34|49.6|54.24|55.39|58.18|55.28|44.25|47.6|47.0141|45.3636|31.31|28.05|33.9|31.06|28.22|34.5|34.42|40.27|45.42|44.75|51.44|49.65|58.26|46.1|38.04|32.9|30.95|28.55|24.24|30.01|30.93|38.18|35.04|34.46|36.31|33.17|35.95|34.13|34.5|38.27|39.24|44.17|45.63|43.25|47|48.17|45.09|52.97|58.56|56.74|57.94|60.28|59.56|58.96|54.66|50.67|54.84|58.66|58.72|61.99|62.33|63.88|55.09|59.25|58.87|65.87|73.61|74.43|78.71|82.99|86.66|85.44|79.34|80.24|79.83|
2020-10-24 12:45:43|usa_0015|BAC|price_next_month|3.25|3.25|2.9844|3.4688|3.125|3.1094|4.1407|4.6875|4.9688|5.1563|4.8907|5.4063|6.6875|5.9532|5.5313|6|5.9063|6.2188|4.5938|5.2188|5.1563|5.8438|7.125|7.5|9.0938|13.375|11.8125|10.5|9.5|8.9688|4.3125|7.0313|9.2188|8.6875|9.3438|10.9688|11.9375|11.5|11.5625|13.4375|12.4063|12.5938|11.6563|12.6875|13.0625|13.9375|12.375|11.657|12.375|13.5|14.375|16.8438|18.9375|19.9063|22.875|27.9063|29.2188|37.75|35.8125|35.5313|42.5|44.875|28.7188|33.4375|36|33.1875|32.1875|24.2188|24.5|23.6875|24.0313|26.91|28|31.81|29.495|31.515|36.24|33.25|34.9|35.025|37.025|41.285|37.865|40.73|40.257|42.5177|44.79|46.37|45.04|43.6|43.74|44.23|49.92|51.53|53.87|52.58|50.9|47.42|48.28|44.15|37.54|32.9|24.17|6.58|8.93|14.79|14.58|15.18|17.83|14.04|11.449|13.73|12.28|9.71|6.83|7.13|8.11|7.34|9.32|11.32|12.31|14.6|13.97|16.75|15.14|15.25|17.16|15.15|15.93|17.88|16.78|14.14|14.56|14.49|16.5|22.64|23.34|24.12|27.39|32|29.92|30.88|27.5|28.47|30.58|30.68|31.27|32.83|24.05|24.88|24.9|
2020-10-24 12:45:47|usa_0016|KO|price_next_month|1.1614|0.9658|1.087|1.0597|1.1457|1.2395|1.3569|1.2513|1.4272|1.5055|1.4937|1.7478|2.3227|2.4453|2.2891|2.6641|2.6641|2.9766|2.5781|2.3516|2.3906|2.3984|2.6953|2.9219|3.3906|4.25|4.5235|4.3047|4.7656|5.6719|5.6094|6.0938|6.5938|7.5156|8.3282|9.6875|10.375|10.4688|10.1563|10.5938|9.8438|10.8125|10.8438|10.2188|10.4375|11.0938|12.594|13.125|14.5313|16.4063|17.9688|18.8438|20.375|23.4375|25.25|29|31.8125|34.625|28.25|32.375|37.9375|40.3438|33.8125|32.7188|34|30.1563|29.5|28.7188|23.5313|30.6563|30.1875|29|23.095|22.3|23.94|21.875|27.755|24.97|23.24|20.23|20.2|22.485|23.2|24.62|25.4261|21.93|20.33|20.745|21.72|21.88|21.39|20.69|20.98|22.25|23.36|23.94|26.095|26.055|30.88|29.5|29.435|25.75|22.03|21.36|21.525|24.92|26.655|27.125|26.725|27.555|30.66|31.425|33.73|34.005|34.16|33.765|38.16|40.4|37.18|37.24|42.33|40.08|39.57|37.82|40.79|39.29|41.88|41.17|40.56|41.08|42.35|42.92|44.8|43.63|42.4|41.57|43.15|45.84|45.98|47.59|43.21|46.63|47.88|48.13|49.06|52.63|54.43|58.4|45.89|47.24|50.52|
2020-10-24 12:45:49|usa_0017|FB|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.2318|31.73|22.27|28|26.25|24.52|50.28|54.71|59.49|66.29|77.08|78.45|82.44|87.22|92.8|102.73|112.22|114|128.19|116.86|141.73|150.34|168.42|184.67|155.1|198.45|158.85|137.95|175.72|195|175.81|213.06|168.83|240.86|258.12|
2020-10-24 12:45:50|usa_0018|C|price_next_month|||||||||||||||23.3334|26.8046|28.0539|31.9462|26.2497|29.7226|26.6667|29.7226|26.2497|26.1114|23.1948|30.0001|31.9462|29.0281|31.9462|35.8341|20.1384|29.3062|32.6393|35.1408|40.418|46.1114|45.1402|48.889|47.4992|59.0288|76.6668|90.0001|98.0553|93.6117|77.2232|73.6117|77.2046|81.9264|92.9768|124.9688|129.7176|147.7131|157.4607|163.7091|197.9505|232.6918|225.1937|271.4321|250.0625|237.9404|300.9246|339.9148|235.2535|280.2423|376.1557|334.1352|405.836|430.6735|445.6698|529.0864|526.25|559.7|491.5|502.1|455.2|469.659|433|335.4|369.5|343.8|392.5|448|474|494.8|481.721|440.9|443.7|490.5|469.6|435|457.8|465.8|499.5|483.1|501.6|551.3|536.2|465.7|419|281.7|252.7|186.9|136.5|35.5|30.5|31.7|40.9|33.2|43.7|41|41.7|48.2|45.9|38.34|31.59|30.72|33.045|27.13|37.39|42.16|46.66|52.14|48.78|47.43|47.91|48.91|53.53|46.95|53.32|58.46|53.17|42.58|46.28|43.81|49.15|55.83|59.12|68.45|73.5|78.48|68.27|71.89|65.46|64.46|70.7|71.16|71.86|74.41|48.56|50.01|43.95|
2020-10-24 12:45:53|usa_0019|HD|price_next_month|0.2479|0.356|0.2794|0.2479|0.2533|0.2972|0.2691|0.3247|0.3494|0.2563|0.2152|0.2439|0.3137|0.3275|0.3576|0.4262|0.5632|0.7316|0.4757|0.5566|0.7607|0.8089|0.8307|0.9102|1.1735|1.3715|1.4812|1.5416|2.0518|2.2548|1.9339|2.8472|3.7854|4.7894|5.6287|6.0855|6.1596|7.4432|8.5727|9.6465|9.3874|9.804|8.8041|8.6652|9.3318|9.0818|10.111|10.389|9.278|9.7778|8.278|10.223|10.528|11.195|12.195|11|12.8889|16.605|18.583|20.167|23.2083|27.9167|29|40.25|39.9584|42.5417|50.3334|56.625|56.0625|51.75|43|48.2|47.1|50.37|38.23|50.0807|46.37|30.88|28.88|20.9|28.13|31.2|37.07|35.47|35.3267|33.72|41.08|41.26|35.37|43.51|41.04|40.55|39.93|34.71|37.33|40.74|37.87|37.17|31.51|30.64|28.8|23.83|23.59|21.53|26.32|25.94|25.09|28.01|35.23|28.51|30.9|36.77|37.15|34.93|35.8|44.39|51.79|52.18|61.38|66.92|73.35|79.03|77.89|76.85|79.51|80.85|97.52|104.42|106.98|117.03|123.64|125.76|133.89|138.24|122.01|137.58|156.1|149.6|165.78|200.9|184.8|197.52|175.88|183.53|203.7|213.69|234.58|228.1|219.83|265.49|283|
2020-10-24 12:45:56|usa_0020|INTC|price_next_month|0.5154|0.8385|0.7868|0.7653|0.7291|0.6355|0.5779|0.6404|0.573|0.5886|0.531|0.5886|0.5935|0.3807|0.4217|0.6511|0.979|0.9947|0.8125|0.7969|0.9688|1.086|0.7735|0.8125|0.9063|0.9532|1.0547|1.2344|1.2344|1.3907|1.0469|1.4297|1.5391|1.4688|1.2696|1.8711|1.6719|1.8672|2.1094|3.336|2.9727|3.2657|3.9532|4.0782|3.8125|3.7032|3.883|4.336|6.3984|8.125|8.7344|6.9023|8.4688|9.3906|13.7344|20.2813|19.1406|22.9531|19.25|20.25|20.2031|21.1094|22.2969|35.2344|30.5938|34.5|38.6875|49.25|63.75|66.75|45|37|30.8|29.81|24.31|35.04|28.61|18.79|17.3|15.7|18.37|24.89|32.95|30.52|25.73|24.38|22.26|22.45|23.52|27.14|23.5|21.255|19.98|18|21.34|20.96|21.5|23.62|26.9|21.1|22.26|22.19|16.031|12.9|15.78|19.25|19.11|19.4|22.84|20.6|20.05|21.46|23.15|22.33|24.54|26.42|28.395|25.7|21.63|21.04|23.95|23.335|24.47|24.54|26.69|33.89|34.01|33.04|32.55|28.95|33.86|31.02|30.28|34.86|34.87|36.82|36.15|35.47|45.49|48.14|51.62|48.1|46.88|47.12|51.04|50.55|56.53|63.93|59.98|47.73|48.2|
2020-10-24 12:45:58|usa_0021|GILD|price_next_month||||||||||||||||||||||||||||||||||||0.6329|0.4063|0.375|0.4297|0.5391|0.461|0.4297|0.4454|0.3985|0.2813|0.293|0.2657|0.4063|0.4688|0.5938|0.6095|1.1173|0.9533|0.5938|0.7305|1.0197|0.6915|0.883|1.0665|1.2657|1.1875|0.7345|0.8867|1.3438|1.4395|2.4219|1.9805|1.4609|1.6934|2.3164|2.6875|2.1152|3.0612|3.2056|3.9312|4.0888|3.89|3.8087|4.3425|4.3625|5.7675|8.5288|6.8187|6.8513|7.6175|8.08|8.6575|8.275|9.2775|11.2025|11.8125|15.2175|14.375|15.38|17.225|16.08|20.43|18.615|23.095|22.845|25.88|26.99|22.925|25.385|22.9|24.465|21.275|24.135|19.855|16.66|19.835|19.19|19.42|21.18|20.83|24.43|26.01|27.165|33.5875|39.45|50.64|61.4|71.175|80.65|78.49|91.55|112|104.83|100.51|117.86|108.13|83|88.21|79.47|73.63|72.45|68.55|76.09|74.96|83.8|72.23|77.83|68.18|70.01|65.04|65.52|63.71|63.2|84|69.53|60.79|
2020-10-24 12:46:00|usa_0022|CMCSA|price_next_month|0.2957|0.3211|0.2957|0.2888|0.2957|0.3442|0.3929|0.5155|0.5894|0.6545|0.6383|0.7608|0.851|0.8279|0.8765|0.9579|0.9995|1.3095|0.9255|1.21|1.1574|1.2223|1.1574|1.4444|1.6852|1.9167|1.9861|1.6389|1.3056|1.4028|1.0972|1.6667|1.8611|1.5694|1.8334|1.75|1.6945|1.7917|1.5278|2.2778|2.0139|2.7639|4.6389|3.4861|2.625|2.7084|2.771|2.4377|2.594|3.375|2.9583|3.25|2.9167|2.3127|2.396|3.021|2.646|3.75|4.5417|5.1773|5.8229|7.5417|8.1875|10.8333|10.4792|11.875|12.7083|14.1458|13|11.25|13.375|14.1042|14.3833|12.4333|11.89|11.9333|9.3967|7.24|7.8133|8.8767|10.6333|10.16|11.29|11.3667|10.0533|9.1333|9.8333|10.73|10.7|10.2433|9.27|9.2733|10.3167|11.46|13.5567|14.7833|13.33|13.135|10.525|9.08|10.275|10.31|7.88|7.325|7.73|7.43|7.25|7.915|9.885|9.735|10.3127|11.375|13.105|12.01|11.725|13.29|15.1725|16.275|18.7625|19.04|20.65|22.54|23.8|27.225|25.88|26.865|27.675|26.5725|28.88|31.205|31.31|27.855|30.38|33.625|30.91|37.71|39.19|40.45|36.03|42.53|31.39|35.78|38.14|36.57|43.53|43.17|44.82|47.5|37.63|42.8|45.06|
2020-10-24 12:46:03|usa_0023|GOOGL|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50.1675|66.29|97.53|94.285|145.892|155.5|234.88|202.17|212.28|202.02|242.75|236.3|271.67|292.195|326.6|232.85|270.775|205.86|161.005|177.045|201.245|267.66|304.13|294.5|225.1|271.65|304.535|288.14|267.68|274.25|334.14|317.98|297.96|375.74|368.985|400.595|452.62|443.502|569.4288|567.445|578.4|548.69|506.64|539.78|550.03|683.17|761.53|764.32|704.89|809.57|808.01|839.88|932.26|1005.65|1091.52|1025.06|1141.29|1090.74|1078.07|1222.73|1132.665|1215.71|1361.52|1210.41|1489.92|1563.44|
2020-10-24 12:46:05|usa_0024|GOOG|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||568.1803|583.1293|568.5194|523.3733|535.5499|525.02|645.44|742.58|737.8|694.49|776.43|786.14|834.57|911.71|951.68|1082.48|1025.14|1124.27|1168.19|1070.71|1207.15|1111.25|1205.1|1393.34|1186.51|1485.18|1460.29|
2020-10-24 12:46:06|usa_0025|IBM|price_next_month|29.25|30.0938|31.6875|28.5313|28.4375|27.6875|31.1563|34.0938|31.625|32.8438|32.4688|37.875|39.0625|33.125|30.9063|32.1875|40.0313|40.25|30.625|28.0938|28.3438|31.4375|30.6563|32.6563|28.5313|28.75|25.0625|24.6563|27.25|27.875|26.375|31.6875|25.75|25.3125|24.5625|22.5|22.6875|23.6875|16.7188|12.875|12.1563|11.125|11.5|14.125|14.375|15.4688|18.625|18.063|23.6563|27.2188|24.3125|27.125|26.9375|26.7813|31.9297|39.2813|40.1875|52.875|49.0313|49.3438|57.9375|66.25|74.2188|91.625|104.5938|125.6875|98.375|112.1875|111.625|112.4375|98.5|112|115.14|105.21|108.07|106.8866|83.76|70.4|78.94|78.2|84.9|81.25|89.48|99.23|88.6934|86.8731|89.75|93.42|76.38|83.46|81.88|81.3|82.34|77.41|92.33|99.15|102.21|110.65|116.12|107.11|120.7|127.98|92.97|91.65|103.21|117.93|120.61|122.39|129|128.4|143.6|162|170.58|181.85|184.63|192.6|207.08|195.98|194.53|203.07|202.54|195.04|179.21|176.68|196.47|191.67|164.4|153.31|171.29|161.99|140.08|124.79|145.94|160.62|153.69|174.52|160.29|144.67|154.06|163.7|144.96|144.93|115.43|134.42|140.27|148.24|133.73|143.73|125.56|122.94|116|
2020-10-24 12:46:08|usa_0026|PEP|price_next_month|2.1136|1.9101|1.9884|2.0354|2.2702|2.4267|2.4737|2.4035|2.9978|3.1802|3.4931|3.9467|4.9008|5.1042|4.5834|5.1875|5.3333|6.5|5.6458|5.5834|5.7917|6.0208|6.9167|6.7917|7.9375|10.3541|10.3333|9.5834|11.0417|12.8333|12|13.75|15.9375|15.9375|14.25|16.875|18.25|18.6875|19.9375|20.9375|18.8125|18.6875|19.75|20.1875|18.25|15.25|17.5|18.4383|19.0701|21.4753|24.1096|27.3166|29.0919|29.0919|27.1448|31.9552|31.9552|35.1049|36.8125|36.0625|39.6875|38.8125|33.75|39.0625|36.9375|39.125|34.6875|34.125|36.6875|45.8125|48.4375|44.07|43.81|46.63|48.71|50.0807|51.9|42.94|44.1|40.48|43.28|46.07|47.82|47.26|54.6836|50|49.58|53.7|55.64|54.53|59.08|57.18|58.24|63.38|63.44|65.24|66.09|65.62|73.72|68.05|68.53|66.56|57.01|50.23|49.76|56.75|60.55|59.62|65.22|64.91|65.3|64.31|68.89|64.04|62.95|65.67|66|72.73|69.24|72.85|82.47|83.54|84.09|80.36|85.89|88.1|96.17|93.78|95.12|96.35|102.19|99.3|102.96|108.92|107.2|103.78|113.28|116.61|110.23|120.3|100.94|115|112.38|112.67|128.05|127.81|137.17|142.02|132.29|137.66|139.56|
2020-10-24 12:46:11|usa_0027|AMZN|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.959|1.9115|3.75|4.9583|7.8594|20.3541|15.2291|62.25|89.1875|63.25|84.9375|82.375|63.25|36.5|27.8125|17.5625|13.32|15.27|6.01|12.34|14.25|15.6|16.95|21.55|25.54|40.51|59.91|53.03|46.58|51.24|40.22|42.14|34.63|34.08|43.4|47.58|36.06|37.11|32.91|38.7|41.68|68.73|89.34|88.79|71.99|72.49|55.86|57.36|77.22|75.63|94.83|134.69|140.16|110.06|156.48|185.01|180.48|213.19|235.48|179.03|186.98|229.53|250.96|257.31|264.77|284.03|298.23|397.97|317.11|337.492|315.37|308.52|382.65|436.04|550.19|636.99|603.17|728.1|831|753.67|902.36|971.4|995|1204.2|1427.05|1699.73|1719.36|1575.39|1843.06|1942.91|1731.92|1874.97|2168.87|3000.12|3363.71|
2020-10-24 12:46:13|usa_0028|ORCL|price_next_month|||||||||||||0.0771|0.0479|0.0556|0.0833|0.1451|0.1405|0.1544|0.1729|0.2068|0.2346|0.1945|0.2917|0.3581|0.3796|0.5742|0.5309|0.392|0.4167|0.1327|0.2223|0.2284|0.2253|0.3889|0.4568|0.3426|0.4599|0.5494|0.8025|0.8796|1.2439|1.463|1.5864|1.4754|1.8889|2.272|2.105|2.2593|3.1019|3.2315|3.537|3.75|4.3472|4.7014|4.3194|4.4167|6.0486|5.9635|3.875|4.3125|4.4167|4.9271|9.2292|6.7656|9.4297|11.8906|25.125|39.5938|37.5938|33|29.125|16.16|18.08|13.56|17.26|10.04|10.009|10.19|12.03|11.88|11.99|11.97|13.86|11.25|10.51|12.66|13.77|11.56|13.57|12.68|12.57|14.59|14.97|18.47|17.16|18.8|19.12|22.17|20.55|20.85|21.53|18.29|16.83|19.34|22.13|21.1|23.06|25.8675|23.64|29.38|32.03|35.96|30.58|32.77|28.21|29.4|30.2|31.08|35.51|32.78|32.35|33.5|36.9|40.88|40.39|39.05|41.89|43.62|39.94|38.84|36.31|39.86|41.04|38.42|40.11|44.96|49.93|50.9|51.59|45.67|47.68|48.84|50.23|55.33|56.3|54.49|52.45|52.97|55.45|61.46|
2020-10-24 12:46:16|usa_0029|CSCO|price_next_month||||||||||||||||||||||||||||0.0387|0.0825|0.0886|0.1025|0.2032|0.2066|0.2726|0.3386|0.5218|0.507|0.7414|0.8334|1.2292|1.1459|1.4411|1.4237|2.0139|1.6841|1.1667|1.674|1.855|2.2153|3.0972|4.3056|4.625|5.7639|5.75|6.875|7.75|5.75|8.8403|9.1146|10.5104|12.2083|15.9583|15.7656|27.8906|28.5156|31.0625|37|55|68.6875|65.4375|53.875|37.4375|16.98|19.22|16.91|19.8|14.65|13.19|11.18|13.37|15|19.49|20.93|25.71|20.91|20.92|19.21|18.04|17.27|19.15|17.45|18.57|20.95|17.88|24.13|26.62|26.74|28.91|33.06|24.5|25.64|21.99|17.77|14.97|19.32|22.01|22.81|22.47|26.93|23.07|22.86|21.15|17.52|15.97|18.53|19.645|20.155|15.95|17.145|20.57|20.92|25.59|22.56|21.91|23.11|25.23|24.47|26.365|28.83|28.42|28.85|23.79|27.49|30.53|30.68|30.72|34.07|31.45|34.15|41.54|44.29|42.29|45.75|47.29|55.95|55.4|47.51|45.97|42.38|47.1|38.82|
2020-10-24 12:46:19|usa_0030|V|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.58|18.9675|15.3275|14.09|14.5825|14.9275|18.6675|21.7825|23.1975|18.0675|18.5625|17.65|19.2575|22.08|22.6275|25.7475|29.185|31.585|34.185|38.845|41.7475|46.76|45.9625|55.2525|50.3875|54.1275|51.9275|66.255|66.34|68.12|74.99|75.7|78.52|74.67|82.04|79.5|88.85|94.01|108.44|115.65|119.78|133.29|133.73|133.65|159.64|176.66|177.06|189.6|168.99|194.2|202.2|
2020-10-24 12:46:20|usa_0031|WMT|price_next_month|0.9688|1.2813|1.2266|1.1094|1.1094|1.2735|1.3204|1.4219|1.4649|1.5469|1.6485|2.0079|2.5313|2.9063|2.8047|3.0313|3.5391|4.6563|3.4532|3.4219|3.4688|4.1094|3.9219|4.2188|4.5|5.4063|5.1875|5.3282|6.2032|7.8438|6.6875|8.25|10.125|11.9063|11.5625|13.4688|13.0625|13.9688|15.2188|16.2813|13.375|12.6875|13.1875|13.25|12.625|12.5|11.75|11.438|11.875|13.3125|10.8125|10.1875|11.9375|12|13.25|11.875|14.125|18.7813|17.5625|19.9375|25.2813|31.5625|34.5|43|46|42.25|56.6875|54.75|55.375|54.9375|45.375|56.8|51.74|55.9|51.4|59.6235|55.86|49.18|53.55|47.8|56.32|55.91|58.95|53.85|57.0675|52.945|53.92|52.4|47.14|49.35|47.31|46.11|45.03|44.5|49.28|47.69|47.92|45.95|45.21|50.74|57.98|58.62|55.81|47.12|50.4|49.88|49.68|53.43|53.64|51.19|54.17|56.07|54.98|52.71|56.72|61.36|58.91|74.43|75.02|69.95|77.72|77.94|76.75|74.68|79.71|73.58|76.27|84.98|78.05|71.98|57.24|66.36|66.87|72.97|70.02|66.74|75.18|79.99|87.31|106.6|88.46|89.23|100.28|95.83|102.84|110.38|117.26|114.49|121.55|129.4|143.85|
2020-10-24 12:46:23|usa_0032|PM|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||48.66|51.47|39|44.12|36.44|43.75|49.88|48.92|52.46|46.77|57.18|58.67|66.04|67.19|65.3|78.59|87.05|89.49|91.5|86.74|95.26|87.75|84.16|86.02|83.52|85.69|83.92|81.02|77.9|81.2|84.66|87|101.63|102.24|95.52|91.23|113.42|116.9|113.37|104.39|101.1|81.12|84.63|67.31|85.71|80.63|77.45|85.19|75.34|70.46|78.33|
2020-10-24 12:46:24|usa_0033|AMGN|price_next_month||0.2396|0.1354|0.1615|0.112|0.099|0.0938|0.1458|0.1276|0.1511|0.2187|0.2969|0.4296|0.4661|0.4713|0.5442|0.828|0.6197|0.5573|0.677|0.6093|0.5937|0.6614|0.7864|0.8332|0.9061|1.1978|0.9739|1.3331|1.7966|1.9685|3.0725|5.2804|6.1657|7.5|8.8125|7|8.1875|8.3438|7.75|5|4.375|5.7032|6.0938|5.0625|6.211|6.969|7.954|9.0859|10.6406|12|15.0313|14.375|13.6563|15.3281|14.0938|14.7188|14.6875|12.3125|12.5|14.9063|18.3594|19.6406|31.9531|30.7188|38.4375|39.875|64.625|56.0625|64.9375|57.9375|70.3125|61.14|62.71|56.82|55.5|52.88|45.64|46.56|50.96|61.3|69.43|61.76|64.66|56.41|56.88|56.8|62.24|58.21|79.77|75.62|72.89|67.7|69.71|75.91|70.37|64.14|53.74|58.11|46.59|41.87|62.63|59.89|54.85|48.47|62.31|53.62|58.48|57.31|54.53|57.19|55.08|56.85|54.7|57.27|67.93|71.11|82.6|86.49|85.46|104.21|108.29|116.14|118.95|111.75|127.39|162.18|152.26|157.91|176.59|158.18|152.73|158.3|172.03|141.16|156.68|163.32|174.51|175.22|186.05|174.48|196.55|192.79|187.11|179.32|186.58|213.25|216.05|239.22|260.95|227.16|
2020-10-24 12:46:27|usa_0034|CVS|price_next_month|5.2969|5.125|4.625|4.2344|4.2969|4.625|4.8594|5.125|5.3594|5.3907|5.5469|6.7813|7.7344|7.7344|7.9219|7.6563|8.2032|9.9532|6.7032|7.5938|8.4063|8.5625|9.3125|10.0625|10.2813|11.7813|12.625|11.3125|11.625|13.1875|8.8125|11.4375|12.125|11.7188|11|12.0625|12.4688|12.4688|13.25|12.875|11.25|11.5625|10.5|9.9375|9.9375|9.2813|8.336|7.6806|8.9291|8.9914|7.9927|7.1186|9.6786|9.7721|9.313|10.813|12.407|14.188|15.329|16.391|18.438|20.5|22.8438|27.375|23.8125|24.875|21.7188|17.4688|21.75|19.7188|26.4688|29.6|29.475|18.005|11.95|13.5495|16.74|14.3|13.865|11.31|12.105|14.995|17.59|17.86|19.315|20.935|21.73|23.175|25.79|31.03|24.41|27.76|29.72|32.72|31.38|33.65|36.24|35.19|41.66|38.91|40.37|36.5|30.65|26.88|31.78|33.48|35.3|32.37|36.92|30.69|30.13|34.2|36.22|36.35|36.3325|41.75|44.62|45.25|46.4|51.2|58.18|61.49|62.26|67.72|72.72|76.36|85.81|98.16|99.29|113.45|98.78|96.59|100.5|92.72|84.1|78.81|82.44|79.93|68.53|78.69|69.83|64.86|72.39|65.55|54.38|55.87|66.39|67.82|61.55|62.94|60.25|
2020-10-24 12:46:29|usa_0035|UNH|price_next_month|||||||0.1446|0.1954|0.2696|0.3633|0.3008|0.3985|0.4415|0.3516|0.2696|0.2188|0.1563|0.1836|0.125|0.1446|0.1446|0.125|0.125|0.1602|0.2461|0.3204|0.3282|0.2891|0.336|0.5938|0.5508|0.8594|1.2305|1.5704|2|2.6016|2.3907|2.875|3.2579|4.0313|3.375|3.9454|4.3672|5.3438|5.1875|5.6875|6.594|6.063|4.5313|5.625|6.6406|7.8438|7.3125|4.2188|4.7188|6.0938|6.0781|7.125|5.7891|6.4063|8.7813|7.0625|5.4453|5.5938|7.0156|7.625|6.4609|6.625|8.3359|10.2266|13.6719|14.1025|16.37|16.855|16.4375|18.5852|21.9525|21.915|22.7375|21.975|23.0325|26.045|25.44|30.44|30.74|31.5065|36.2|44.45|47.255|52.3|57.89|59.42|49.74|47.83|48.78|52.26|53.06|48.43|49.15|50.84|32.63|28.08|23.73|28.33|23.52|28.06|25.95|33|30.31|30.45|36.05|41.05|49.23|49.63|47.99|51.79|56.15|51.09|56|55.21|59.93|72.85|68.26|72.28|75.04|81.05|95.01|106.25|111.4|121.4|117.78|115.16|131.68|143.2|141.33|162.1|174.88|191.81|210.22|236.78|236.4|253.22|261.35|270.2|233.07|249.01|252.7|272.45|292.47|302.78|331.42|
2020-10-24 12:46:32|usa_0036|QCOM|price_next_month||||||||||||||||||||||||||||||||||||0.75|0.6563|0.5547|0.7657|0.9219|1.4219|2.1016|2.3907|1.5703|1.3282|1.125|1.8434|1.656|1.6406|2.6719|2.4063|2.7969|2.4219|2.7109|2.4844|3.5|2.9219|2.8906|3.5234|3.2422|3.5156|3.8965|3.4766|4.1133|12.5|19.5|27.875|64.5|54.0313|32.4688|32.5547|42.0313|28.68|31.615|24.56|22.025|15.08|13.74|17.26|18.83|15.94|18.74|23.745|29.305|31.23|34.605|41.6|37.24|34.89|39.48|39.76|47.96|51.34|35.26|36.39|37.66|43.8|41.65|42.73|42.42|43.19|55.34|38.26|34.55|42.32|46.21|41.33|39.19|38.68|38.08|45.16|54.13|57.09|54.78|51.6|58.82|63.83|59.68|58.61|66.02|61.6|64.562|69.49|74.22|78.71|73.72|78.51|62.46|68|64.39|59.42|45.34|50.52|62.58|68.72|53.43|53.74|53.19|51.01|68.25|51.01|64.09|62.89|49.52|86.13|73.16|80.44|85.31|78.67|105.61|129.88|
2020-10-24 12:46:34|usa_0037|SLB|price_next_month|10.0438|11.9634|11.6296|10.322|12.1304|8.8196|9.3204|8.903|8.7083|8.6248|7.4006|7.4285|6.6773|6.399|7.1224|8.0962|9.0978|11.0175|7.7901|7.2616|8.3466|7.6789|7.5398|8.0127|8.764|9.4317|9.4873|10.5167|11.1566|14.5509|12.4086|12.8537|13.6328|15.5803|15.469|13.2433|13.8276|14.8291|14.1336|12.8816|14.2448|14.1614|14.0501|13.2155|12.2417|13.132|13.1042|11.7407|13.9944|14.9126|13.8553|15.6081|19.6423|17.973|22.0628|24.7337|24.6503|33.9984|38.9507|32.8021|36.8919|26.9595|23.3704|21.2003|28.434|26.9595|26.9595|30.5313|38.2813|36.9688|38.0625|38.4|33.15|26.875|24.21|28.1903|27.375|21.46|20.055|18.85|20.965|22.535|23.485|30.59|29.265|32.0491|31.47|34.02|34.205|41.87|45.385|63.725|69.14|66.85|63.08|63.49|73.83|94.72|96.57|75.4|100.55|101.6|51.65|40.81|48.99|53.5|62.2|63.46|71.42|59.66|69.89|88.99|89.75|90.37|73.47|75.17|74.14|71.26|69.53|78.05|74.43|81.33|93.72|87.57|101.55|108.39|98.66|82.39|94.61|82.82|78.16|72.27|80.34|80.52|78.23|83.71|72.59|68.6|64|73.58|68.56|67.52|51.31|44.21|42.68|39.97|32.69|33.51|16.82|18.14|15.4|
2020-10-24 12:46:37|usa_0038|BA|price_next_month|5.6634|6.1627|5.6478|6.5995|5.5542|6.9584|8.5497|9.2408|8.9494|10.7239|10.1929|10.7239|12.5042|13.1393|11.7545|11.1715|9.8909|11.7754|8.5791|10.1617|10.6718|13.4413|14.4199|14.0867|16.8563|17.4584|18.75|19.75|23.2501|28.875|22.375|24.6875|22.875|23.1875|24.625|25.4375|22|20|18|17.625|19|19.6875|18.75|21.625|22.5|22.3125|21.938|22.25|27.5|33.5|32.75|38.75|41.0625|44.25|47.6875|53.5625|49.3125|58.8125|47.875|47.5625|50.0625|38.8125|37.5|34.5625|40.625|45.375|46.0625|44.3125|39.6875|49|67.8125|58.5|61.8|58.53|32.6|40.95|44.6|41.52|29.75|31.59|27.28|33.12|38.49|41.75|42.7306|50.6582|49.9|50.6|59.52|66.01|64.64|68.31|83.45|77.42|79.86|89.56|93|103.43|98.59|83.18|84.86|61.11|52.42|42.31|40.05|42.91|47.8|60.6|72.43|68.14|70.64|69.48|79.78|70.47|65.79|74.18|76.8|73.91|70.44|73.87|91.41|105.1|130.5|125.26|129.02|120.48|124.91|145.37|143.34|144.17|148.07|120.13|134.8|133.66|142.43|163.42|184.83|242.46|257.98|354.37|333.56|356.3|354.86|385.62|377.69|341.18|339.91|318.27|141.02|158|167.36|
2020-10-24 12:46:40|usa_0039|MDT|price_next_month|0.6719|0.7891|0.7208|0.6641|0.4844|0.4043|0.4239|0.4708|0.4317|0.586|0.6055|0.7286|1.0079|1.2266|1.3672|1.2325|1.3926|1.5743|1.1856|1.418|1.1915|1.2461|1.2989|1.2754|1.4805|1.7305|1.8438|1.9883|1.9922|2.5157|2.625|2.8829|3.4766|3.9805|4.9219|5.4063|4.0938|4.9219|6.0469|5.625|4.086|3.7969|4.6329|5.25|4.7032|5.5704|6.532|7.422|9.2969|10.25|14.4375|14.2813|13.2813|11.9063|16.0938|17.125|17.3125|21.8125|21.75|25.5313|26.3125|30.9688|32.5|39.8438|35.9688|36.0313|34.625|45.75|51.9375|51.0625|54.3125|54|44.6|48.03|40.3|49.27|44.69|40.4|44.8|44.92|47.74|51.5|45.57|49.22|50.714|49.4782|51.11|52.49|52.7|53.94|56.66|56.47|50.12|50.52|48.68|53.45|52.93|50.67|47.44|46.5|48.68|52.83|40.33|33.49|32|35.42|35.7|42.89|43.69|36.97|35.23|38.32|41.75|36.05|34.74|38.57|38.2|39.42|41.58|46.6|46.68|55.24|57.4|56.56|58.82|61.74|68.16|71.4|74.45|78.39|73.92|75.92|79.15|87.63|82.02|76.02|83.09|83.97|80.52|85.89|80.13|90.23|89.82|88.39|88.81|101.94|108.9|115.44|97.63|96.48|111.42|
2020-10-24 12:46:43|usa_0040|MMM|price_next_month|10.2444|9.5815|10.2444|9.3405|9.1146|9.1296|9.8075|10.1691|9.2802|9.6418|9.3707|10.9525|12.6248|13.378|13.1671|15.5926|15.3968|17.7771|14.2216|14.5832|14.2518|15.3968|14.6435|16.5116|17.2347|18.2893|17.2649|18.8317|19.133|21.7845|19.0425|20.4587|21.4832|21.1517|21.9351|21.9351|22.5979|24.1045|24.7975|23.6224|26.8162|25.3097|25.0084|25.8521|23.6224|25.611|26.6955|25.2499|28.7446|27.2983|27.4188|31.0948|31.6974|32.5|38.1875|42.6875|43.5|47.375|45.75|41.75|47.1875|37.4375|40|38.8125|44.5|43.9688|47.5313|46.8125|43.25|45.0313|48.3125|55.325|59.505|55.94|52.19|55.3954|62.9|62.915|63.47|62.275|63.02|70.1|78.87|79.09|86.7604|82.36|77.57|84.36|76.47|75|75.98|72.75|85.43|70.4|78.84|74.3|82.77|88.92|86.36|79.65|76.9|70.39|64.3|53.79|57.6|70.52|73.57|80.49|88.67|85.54|84.22|87.92|97.21|87.14|79.02|86.71|89.36|91.23|87.6|100.55|104.71|117.43|125.85|128.19|139.09|140.89|153.77|162.3|156.39|151.34|157.21|151|167.38|178.36|165.3|174.82|195.83|201.17|230.19|258.63|194.39|212.32|190.26|200.3|189.51|174.72|164.99|158.66|151.92|150.47|169.8|
2020-10-24 12:46:45|usa_0041|UTX|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 12:46:45|usa_0042|ACT|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.66|24.865|25.824|26.82|21.3225|25.24|25.64|23.13|25.135|19.2118|22.9226|26.5447|
2020-10-24 12:46:46|usa_0043|BMY|price_next_month|4.7758|4.6567|5.2369|5.222|5.5344|5.4452|5.8469|6.4718|6.7693|7.1562|6.7545|7.3496|9.12|9.5216|9.358|11.0243|11.798|12.1401|10.3548|10.4738|9.6704|10.2656|10.5631|10.9499|11.545|11.4855|12.5566|12.3781|13.3601|15.4726|14.0147|16.4248|17.9126|20.0252|20.6203|19.0135|17.7043|16.5438|16.2166|14.2229|14.3122|13.003|14.0147|13.7767|12.8245|12.5269|13.896|14.6396|15.5024|16.4843|18.1506|21.0666|19.5788|20.6203|25.1728|30.1717|31.1833|37.3426|41.7761|47.4594|50.4051|54.2435|52.6367|61.0277|60.5218|63.3188|73.138|62.8427|49.929|47.2511|58.0224|58.9293|53.3211|56.3109|53.45|45.37|28.8|23.43|24.61|23.59|25.54|26.2|25.37|28.05|25.3019|22.815|23.43|23.44|26|24.98|21.17|22.79|25.38|23.97|24.75|28.79|28.86|28.41|29.99|23.02|21.97|21.12|20.55|21.41|19.2|21.74|21.8|24.36|25.31|24.92|26.9|25.18|28.1|28.66|31.59|32.24|33.37|35.6|33.25|36.14|39.72|43.24|52.52|49.97|50.09|50.62|58.19|60.27|63.73|65.64|65.95|62.16|72.18|76.77|50.91|49.16|56.05|56.9|61.66|62.6|52.13|58.75|50.54|49.37|46.43|44.41|57.37|62.95|60.81|58.66|60.13|
2020-10-24 12:46:49|usa_0044|MO|price_next_month|0.6148|0.5642|0.6582|0.7185|0.6269|0.6606|0.7715|0.7981|0.8294|0.8053|0.7089|0.921|1.1573|1.3888|1.4177|1.6998|1.6106|1.8975|1.7914|1.6733|1.7191|1.7673|1.8396|2.1024|2.4521|3.0572|3.3176|2.9222|3.2405|3.6938|3.6359|4.2917|5.1501|5.2272|5.4104|5.8927|6.0084|6.1627|5.8637|5.7673|3.6262|3.6359|4.147|4.6486|4.2049|4.2435|4.7241|4.6084|5.2272|5.5262|6.5002|7.156|6.9535|8.0722|7.1271|9.1717|9.056|10.4447|9.1717|9.6057|8.6364|10.1409|11.8335|10.8787|8.1156|8.622|5.83|4.8462|5.0632|5.8444|8.4773|10.1843|11.5986|10.5315|10.8787|11.5986|12.5985|10.6588|9.4321|8.7655|7.1198|9.2608|10.763|12.867|12.9197|11.0176|11.2167|14.7742|15.0427|15.4987|17.3712|16.744|16.9338|18.51|18.8248|20.2275|21.2557|20.5001|22.4924|23.3745|20|20.35|19.19|16.54|16.33|17.53|18.11|19.86|21.19|22.16|25.4175|23.51|26.84|26.3|27.55|28.4|32.21|35.97|31.8|33.68|36.51|35.06|37.23|35.22|40.11|40.6|48.34|53.1|50.05|54.38|60.47|61.11|62.71|67.7|66.12|71.18|71.78|64.97|64.22|70.34|56.11|58.68|65.04|49.35|54.33|47.07|44.79|47.53|39.25|41.15|39.08|
2020-10-24 12:46:51|usa_0045|BIIB|price_next_month|||||||||||||||||||||||||||||||||||1.7751|1.4872|0.7676|0.8156|0.9115|0.6716|0.4558|0.3598|0.5397|0.6237|0.3478|0.2639|0.2758|0.2458|0.384|0.6476|1.1393|2.0627|2.7708|1.487|2.0748|2.2308|1.7029|2.6148|3.6579|4.0056|3.4541|2.2728|2.8664|4.8454|4.8694|9.5048|11.1539|24.5627|12.2813|23.5672|37.6356|33.8936|28.2346|31.0757|34.5298|34.2304|31.6341|25.6699|26.4932|18.4681|18.8538|19.4352|20.2297|24.7431|33.9656|34.5413|33.482|37.3967|33.3807|36.1901|37.4243|41.2193|41.3114|38.7323|43.8444|44.526|43.4852|52.0791|68.5668|56.1411|55.9016|64.256|39.1929|44.8116|44.526|43.7984|38.806|49.5|49.0855|51.4711|57.7623|60.3045|89.9455|93.8326|107.1793|108.6439|123.4368|134.3242|127.3074|143.7655|201.6567|200.9198|224.9237|287.9731|264.4666|308.007|295.7472|358.4557|344.4274|293.6286|267.5891|251.5159|253.2936|267.0549|258.0741|255.3661|271.21|289.59|311.66|347.81|273.6|334.37|304.27|333.78|229.24|237.82|298.71|268.85|296.83|274.69|265|
2020-10-24 12:46:54|usa_0046|UNP|price_next_month|4.5833|4.5833|4.625|4.1146|4.0313|2.9063|3.1875|3.9167|4.0104|4.2813|4.1354|4.1458|4.2917|4.3125|5.0104|5.7083|5.9479|7.0625|4.4167|4.5625|5.5|5.0938|5.3125|5.8229|5.8854|6.4479|6.1667|6.1979|5.6667|6.2396|5.2188|6.1979|6.6563|7.5|8.1458|7.5833|8.875|8.6458|9.25|9.7292|10.25|10.6042|10.5417|10.8958|9.8333|9.8333|8.1459|8.375|9.1649|11.0275|11.0698|11.2815|11.5355|11.7471|14.0313|15|15.9375|17.9219|15.3125|15|13.6875|10.5|11.9063|12.8594|15|13.5781|13.9375|10|10.5313|10.7969|11.7188|13.245|14.2225|13.4225|13.0025|15.5125|14.2|14.6675|14.7625|14.265|14.88|15.235|15.65|16.1|14.7325|14.085|15.7425|14.9|15.9825|17.5775|17.295|22.115|22.8025|21.25|22.6575|25.25|28.5625|29.785|32.01|31.19|36.2975|41.22|33.385|21.895|24.57|28.76|27.57|30.25|37.83|37.335|43.84|47.315|51.735|51.24|49.785|57.155|56.22|61.305|61.515|65.73|73.98|79.295|75.7|87.12|95.215|98.31|116.45|117.21|106.23|97.59|89.35|72|87.23|93.05|88.18|106.58|111.96|102.96|115.79|133.5|133.63|149.89|146.22|159.07|177.04|179.95|165.46|179.42|159.79|173.35|209.85|
2020-10-24 12:46:57|usa_0047|ABBV|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.3908|41.12|42.21|45.8|50.49|52.1|56.89|56.65|64.33|58.42|68.56|55.08|57.37|58.54|61.92|63|62.41|65.11|72.48|89.9|99.95|91.46|93.61|94.23|89.23|83.08|74.96|72.13|89.55|75.13|98.88|87.14|
2020-10-24 12:46:58|usa_0048|MCD|price_next_month|2.5743|2.2779|2.5743|2.4885|2.4885|2.6601|2.919|3.1765|3.3795|3.6526|3.7073|4.441|5.5336|5.3333|5.2553|5.8175|6.6686|6.9375|5.6875|5.6563|5.3907|5.625|5.9532|6.5|6.875|7.7813|7.75|8.1563|7.5625|7.8438|6.3125|7.125|8.375|8.1875|8.6875|10.875|11.0938|10.9688|11.4688|12.1563|12.0313|12.875|14.4063|15.1875|15|13.5625|14.438|16.313|17.5|19.3125|20.5|25.125|23.9375|23.1875|22.25|22.75|26.8125|26.875|22.4063|23.5625|30.9375|33.4063|33.4375|39.4063|42.375|41.6875|41.25|37.1875|38.125|31.5|31|29.35|27.5|29.14|26.07|27.1707|28.4|24.75|18.11|14.24|17.1|23.01|25|25.74|27.23|27.3882|29.15|32.39|29.31|31.17|31.6|35.01|34.57|35.39|41.92|44.35|48.28|47.87|59.7499|53.58|59.58|59.79|57.93|58.02|53.29|55.06|58.61|62.43|70.59|69.73|77.77|73.67|78.31|86.48|92.85|99.05|97.45|89.36|86.8|95.29|102.14|98.08|96.52|94.17|101.38|94.56|93.73|92.44|96.55|99.86|112.25|123.78|126.49|117.65|112.57|122.57|139.93|155.14|166.91|171.14|167.44|157.54|176.9|178.78|197.57|210.72|196.7|213.97|187.56|194.28|229.64|
2020-10-24 12:47:00|usa_0049|CELG|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 12:47:01|usa_0050|MA|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.6|4.68|7.191|9.641|10.981|16.171|16.184|20.119|22.86|24.61|17.407|16.202|16.61|16.1|21.736|25.608|25.85|20.003|22.213|22.37|26.296|31.596|32.951|36.837|42.473|44.177|46.488|51.027|53.443|58.618|65.723|83.414|71.17|76.74|71.83|85.68|88.57|94.52|96.64|94.81|93.86|88.24|101.35|105.39|112.11|121.98|146.85|153.82|172.36|198.87|194.51|189.76|238.83|272.14|275.91|300.43|263.34|299.91|352.39|
2020-10-24 12:47:02|usa_0051|WBA|price_next_month|1.0547|1.1407|1.1133|1.1172|1.0821|1.1055|1.336|1.5391|1.5625|1.5391|1.5547|1.6407|2.1016|2.2344|2.0547|2.2344|2.2735|2.6329|1.9063|1.7891|2.1329|2.0079|1.9922|2.4063|2.4063|3.0938|2.7032|2.586|2.625|3.125|2.961|3.5235|4.0938|4.2657|4.1719|4.7188|4.1875|4.4844|5.0313|4.9844|4.75|4.7032|5.3125|4.8907|5.2188|4.5782|5.172|5.938|5.875|6.4688|7.125|8.7188|8|7.7188|9.4375|10.2813|11.5|14.125|14.0625|16.5625|17.2813|21.5938|24.3438|31.25|26.875|28.3125|25.1875|27.625|28.125|31.1875|45.625|40.94|42.78|33.7|32.38|36.2707|37.77|35.33|33.75|29|30.86|29.92|34.82|34.55|34.5166|36.4651|35.89|42.61|43.06|47.86|45.43|43.28|41.93|46.78|43.68|45.3|43.9|44.18|39.65|35.04|34.85|34.34|25.46|27.41|31.43|31.05|37.83|36.05|35.15|28.55|33.88|40.44|42.72|39.04|33.2|33.36|35.06|36.36|35.23|39.96|49.51|50.25|59.24|57.35|67.9|68.77|64.22|73.75|82.93|96.63|84.68|79.72|79.28|79.25|82.73|81.94|86.54|80.67|66.27|75.26|66.45|67.62|79.77|72.26|53.57|54.49|54.78|50.85|43.29|40.71|38.04|
2020-10-24 12:47:05|usa_0052|GS|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||70.375|67.875|62.375|84.8125|99.75|98.5|113.875|104.75|81.31|81.6|73.6|93.75|86.46|71.55|65.55|73.72|72.35|86.55|85.96|97.5|105.95|90.66|94.07|104.17|110.59|107.24|118.92|132.03|161|148.67|174.2|204.08|209.75|217.08|228.02|191.75|176.87|169.02|134.5|86.76|130.15|142.54|187.23|176.14|179.25|132.26|155.21|173.08|160.42|134.5|96.7|95.36|114.56|98.6|119.63|131.66|149.46|150.43|154.44|176.89|155.98|169.46|181.27|194.41|195.64|208.04|180.23|177.14|154.31|144.45|169.04|241.57|227.74|228.04|242.4|253.29|252.19|223.26|225.35|178.72|202.54|206.86|200.4|245.21|158.23|208.88|201.09|
2020-10-24 12:47:07|usa_0053|COP|price_next_month|3.9653|3.72|3.6996|4.2617|4.5479|3.6587|4.4967|5.2224|4.2209|4.7169|4.8598|4.1451|3.7163|3.2399|4.0498|4.7645|5.3362|6.8132|4.4786|5.4315|6.8132|6.7179|7.6708|8.0044|8.9573|8.719|8.9573|9.4814|9.4814|11.006|9.6719|9.7196|10.4343|10.2437|10.0531|9.0049|9.4814|10.5772|9.529|10.4343|11.1013|11.7207|12.2924|11.2442|11.9113|12.483|14.0557|12.1499|13.3406|13.4835|12.2924|12.483|15.8181|15.0082|15.5323|16.8187|15.0082|17.5572|18.4386|16.771|18.8912|16.8425|16.4852|14.7223|19.2962|19.5583|17.7239|15.5799|18.0813|19.3677|23.5366|22.3474|22.7171|21.7604|20.7389|22.2829|22.7972|19.725|18.4863|18.3681|19.1724|19.9499|21.7833|25.1108|27.1767|29.9885|32.1356|35.3678|39.9646|47.7136|49.8405|49.3221|50.9992|52.3257|45.9222|50.6257|52.8669|61.626|64.7667|61.0695|65.6739|62.2206|39.6483|36.2331|31.2551|33.321|38.2532|36.5914|45.1217|42.0953|45.2723|54.4754|60.1394|54.8794|53.0956|51.9979|54.605|54.44|57.85|58|60.45|64.86|73.33|64.95|74.31|86.76|72.15|62.98|67.92|50.34|53.35|39.08|47.79|40.82|43.45|48.76|47.91|45.37|51.15|58.81|65.5|72.17|69.9|67.69|63.12|59.08|55.2|59.43|42.1|37.39|32.54|
2020-10-24 12:47:10|usa_0054|HON|price_next_month|||||||||||9.7099|10.4014|11.4768|10.1401|10.048|11.615|10.8776|10.8161|8.8803|7.6819|7.7434|8.7266|8.3887|8.5423|8.2658|9.1262|8.8803|8.3579|8.6345|8.2965|6.1763|7.1288|7.2825|9.5563|10.2016|12.1681|14.3191|13.6431|13.6431|14.1655|16.0398|17.2383|17.607|19.3277|16.9617|18.8053|17.0236|17.5762|20.2398|22.4669|22.0084|26.659|27.576|27.7725|32.5541|37.7941|37.0081|39.1369|35.6654|36.7134|48.7983|43.9185|41.8552|34.1588|49.6498|62.7828|55.2502|47.1976|55.0639|33.0629|52.913|46.4602|48.0629|36.2537|29.0561|33.039|36.0669|31.8191|23.5398|24.0315|23.2055|27.8073|30.0983|35.5162|34.015|36.8878|33.117|35.3786|35.1622|38.6234|33.6283|37.7778|41.7896|38.0531|41.4159|44.9263|53.2743|56.5487|59.4002|58.0826|58.4071|49.9902|29.941|32.2616|30.6883|34.12|35.2901|37.9941|46.6765|42.1436|46.3225|55.0738|60.2065|52.2124|51.5241|57.0698|59.646|57.0797|60.2163|67.0993|72.3107|81.5929|85.2802|89.705|91.3471|90.295|94.5133|96.1259|99.2331|103.294|101.5536|101.4749|112.3599|114.3855|108.4606|117.0045|129.682|134.6066|142.5573|157.8948|143.0715|157.875|144.82|143.63|173.63|172.46|172.73|183.23|141.9|149.37|175.54|
2020-10-24 12:47:13|usa_0055|AIG|price_next_month|51.2971|45.1753|45.5614|41.4785|41.3131|39.8809|47.5469|52.3333|53.3929|61.1608|63.6309|82.429|84.5465|95.1372|86.3113|96.0191|93.5479|98.8432|96.3722|88.9588|73.6031|86.1348|93.9021|104.6683|114.3757|133.0844|146.1468|131.3202|125.4969|133.2618|110.9788|146.0582|160.3992|147.3819|155.325|161.9434|146.4997|169.4454|195.2595|209.1594|223.5003|243.247|238.2825|245.2335|225.707|249.5342|247.879|275.691|282.6297|297.853|336.0776|384.7269|362.8844|370.3307|431.3906|481.0328|510.3214|634.4265|607.9924|657.1381|783.7256|898.399|761.7587|919.8068|1049.3728|1037.6448|1149.7585|1163.0222|1225.1525|1469.1344|1641.9121|1424.4425|1370.494|1394.7876|1316.8805|1228.1771|1158.0507|1070.9288|1047.9755|906.7376|970.9062|1075.62|1019.1583|1163.5796|1201.5949|1178.908|1017.1478|1110.6363|851.9513|1008.6032|1085.6725|1096.7303|1093.2119|1016.4776|1125.38|1146.8253|1171.2865|1075.2849|1057.5254|920.9787|774.0443|436.447|32.0005|21.4454|23.1208|11.0075|28.1638|20.2977|32.5869|32.2267|35.1922|40.35|31.15|28.7|24.69|25.11|34.03|31.27|34.93|37.83|41.42|45.51|51.65|47.96|53.13|51.98|53.57|48.87|56.29|64.12|63.06|56.48|55.82|54.44|61.7|64.26|60.91|65.45|64.61|63.92|56|55.21|41.29|43.23|47.57|55.99|52.96|50.26|25.43|32.14|32.38|
2020-10-24 12:47:15|usa_0056|LOW|price_next_month|0.7383|0.8594|0.6485|0.6485|0.6055|0.5352|0.7188|0.8672|0.8243|0.8008|0.6954|0.8907|1.2071|0.918|0.8516|0.8633|0.8204|0.8516|0.5743|0.6016|0.625|0.6797|0.7422|0.7149|0.793|0.8321|0.9375|0.8516|1.0782|0.9336|0.6016|0.7969|1.0352|1.0704|0.8086|1.2813|1.1836|1.4766|1.1875|1.7266|1.9063|2.3516|2.9141|3.8125|4.4219|4.5|4.969|4.594|3.6094|4.6094|3.375|3.8906|4.0469|4.125|5.0156|4.1406|4.75|4.7031|5.2031|6.3203|8.7422|9.625|8.4219|14.5781|13.1875|13.1875|13.75|11.1563|12.375|10.5469|11.4219|13.3625|15.75|19.09|17.05|23.035|21.145|18.925|20.865|17.09|21.945|23.78|29.465|26.775|26.03|24.36|28.14|28.495|26.055|33.11|30.385|31.775|31.525|28.35|30.14|33.71|30.56|28.01|26.89|26.43|25.19|20.32|21.7|18.27|21.5|22.46|19.57|21.65|27.12|20.74|21.34|24.8|26.25|21.58|21.02|26.83|31.47|25.37|32.38|38.19|38.42|44.58|49.78|46.29|45.91|47.85|57.2|67.76|68.86|69.36|73.83|71.66|76.02|82.28|66.65|73.08|84.88|77.4|79.95|104.73|82.43|99.34|95.22|96.16|113.14|101.4|111.61|116.24|104.75|148.91|177.7|
2020-10-24 12:47:18|usa_0057|USB|price_next_month|2.6187|2.7119|2.5424|2.8391|2.6779|2.3726|2.7732|3.2507|3.636|4.2215|4.6066|4.5912|5.3617|5.793|4.5759|4.5604|5.0227|5.2228|4.3447|4.5604|4.7453|4.9609|4.8994|4.7453|4.9609|5.5465|5.6389|4.6837|4.9302|4.5603|3.9442|4.3756|5.1767|5.7314|6.132|6.1628|8.9975|7.8267|8.1966|8.6896|8.9975|8.9359|8.5663|8.5663|9.6446|9.5524|9.7365|9.399|10.5319|11.2795|12.9373|13.6525|15.6678|15.9279|17.1631|19.7636|19.9586|23.1442|26.4435|28.4751|33.026|35.8865|28.4752|26.281|28.914|24.2819|28.914|17.3094|15.8466|14.969|18.8697|23.0532|20.8843|23.4086|17.5318|20.5202|23.3692|21.0914|20.7956|20.8055|21.8408|24.1777|26.84|28.27|25.64|28.3|28.61|30.05|27.9|30.06|29.58|29.91|31.44|32|33.84|35.6|34.35|29.95|33.16|33.95|33.89|30.61|29.81|14.84|18.22|20.41|23.22|25.08|26.77|23.9|24.2|27|25.82|26.06|25.59|28.22|32.17|33.5|33.21|33.1|33.28|37.32|37.36|39.73|40.78|42.03|42.6|41.91|42.87|45.21|42.18|40.06|42.69|42.17|44.76|52.65|51.28|52.78|54.38|57.14|50.45|53.01|52.27|51.16|53.32|57.15|57.02|53.22|36.5|36.84|40.66|
2020-10-24 12:47:21|usa_0058|EBAY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.5086|3.9512|9.0357|7.8736|7.8983|7.2501|9.575|5.6229|6.7214|4.3077|3.6627|7.0413|5.5303|6.9434|5.5566|6.3532|5.4609|7.7189|9.3351|11.9898|12.1297|13.4891|15.5998|17.5464|19.7539|22.0624|16.1112|14.9412|16.9193|19.4151|16.5826|11.7004|11.8603|12.5211|14.2257|13.8511|16.5531|12.5716|13.3671|11.7635|8.7753|6.1406|5.5261|6.7425|10.7071|9.8906|11.3805|8.3376|10.4672|12.0918|12.9083|13.8553|13.7838|12.6937|15.0506|17.2265|19.9875|22.2139|23.4471|22.9336|23.5565|22.2518|23.586|21.1197|21.2922|23.1567|23.969|26.086|24.62|26.12|24.42|23.76|31.46|29.84|33.99|34.72|38.31|39.22|39.83|37.03|31.4|28.97|36.17|39.8|38.55|35.96|34.76|57|51.68|
2020-10-24 12:47:23|usa_0059|SBUX|price_next_month||||||||||||||||||||||||||||||||||||||0.416|0.461|0.6016|0.6055|0.7422|0.8359|0.75|0.9297|0.9063|0.848|0.75|0.7344|1.168|1.2266|1.0469|1.6953|1.625|2.0313|2.1406|1.8672|2.5586|2.0625|2.2852|3.0078|2.6172|2.7109|3.2539|4.6172|2.9063|3.3984|4|3.8438|4.6875|5.5859|6.2422|4.8375|4.51|4.28|5.9425|5.705|4.9075|5.96|5.68|5.8775|6.8325|7.9|9.1525|9.73|11.7475|13.22|13.5|12.38|13.1375|14.14|15.85|18.635|17.115|18.875|17.47|15.51|13.34|13.34|9.455|8.115|7.345|6.565|4.72|7.23|8.85|9.49|10.895|12.99|12.425|14.28|15.765|18.1|20.045|21.18|23.96|28.685|22.64|22.95|28.06|30.42|35.6445|40.525|35.56|35.31|38.84|37.78|43.765|49.58|57.93|62.57|60.77|56.23|58.05|53.07|55.22|60.06|53.98|54.84|56.81|57.57|52.39|58.27|68.14|77.68|99.11|84.56|84.83|76.73|76.53|90.8|
2020-10-24 12:47:25|usa_0060|AXP|price_next_month|5.7269|5.423|4.2413|3.8412|3.8092|3.5532|4.7375|5.4897|5.5217|5.6658|5.8258|7.2022|7.6984|7.6824|7.5064|8.7067|8.7227|9.443|6.1779|6.7221|6.1459|7.2022|6.9461|7.8744|8.3226|9.539|9.3149|7.6184|6.9461|7.4583|4.8335|5.8258|6.402|6.4981|4.8655|5.2816|5.7618|5.8898|5.4737|5.9539|7.1702|8.3546|8.2586|8.3546|7.5864|7.7322|9.0088|9.1908|10.1394|11.2336|11.8536|13.422|14.1514|12.7655|13.7138|18.1999|19.2211|24.4368|22.759|24.4185|29.7982|32.2055|25.7862|29.9989|38.1323|38.4423|44.9345|48.0893|43.7856|49.6213|52.5209|41.2289|37.1498|35.3028|25.7615|30.8327|35.898|30.8648|31.8364|31.1011|33.1407|38.6641|41.0801|45.3781|42.9259|43.9862|46.4547|46.6998|46.1309|48.1442|49.77|52.45|53.81|52.06|57.81|58.22|60.67|58.54|60.95|49.13|48.02|37.12|27.5|16.73|25.22|28.33|34.84|37.66|46.12|44.64|41.46|43.38|49.08|50.04|50.62|50.14|60.21|57.71|55.97|58.81|68.41|73.77|81.8|85.02|87.43|88|89.95|80.69|77.45|76.06|73.26|53.5|65.43|64.46|66.42|76.38|79.25|85.23|95.52|99.4|98.75|99.52|102.73|102.7|117.23|124.37|117.28|129.87|91.25|93.32|100.98|
2020-10-24 12:47:28|usa_0061|TWX|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 12:47:28|usa_0062|LLY|price_next_month|4.0313|3.8047|4.211|3.9063|3.9219|3.4297|3.7891|4.461|4.7813|5.3047|5.8594|6.8125|8.4219|9.4063|9.375|10.8125|11.375|12|9.625|9.5625|10|10.4688|11.2032|11.7344|13.5|15.9375|15.5313|15.7813|16.5313|20.8125|16.8438|19.5|19.1875|19.0938|19.2188|19.7188|17.1875|17.6563|15.4063|14.125|12.375|11.6563|13.5313|14.9688|12.3125|12.1563|15.5|16.469|18.6875|19.5625|24.1563|28.625|29.5625|28|35.25|43.5625|43.9375|56.5|66.875|67.5|69.5625|67.25|80.9375|93.6875|73.625|65.625|68.875|66.875|77.3125|103.875|89.375|78.8|85|79.28|76.5|74.0404|66.05|58.42|55.5|60.24|63.82|65.84|66.62|68.04|74.2786|63.7391|54.91|54.24|58.47|56.32|49.79|56.62|52.92|56.77|56.01|54.12|59.13|54.09|54.15|51.39|48.14|47.11|33.82|36.82|32.92|34.89|34.01|35.2|34.97|35.6|35.2|34.77|37.01|38.3|37.16|39.74|41.39|44.03|48.63|53.69|55.38|53.11|49.82|54.01|59.1|61.06|66.33|72|71.87|84.51|81.57|79.1|75.53|82.89|73.84|77.03|82.06|82.66|81.94|81.45|81.07|98.81|108.44|119.86|117.04|108.95|113.95|139.64|154.64|169.13|142.38|
2020-10-24 12:47:31|usa_0063|ABT|price_next_month|1.3007|1.3601|1.4161|1.2203|1.2378|1.2168|1.1504|1.3217|1.4266|1.5525|1.6294|1.9231|2.4126|2.8112|2.4056|3.0419|3.3426|3.5244|2.7832|2.7273|2.5525|2.5245|2.6853|2.7412|3.0909|3.6783|3.6503|3.6363|3.7343|4.8671|4.5874|4.8671|5.6643|6.0279|6.5874|7.1468|7.3845|6.7971|6.4894|6.1538|6.2377|5.5944|6.3496|6.6013|6.3496|6.2936|6.937|7.9162|8.8111|8.951|8.895|9.5104|9.0908|9.902|11.3565|12.1957|13.6502|14.6432|13.7621|15.846|16.3635|18.6012|21.0068|20.783|21.6781|19.2166|18.0698|14.6013|17.1747|18.6292|23.6361|20.077|20.7573|23.9841|23.7111|25.5345|24.1452|18.533|18.7388|17.0605|18.1839|17.5663|19.0745|19.2804|19.707|18.8279|20.3973|21.5409|23.5217|22.3112|20.5983|20.6461|20.4499|22.8567|22.7323|25.3591|27.0912|24.2538|26.1342|26.8806|25.2395|26.9572|26.3878|26.5266|20.0241|21.5265|24.1964|25.3304|24.4787|23.4835|24.5552|21.6079|24.8998|24.5552|25.7754|25.9093|29.6941|31.7276|31.34|33.88|36.92|36.63|36.55|36.66|38.74|42.12|43.59|44.76|46.42|50.69|44.8|37.85|38.9|44.75|39.24|41.77|43.64|49.18|54.23|62.16|58.13|65.54|68.94|72.98|79.56|87.1|83.61|87.14|92.09|100.64|107.79|
2020-10-24 12:47:33|usa_0064|NKE|price_next_month|0.3105|0.2617|0.2852|0.2207|0.1563|0.1309|0.1074|0.1446|0.1543|0.1758|0.2109|0.2637|0.252|0.2188|0.2285|0.1934|0.2617|0.334|0.2617|0.2773|0.3926|0.3985|0.5|0.4727|0.5723|0.7246|0.9609|0.7891|1.0742|1.3438|0.8594|1.4922|1.4844|1.3633|1.7266|2.3008|1.957|2.2422|2.4336|2.5508|2.1328|1.7578|1.5117|1.5625|1.6758|1.9219|1.9024|2.2188|2.3945|2.8242|3.5391|4.3594|5.4688|6.4297|7.3594|8.4844|7.0313|7.7891|5.875|5.0078|5.9688|5.5625|5.4609|5.7188|7.7734|6.5|7|5.6875|5.4297|5.4688|4.9922|6.8775|5.2263|5.9437|6.17|7.4876|6.6662|6.1612|5.8987|5.5675|6.6913|6.4675|7.9875|8.7075|8.9943|9.0887|10.1638|10.8287|9.6013|10.475|10.5062|10.1188|10.23|9.875|11.485|12.3513|13.465|14.1125|16.565|15.3325|16.7|14.67|14.4075|11.3125|13.1175|14.16|15.545|15.9375|18.9775|18.41|20.36|20.62|20.58|22.5375|24.0875|25.9975|27.9675|23.3375|22.845|27.025|31.8|31.46|37.88|36.425|36.475|38.565|46.485|46.125|49.42|57.61|65.515|62.01|58.94|55.5|50.18|52.9|55.41|59.05|54.99|68.22|68.39|76.91|75.04|81.88|87.83|86.03|89.55|96.3|87.18|97.61|130.98|
2020-10-24 12:47:36|usa_0065|UPS|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||68|66.25|61.5|61|57.5|60.5625|54.46|58.56|50.64|57.11|59.8|60.8673|64.2|64|57.52|64.76|67.4|73.48|70.14|73.7619|76.69|83.92|72.65|68.92|69.46|75.55|81.27|82.47|73.71|74.97|70.47|73.75|76.51|68.01|70.89|57.9|54.9|55.42|52.58|49.42|55.59|62.4|64.22|61.3|67.88|71.75|74.15|73.25|64.06|74.19|80.52|78.58|72.02|77|83.33|90.24|91.28|102.12|98.52|102.09|97.14|109.6|96.84|97.76|101.43|93|103.92|110.29|108.52|113.92|106.63|110.07|119.71|129.11|105.54|108.51|116.99|97.92|114.35|101.62|115.24|116.93|93.04|114.45|167.65|
2020-10-24 12:47:38|usa_0067|COST|price_next_month|3.4265|4.4118|3.4265|3|3.4706|4.6471|5.1029|6.3529|6.6471|6.7206|6.5294|8.2059|10.7647|9.4707|8.4706|9.1471|9.5295|11.2353|7.2941|8.3824|8.9412|8.2942|9.4118|8.8236|9.5883|10.2941|10.3823|9.2648|8.0589|9.4118|7.353|10.4706|12|12.8236|14|10.7647|7.1765|8|8.2942|8.8236|6.8235|7.4706|8.875|8.875|7.5625|7.5|7.875|6.875|7.3125|8.9688|8.5|7.8125|9.5|10.25|9.9375|13.3125|14.4375|18.9375|19.25|21.6875|27.9375|28.375|28.375|41.4375|40.4688|37.375|40.1563|48.9375|54.4531|32.5625|36.625|46.25|34.93|43.05|37.83|46.45|40.2|34.87|33.93|28.87|34.61|36.99|35.45|36.94|37.5|40.71|47.94|47.27|40.63|45.97|48.37|49.89|54.43|52.76|53.38|56.16|53.57|59.8|67.26|67.94|71.25|62.68|57.01|45.03|48.6|49.5|56.85|57.43|59.08|56.71|62.77|71.84|80.89|78.25|83.25|82.27|88.18|96.18|98.43|102.34|108.43|117.42|118|112.36|115.68|117.54|133.37|142.99|143.05|145.3|158.12|151.12|148.13|167.22|147.87|163.95|177.52|158.51|161.08|194.87|197.16|218.71|228.63|214.63|245.53|275.63|297.11|305.52|303|325.53|381.54|
2020-10-24 12:47:40|usa_0068|FOXA|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.85|35.92|31.24|37.07|22.34|26.93|28.02|
2020-10-24 12:47:40|usa_0070|CL|price_next_month|1.5469|1.3438|1.4531|1.3359|1.5703|1.3203|1.4688|1.5391|1.5703|1.7422|1.8828|2.0469|2.3438|2.5156|2.4141|2.8828|2.7188|3.1641|2.5859|2.6797|2.75|2.7422|2.875|2.9219|3.1016|3.6484|3.8516|3.3984|3.5234|4.375|4.1797|4.375|4.9688|5.0156|5.2188|5.8906|6.25|6.5625|7.4688|7.0781|7.4688|6.4219|7.3438|7.4531|7.3281|6.6719|7.594|7.8595|8.7813|8.75|8.6563|9.25|9.5781|9.8125|11.5156|12.0938|13.875|18.9375|16.1875|18.3125|22.4219|23.1094|22.0938|20.1094|25.6094|24.6875|30.25|29.625|28.5625|27.8438|29.38|30.04|27.925|27.1|28.76|28.575|26.505|25.675|27.49|25.455|28.585|27.3|26.595|25.635|29.0687|26.6|22.31|26.27|24.895|26.47|26.48|27.445|29.56|29.66|31.985|34.15|33.87|33|38.135|38.25|35.35|37.135|31.38|32.52|29.5|36.22|39.315|40.015|42.05|39.49|38.56|38.385|42.175|42.19|45.185|45.36|49.47|53.68|52.48|53.685|59.705|59.87|64.73|61.23|67.3|63.4|66.88|67.52|67.28|68.02|66.35|67.53|70.92|74.43|71.36|64.58|72.04|72.2|70.45|74.24|65.23|67.01|59.55|64.68|72.79|71.74|68.6|73.78|70.27|77.2|80.63|
2020-10-24 12:47:43|usa_0071|MDLZ|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.8352|22.6|21.9954|26.0868|24.9583|24.1688|25.5239|19.2853|20.4571|19.593|21.0135|20.8564|20.5291|20.5553|22.4144|21.6158|20.6207|19.7239|17.9891|20.1232|19.8548|23.1279|22.997|19.8548|22.5191|22.6959|20.8106|20.6731|18.9842|21.8972|18.1724|15.0368|16.8894|17.0137|18.8532|19.7763|19.246|20.4734|20.4832|20.6142|23.1738|21.511|24.8889|25.0656|25.7988|28.008|27.05|30.29|29.15|30.65|35.36|34.77|37.99|33.84|37.22|37|41.6|43.9|42.12|41.03|45.73|43.16|44.17|43.46|42.99|40.94|42.99|41.18|42.08|43.23|41.93|49.73|55.53|53.98|54.19|52.02|51.5|58.9|
2020-10-24 12:47:45|usa_0072|TXN|price_next_month|2.9738|2.2758|2.5944|2.6981|3.0735|2.4654|2.612|2.6981|1.9512|2.1819|1.8828|2.2856|2.8955|2.2856|2.3051|2.9562|4.008|3.9063|3.0391|2.961|2.9375|2.7188|2.3985|2.7422|2.4922|2.461|1.9922|2.086|2.125|2|1.5|2.336|2.5157|2.0313|1.9766|2.2344|2.1641|2.6172|3.0704|3.375|3.5625|4.4219|4.1016|4.375|4.7813|4.9141|4.68|4.313|6.625|9.7656|8.5625|5.7969|7.0625|5.4063|6.0156|9.7969|11.1563|14.375|13.3359|13.6563|16.0156|14.8281|15.9844|24.7188|25.5313|36|44.875|53.9375|81.4375|58.6875|49.0625|43.8|38.7|34.5|27.99|31.21|30.93|23.15|15.86|15.9|18.49|18.87|28.92|31.35|25.1|21.33|24.45|23.21|24.96|31.76|28.55|29.23|34.71|29.78|30.18|31.19|34.37|35.19|32.6|30.95|29.16|24.38|19.56|14.95|18.06|24.05|23.45|22.5|26.01|24.69|29.57|33.91|35.53|29.75|30.73|32.38|31.94|27.24|28.09|33.08|36.21|39.18|42.085|42.4|45.45|46.25|49.66|53.45|54.21|49.98|56.72|52.93|57.04|69.75|70.85|75.54|79.18|81.38|96.69|109.67|101.43|111.32|92.83|100.68|117.83|125.01|117.99|120.65|116.07|127.55|154.9|
2020-10-24 12:47:48|usa_0073|F|price_next_month|2.1769|2.5456|2.8071|2.5946|2.3267|2.5111|2.9812|3.1|2.5946|2.8321|2.9513|3.9807|4.8019|5.0959|5.4651|7.0846|8.668|9.6801|7.1915|8.0965|9.0013|10.0969|9.8109|10.4064|9.0967|9.5016|9.0252|8.2154|8.4059|7.9059|5.2865|5.3342|6.1914|6.3818|5.1676|5.8106|8.6443|8.7157|6.9535|8.7872|10.4301|10.0491|11.7875|12.7639|11.1206|12.1447|11.2511|9.6302|10.3452|11.0603|10.9649|11.251|13.6823|12.3951|11.9184|12.2521|13.2532|15.5892|16.6619|19.4508|26.2085|32.5729|31.0355|35.1473|36.5775|27.8175|31.393|28.4611|31.2858|26.6376|26.125|28.19|29.48|25.47|16.05|15.2907|16|13.47|8.46|9.11|10.3|11.06|12.13|14.54|15.3786|14.72|13.03|13.17|9.11|10.74|8.32|8.58|6.95|6.67|8.28|8.13|8.04|8.51|8.87|6.64|8.26|4.8|2.19|1.87|5.98|8|7|10.84|13.02|12.77|14.13|15.95|15.47|12.21|11.68|12.42|11.28|9.24|11.16|12.95|13.71|16.88|17.11|14.96|16.15|17.02|14.09|14.71|15.8|14.83|14.81|11.94|13.56|12.66|11.74|12.36|11.47|11.22|12.27|10.97|11.24|10.04|9.55|8.8|10.45|9.53|8.59|8.82|5.09|6.61|8.16|
2020-10-24 12:47:50|usa_0075|OXY|price_next_month|10.0121|11.2112|11.8107|13.4294|14.8683|12.2903|14.3887|13.4294|14.3287|16.1872|17.0266|13.2496|11.9906|11.391|13.969|15.6477|16.6069|18.0458|12.9498|12.5301|12.9498|12.5301|12.71|13.4294|12.9498|13.4894|13.4294|12.7699|12.8898|12.4102|9.6524|8.933|9.0529|11.5109|10.8515|9.1128|9.9522|9.8323|8.1536|8.933|10.6116|10.132|8.933|8.6332|8.5133|9.5325|10.4917|8.933|11.0313|10.7915|10.3119|10.3119|12.2903|10.6716|11.7507|12.2304|10.6116|12.0205|13.3695|12.2304|14.1189|10.6716|9.5325|7.2243|9.6824|9.3826|10.9414|9.5325|10.2819|9.7124|9.5325|10.8922|14.4462|13.2568|12.144|12.4462|13.7891|12.993|13.6836|14.0098|14.3167|15.6789|16.9115|21.1274|22.6382|23.5998|26.7773|28.0003|33.0939|39.4633|37.8326|46.8639|49.2764|51.6793|45.0269|44.4706|48.6337|54.4083|66.2358|65.0368|79.8187|75.6172|53.2764|52.3268|53.9959|68.4325|72.7875|75.1472|85.0466|74.7539|75.4254|92.7397|109.632|94.1786|89.1522|95.7038|87.5023|83.483|75.7419|84.6725|85.6222|85.4207|92.1642|84.001|91.8477|93.7278|88.8939|79.9675|80.0675|70.1715|74.5097|68.8021|76.65|74.73|72.91|67.77|61.54|61.93|64.57|74.97|77.26|83.93|67.07|66.78|58.88|51.36|40.5|39.72|16.6|15.74|10.02|
2020-10-24 12:47:53|usa_0076|ACN|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.5625|18.0625|16.9375|16.875|15.125|15.5|16.1875|11.375|12.75|14|13.625||||15.17|12.7|26.45|26|16.6|14.9|18.73|14.98|19.39|22.71|26.35|25.48|27.4394|26.58|25.75|23.44|23.13|25.26|29.3|28.75|28.44|31.95|36.38|38.17|42.81|40.97|34.91|36.51|39.86|33|33.4|27.8|32.57|39.42|42.33|43.1|38.41|45.73|48.27|55.84|61.75|57.02|52.95|63.15|61.09|70.4|69.06|77.01|72.68|70.28|81.13|76.83|81.55|78.19|88.84|94.69|97.34|105.05|101.83|114.39|113.1|116.97|116.46|116.08|124.05|136.91|154.55|148.4|164.8|156|141.07|178.64|191.39|184.97|209.8|172.57|216.33|229.43|
2020-10-24 12:47:55|usa_0077|SPG|price_next_month||||||||||||||||||||||||||||||||||||||||||||23.4071|25.5567|25.4373|22.81|22.3323|22.6906|23.4071|22.2129|21.3769|21.974|22.4517|25.1985|27.9452|27.3481|30.5725|29.5579|31.7075|31.4687|29.7366|28.602|25.1387|27.4078|25.3776|22.0337|23.5862|24.2431|24.9596|21.3172|25.1555|25.2892|27.0854|26.2733|28.9388|32.2445|34.3845|32.6266|31.2413|35.082|40.4608|43.0691|49.7281|46.0594|49.2212|55.7184|56.6547|63.1227|76.1829|68.4251|79.1446|78.2275|81.7146|92.7685|109.2872|110.1375|82.67|99.6759|85.3929|95.4054|88.4979|64.0399|41.0627|50.4814|55.0027|67.4851|72|89.02|89.22|96.02|101.45|114.54|120.51|128.44|135.86|155.6|160.49|152.21|160.18|178.07|160.06|154.55|154.84|173.2|168.19|179.21|198.66|181.49|187.22|201.46|186.28|201.17|227.04|185.96|183.77|165.26|158.5|155.33|163.37|156.34|176.21|183.52|182.12|173.7|162.2|150.68|133.15|66.77|62.35|66.88|
2020-10-24 12:47:57|usa_0078|HPQ|price_next_month|2.1353|2.419|2.0076|2.2842|2.0998|2.0714|2.0572|2.1282|1.8019|2.1494|1.7167|2.2346|2.568|2.2346|2.2133|2.8447|3.178|3.4689|2.8447|3.2206|3.4689|2.8659|2.8659|3.2774|3.2206|3.0504|2.7099|2.5325|2.4687|2.4474|1.4755|2.2062|2.9014|3.0504|2.8588|3.3625|4.5401|4.1712|3.2277|4.0861|4.2492|4.0861|4.1783|4.838|4.5543|4.4053|5.5547|5.7036|7.5053|8.8389|10.5131|9.6193|12.017|9.9881|10.0165|11.946|11.9177|15.9044|14.0032|13.6202|17.0962|12.5987|13.6627|17.7914|17.9049|23.7644|16.8124|24.5731|34.7456|24.7859|21.0829|16.6802|12.9074|11.1958|7.6409|10.0381|7.7635|6.4242|7.1733|7.9042|7.4003|9.6113|10.1289|10.8008|9.063|9.1175|8.4718|8.894|9.2935|11.1776|12.7303|14.1559|14.7416|14.4873|17.5882|19.6494|19.1318|20.8979|23.463|19.8491|21.0432|20.3395|17.3793|15.7767|16.3351|19.6585|21.5471|21.3701|23.5947|20.9024|19.0864|20.7435|18.3282|15.9674|12.0811|12.7031|11.2412|8.2811|6.288|7.4956|9.3525|11.6589|11.0641|13.1662|15.0094|16.1672|16.2897|16.4032|14.9686|13.8563|12.24|9.71|12.27|14.01|14.49|15.05|18.82|19.1|21.55|23.32|21.49|23.08|24.14|22.03|19.95|21.04|17.37|21.32|15.51|17.58|19.12|
2020-10-24 12:48:00|usa_0079|DOW|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||53.5|50.16|45.97|53.75|27.04|40.75|46.11|
2020-10-24 12:48:00|usa_0080|GM|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.19|37.06|32.87|30.86|21.42|21.05|25.54|20.67|23.68|29.13|27.8|34.14|35.94|40.95|35.44|37.74|33.18|34.84|36.66|32.86|32.22|32.43|29.6|28.17|32.17|35.15|34.27|35.01|43.78|41.8|36.94|38.97|33.3|33.64|38.39|38.16|34.68|37.38|19.26|24.96|31.62|
2020-10-24 12:48:01|usa_0082|KMI|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.05|29.5|29.26|26.05|32.49|39.73|33.16|35.5|36.53|37.84|38.42|35.85|35.91|32.96|35.65|39.39|42.81|41.97|38.03|28.13|15.27|17.01|18.29|22.26|21.61|21.64|19.31|18.82|18.96|15.16|17.58|18.27|16.24|20.05|20.99|20.29|21.33|12.73|14.91|12.59|
2020-10-24 12:48:03|usa_0083|MS|price_next_month|||||||||||||2.9447|2.5984|3.0392|2.8466|2.8206|2.9206|2.1095|1.9872|2.6928|3.1429|3.2318|3.5373|3.4465|4.2618|3.9282|3.5132|3.7281|3.5873|2.8758|3.528|4.8251|5.4402|6.4186|6.7002|5.8256|6.5223|5.8701|6.715|8.0418|7.7304|8.5346|7.964|7.8083|8.3271|8.0164|7.7566|8.7942|10.4802|10.325|11.2331|11.3103|10.5582|12.2185|15.8245|15.8759|21.7648|20.3378|24.2294|32.7381|36.1365|26.9787|35.9547|41.1687|37.4589|45.7866|54.9951|63.7113|75.7479|66.669|70.3522|52.1229|49.6574|40.6092|45.6563|39.6131|33.4951|32.3081|31.4613|37.1476|39.3806|45.5484|48.321|42.6596|40.9495|42.4105|46.4532|43.6806|44.0376|45.1665|51.0105|53.3764|55.2026|63.4456|68.7252|70.7008|63.87|67.26|49.34|48.6|39.48|17.47|20.23|23.64|28.5|32.12|26.78|30.22|26.99|24.87|29.4|26.15|22.25|17.64|18.65|17.28|13.66|17.38|22.85|22.15|27.21|28.73|29.51|30.93|32.34|34.95|33.81|37.31|38.84|32.97|25.88|27.06|28.73|33.57|42.49|43.37|46.9|50|56.55|51.62|50.56|45.66|42.3|48.25|44.56|46.05|52.26|39.43|48.88|51.87|
2020-10-24 12:48:05|usa_0084|LMT|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||28.875|31.4375|34|37.6875|40.3125|41.125|44.8125|46|44.75|53.25|47.5313|52.0313|55.6875|49.8438|55.6875|35.25|43.0625|34.8125|20|18.75|24.875|28.125|35.85|34.68|35.16|39.62|48.77|52.9607|62.9|64.11|57.9|51.05|50.05|52.34|46.36|48.62|47.5116|52.8247|55.09|57.81|60.95|62.4|60.56|67.65|75.9|79.68|86.93|97.19|96.14|98.48|110.04|107.92|106.04|104.33|85.05|82.04|78.53|74.76|68.79|74.52|84.89|75.15|71.29|79.6|79.25|75.73|75.9|82.32|90.54|89.27|93.67|86.87|99.09|120.12|133.34|150.91|164.14|166.97|190.57|188.37|186.6|207.1|219.83|211|232.38|252.73|246.38|251.33|269.45|292.13|308.16|354.85|320.84|326.1|293.85|289.69|333.33|362.17|376.68|428.12|389.06|378.97|374.33|
2020-10-24 12:48:08|usa_0085|DUK|price_next_month|10.0977|9.9339|11.353|10.8618|10.316|11.0802|12.4993|12.7721|14.3551|14.1912|15.1192|16.8111|17.63|21.0685|21.0685|22.1057|19.4857|19.1036|20.9594|21.396|19.3219|20.0315|20.6319|20.1407|19.9769|22.979|23.0335|23.4701|23.0881|25.3259|27.8366|24.1251|24.2342|25.5442|27.4|28.6008|29.5832|31.5482|31.2207|32.094|34.2773|37.1155|38.2071|36.6789|31.9848|33.404|34.6056|35.2606|34.4956|36.2422|39.0805|43.447|41.0454|41.8095|42.6828|40.9362|38.3163|44.2657|42.3554|47.3223|50.5426|49.8876|56.492|53.9812|48.9051|46.2306|49.3418|50.4334|50.2151|53.8721|75.4864|63.8736|81.6716|67.4367|67.0874|60.9044|66.9477|44.5212|35.7881|29.7448|30.7229|30.653|31.701|37.9539|36.8748|37.5522|42.8444|46.7917|50.9836|51.5949|46.2503|49.5165|50.8614|52.9573|55.2628|59.07|61.56|51.09|57.51|55.95|54.93|52.74|49.14|45.45|41.43|46.44|47.46|49.59|50.34|51.3|54.63|53.64|55.95|55.8|61.26|63.93|64.29|67.78|65.69|68.74|75.2|71|71.73|70.62|74.49|72.13|82.15|87.14|77.57|74.22|71.47|75.3|78.78|85.59|80.02|78.54|82.5|85.12|88.31|78.5|80.16|81.62|82.63|87.78|91.12|86.72|94.26|97.63|84.66|84.74|92.78|
2020-10-24 12:48:10|usa_0086|TMO|price_next_month|2.5846|2.6112|2.025|2.5326|2.2482|1.9283|2.2659|2.7458|2.888|3.7144|3.7962|4.392|5.361|6.0278|5.29|5.8707|5.9418|6.9025|4.0206|3.7359|4.7321|4.7677|5.3014|5.6572|7.2583|8.7171|8.8594|8.5036|9.1796|8.1834|6.5823|9.0374|9.8557|10.4605|11.777|12.8443|11.9193|11.3145|12.3819|14.232|15.9754|15.9754|17.3987|18.3059|16.1711|17.025|19.4807|19.0531|23.0029|27.3792|29.4602|34.8234|39.4669|35.9046|35.065|32.9024|33.1419|32.7822|35.8445|37.4656|38.2464|22.0951|19.1531|15.9709|15.4306|16.5113|12.9689|16.6314|18.6127|19.9336|27.8591|28.4835|25.3229|21.903|21.14|21.96|18.9|16.98|18.39|18.17|18.17|22.25|21.98|27.87|29.4147|25.6907|29|29.94|24.98|29.86|30.19|33.64|38.54|37.01|42.87|47.85|52.06|52.21|58.81|51.49|57.87|60.52|40.6|35.93|35.08|45.28|45|46.15|55.28|44.86|51.42|57.27|59.99|60.09|50.27|52.9|55.65|55.67|61.06|72.14|80.68|91.11|97.78|115.14|114|121.5|117.57|125.21|125.68|139.53|130.78|132.06|144.25|158.84|147.03|152.39|165.33|175.53|193.83|224.11|210.35|234.53|233.65|245.67|277.45|277.68|301.98|313.19|334.68|413.95|481.99|
2020-10-24 12:48:13|usa_0089|TGT|price_next_month|2.8333|3.0417|3|2.5104|2.4375|2.75|2.7709|3|3.1563|3.2292|3.2813|3.7917|4.2813|3.7917|3.9688|3.4375|3.573|4.2605|2.6146|2.9063|2.9688|2.9688|3.6146|3.6667|3.9688|4.8751|5.2813|4.9688|5.6354|5.8333|3.9792|5.4584|6.2396|5.7396|5.3229|5.4271|5.1042|5.4688|6.3855|6.4792|5.9375|5.7292|5.7917|5.4792|6.5833|6.8751|6.459|5.719|5.594|6.302|5.73|6.188|7.959|7.563|8.657|9.407|11.25|16.157|15.75|17.985|21.829|23.907|21.188|31.875|33.657|32.344|32.313|32.938|33.2813|29|27.625|37.98|38.45|38.7|31.15|44.41|43.65|33.35|30.12|28.21|33.44|38.32|39.74|37.96|43.37|43.6102|50.02|50.77|46.41|58.75|55.69|54.75|53.1|45.92|59.18|61.36|59.37|60.57|61.36|55.42|53.13|45.23|40.12|31.2|41.26|43.62|48.43|51.27|56.87|51.32|51.94|54.83|49.1|51.49|54.75|50.81|57.94|60.65|63.75|60.41|70.56|71.25|64.79|56.64|61.75|59.59|61.82|73.61|78.83|81.85|77.18|72.42|79.5|75.33|68.73|64.48|55.85|56.67|59.04|75.22|72.6|80.68|83.63|73|77.42|86.4|106.91|110.74|109.74|125.88|165.64|
2020-10-24 12:48:15|usa_0090|EOG|price_next_month|||||||||||||||||||||||||||2.5|2.8594|2.7188|3|3.375|2.1719|2.375|2.5313|2.8438|2.25|3.0469|3.6406|3.8125|3.9688|4.9219|5.3281|5.3438|5.5156|5.9375|4.9688|5.5315|4.4375|5.719|5.4065|5|6.094|6.625|6.25|6.4375|5.8125|4.6565|5.094|5.266|5|5.8438|3.9688|4.1719|4.3906|4.75|5.3438|5.2031|3.9688|6.2188|7.3906|9.8438|10.935|11.5975|8.8375|8.8425|8.4952|10.6375|8.5725|9.2575|9.69|9.345|9.695|10.535|11.325|12.3125|15.8836|16.64|18.5625|23.775|30.55|33.89|42.27|35.115|37.075|33.265|34.565|36.72|35.05|44.3|43.665|65.24|50.265|40.46|33.885|31.74|37.015|40.83|45.21|56.06|48.75|47.86|53.195|56.525|51|44.715|53.07|54.905|49.005|58.245|62.49|60.58|72.745|89.2|82.62|98|109.44|95.05|89.03|98.95|77.19|85.85|71.02|82.62|81.7|90.42|101.58|92.5|95.14|99.87|115|118.17|128.94|132.35|99.2|96.05|85.85|69.31|72.91|47.51|46.85|37.51|
2020-10-24 12:48:18|usa_0091|DHR|price_next_month|0.0947|0.0829|0.0977|0.1332|0.1628|0.1451|0.1332|0.1925|0.1806|0.2191|0.1865|0.1806|0.2961|0.2339|0.2902|0.3849|0.5625|0.6306|0.3612|0.45|0.752|0.906|0.6454|0.6573|0.8112|0.8231|0.6987|0.681|0.8645|1.0421|0.681|0.8941|0.9533|1.054|0.9|1.0421|1.1369|1.1902|1.1724|1.3027|1.3264|1.5751|1.6579|1.7823|1.883|2.0606|2.3272|2.3567|2.8187|3.0317|2.9369|3.0317|3.7305|3.7778|3.8726|4.737|4.2754|5.2524|5.1932|5.9807|6.8094|7.7331|7.5673|10.1371|12.5885|10.8122|9.1542|8.1713|10.824|9.6516|11.9609|12.2176|10.6127|10.7226|10.5616|12.0774|13.5629|11.7572|10.9614|11.6359|13.0703|13.6804|15.6983|17.3468|17.5306|19.2348|20.892|20.7972|19.1867|21.0132|19.7437|21.4642|24.295|24.7081|27.1978|28.0656|26.978|28.3006|32.4653|28.4067|29.5663|30.184|22.4495|21.1951|22.1463|23.2074|25.8563|27.0387|31.9386|29.1116|32.8633|34.9096|41.8673|37.2213|36.6453|39.7982|41.0942|40.0256|39.207|45.4219|46.1874|51.0381|54.6382|56.3814|55.6159|55.9949|60.9365|62.4371|62.0582|69.3948|70.7212|65.6735|73.3284|81.44|78.55|83.92|83.33|81.49|92.27|101.28|100.32|102.58|99.4|110.92|132.44|140.5|137.82|160.87|163.46|203.8|233.98|
2020-10-24 12:48:20|usa_0092|MCK|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||8.0682|9.219|9.9063|11.0313|11.9375|12.5|11.9063|10.9688|12.4375|14.375|18.0938|21.6719|26.8281|23.9375|35.3438|40.3125|38.5|37.5625|35|31.0625|20.0625|20.5625|16.875|24.3125|28.0625|32.67|30.84|41.45|36.99|38.4907|40.39|32.92|29.81|28.43|27.75|32.26|30.27|29.38|32.655|32.0733|26.66|34.49|37|45|45.43|53|48.59|50.39|50.09|55.75|58.83|57.76|66.1|62.84|52.12|55.99|36.79|44.2|37|51.15|58.73|58.82|64.81|62.82|65.98|75.17|83.01|81.12|81.55|81.72|91.41|90.73|93.31|105.23|105.82|122.66|156.34|174.41|169.19|191.86|203.41|212.65|223.4|220.57|178.8|160.98|167.82|194.56|127.17|139.15|138.29|161.87|137.88|168.88|156.21|125.6|124.76|128.25|119.25|138.95|133|142.61|141.25|150.16|156.41|
2020-10-24 12:48:22|usa_0093|FDX|price_next_month|9.8438|8.9844|10.4063|9.75|7.125|9.2188|9.5|8.375|9.2813|12.5|11.5625|16.2188|15.2188|13.5313|16.75|15.7188|15.6875|16.25|13.625|9.7188|11.4688|10.5313|11.7188|13.7188|10.875|12.8125|12.4688|11.25|13.6875|10.4063|8.25|10.6875|8.8125|10.4375|9.625|10.9375|10.875|10.6875|11.2813|14.1563|12.0938|13.1875|16.875|19|19.0625|16.625|15.188|15.188|17|16.875|20.5313|19.0313|20.1875|19.2188|20.125|25.625|26.9375|32.25|33.375|32.5313|34|30.3438|26.2813|40.8438|56.2813|44.8125|43.0625|39.5625|37.6875|39.625|46.86|45.38|42.07|41.37|41.08|53.5407|51.67|50.95|53.19|52.6|59.88|64.39|75.76|67.28|71.9014|81.622|91.12|95.65|84.95|84.09|91.93|101.15|115.13|104.71|114.54|110.4|105.44|110.74|103.34|93.32|95.87|78.84|65.37|50.94|55.96|67.84|72.69|78.35|90.01|82.55|87.72|90.32|95.67|86.88|81.83|91.49|88.24|90.3|91.99|101.45|94.01|106|131|133.32|136.25|146.88|167.4|169.11|169.57|171.42|156.05|132.88|165.11|161.9|174.32|189.11|189.7|208.03|225.81|262.48|247.2|245.87|220.34|177.57|189.46|170.53|152.66|144.64|126.77|168.4|287.4|
2020-10-24 12:48:24|usa_0094|CAT|price_next_month|5.8125|5.5|4.8907|6.0469|5.875|4.2969|3.875|4.1719|3.9532|4.6094|4.4375|5.7188|6.625|5.5782|4.9844|5.4375|6.0157|8.1094|6.2188|7.2813|7.8438|7.7813|7.7188|7.7344|7.5625|7.4219|7.1563|6.9219|7.6719|6.1094|5.0938|6.2188|5.9532|6.1407|6|5.8438|7.0157|6.9063|6.5313|7.0157|8.6563|9.6094|11.4375|13.0157|13.7344|13.5469|14.938|12.844|14.625|17.5938|14.1875|16.0938|16.0313|16.4688|17.1563|19.4063|22.25|28|25.625|24|28.4688|24.25|22.5|21.6563|32.1875|29.3125|27.625|21.2188|19.7188|17.0313|17.5313|22.11|25.1|27.55|22.36|25.1353|27.31|22.35|20.425|21.99|26.3|33.735|36.64|39.065|38.9758|36.745|40.27|44.55|44.025|53.91|52.59|67.9|75.74|70.87|60.71|64.07|72.62|78.8|74.61|70.99|81.88|69.52|38.2|30.85|35.58|44.06|55.06|52.24|68.09|69.75|78.6|97.01|115.41|98.79|94.46|109.12|102.77|84.21|84.81|98.39|84.67|82.91|83.36|93.91|105.4|100.75|101.41|79.97|86.88|78.63|72.99|62.24|77.72|82.76|83.46|95.66|102.26|113.95|135.8|170.89|144.36|143.8|121.32|133.16|139.42|131.67|137.8|131.35|116.38|132.88|168.59|
2020-10-24 12:48:27|usa_0095|PNC|price_next_month|10.6875|11.125|9.8438|11.0313|9.8125|9.5938|10.9063|12.5625|14.2188|14.5625|15.1875|19|20.875|22.875|21.4375|21.5625|23.3125|22.75|18.4375|21.5|21.6875|22.625|20.875|21.125|21.9375|23.4375|21.875|19.5625|17.4375|13.25|8.125|11.9375|17.625|19.625|20.75|23.4375|26.375|25.75|26.625|30.375|32|28.875|28.75|29.625|27.875|28.75|23.5|23.5|25.125|24.75|26.25|30|30.25|29|36.25|39.75|41.125|45.75|47.5|51.5625|60.4375|53.9375|50|51.1875|57.875|52.875|59.625|48|43.625|50.875|66.875|74.02|65.07|66.35|54.9|57.7407|55.15|42.15|40.66|44.04|43.9|48.95|53.57|56.51|52.6703|50.6|52.3|53.87|53.23|54.82|60.71|64.86|71.47|70.84|70.03|73.77|74.1|66.65|72.16|65.6|69.35|71.29|66.67|32.52|39.7|36.66|48.94|55.43|67.21|59.39|53.9|60|62.34|54.29|53.71|58.92|66.32|59.1|58.2|61.8|67.88|76.05|73.53|79.88|84.04|82.56|86.39|84.54|91.73|98.18|90.26|86.65|87.78|82.65|95.6|120.46|119.75|128.8|136.79|158.02|145.61|144.83|128.49|122.67|136.93|142.9|146.7|148.55|106.67|106.67|114.81|
2020-10-24 12:48:30|usa_0096|MET|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.7014|18.2128|22.1673|29.6863|25.9858|27.0908|25.6739|27.0463|27.8038|24.9343|20.7637|25.9769|24.658|25.7185|25.8076|29.3365|32.3219|31.2792|35.5924|35.3072|35.4141|40.7521|43.8087|45.493|43.4968|46.5713|50.1091|52.6667|56.8106|56.0976|62.4604|53.0767|54.8411|44.6464|39.4956|25.8967|22.0024|24.6224|32.108|34.3091|40.057|36.4746|35.4676|40.868|40.0837|36.9826|24.4976|30.7891|33.5784|26.8146|30.593|32.1258|33.1061|43.3186|41.973|48.612|48.0506|49.414|46.8297|45.4663|45.5999|50.4389|42.3651|37.4192|38.2212|36.3231|39.9857|48.0595|46.6248|49.4853|52.4|52.36|45.63|44.91|46.36|43.5|44.19|50.32|44.39|52.37|28.05|35.39|37.26|
2020-10-24 12:48:32|usa_0097|TJX|price_next_month||||||||||||||||||||||||||0.5625|0.543|0.4571|0.4023|0.4688|0.2852|0.375|0.5352|0.6367|0.4727|0.5547|0.5078|0.6406|0.793|0.8398|0.9414|0.8438|0.9531|0.8828|0.75|0.625|0.4923|0.418|0.3595|0.4572|0.422|0.59|0.922|0.9415|1.25|1.2423|1.4768|1.8673|1.8518|2.1172|2.7658|2.9375|2.3672|3.6953|4.1641|4.1328|3.3906|2.0391|2.3984|2.0938|3.4063|3.875|3.9162|4.2512|4.225|5.1675|5.4475|4.4325|5.13|4.59|4.8125|4.8625|5.2475|5.7475|6.1631|5.8675|5.995|6.26|5.6625|5.8775|5.3825|6.3825|6.0325|6.0925|7.2375|7.3925|6.9725|6.9375|7.2325|7.9025|8.055|8.4275|6.69|4.855|6.9925|9.0575|9.3375|9.5025|11.585|10.38|11.4725|11.8475|13.405|13.825|14.7325|17.035|20.855|22.14|20.815|22.59|24.385|26.02|30.395|28.68|29.09|26.645|31.66|32.97|32.27|34.91|36.595|35.62|37.91|40.86|36.875|37.46|39.32|35.155|34.9|40.16|42.425|48.63|54.94|49.73|54.88|54.56|57.65|59.04|49.05|51.99|57.02|
2020-10-24 12:48:35|usa_0098|BLK|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.6875|8.625|8.75|9|9|9.1875|9|14.125|16|20.75|33.375|35|36.3125|34.75|34.31|39.6|41.44|44.27|42.1|41.02|42.03|44.9|46.27|50.55|57.6|65|64.87|75.33|79.95|74.21|84.25|89.59|112.16|145.1|140.5|144.82|160.65|156.01|163.85|176.75|199.78|218.9|166.68|180.33|130.79|130.69|161.39|226.06|234.67|211.38|148.48|179.24|192|194.68|195.55|156|179.96|197.81|171.75|185.79|218.03|252.96|263.38|270.09|316.96|316.89|318.31|306.74|342.1|373.66|342.61|315.12|333.96|339.31|336.08|351.87|386.43|384.05|428.77|473.93|514.34|525.31|491.98|417.68|391.82|454.35|478.69|434|503.57|452.39|549.23|638.96|
2020-10-24 12:48:37|usa_0099|BK|price_next_month|2.6321|2.7066|2.4294|2.8805|2.4832|2.3631|2.8391|3.3233|3.6668|3.8199|3.8323|4.5483|5.7402|5.6657|5.2105|5.2504|5.3662|5.565|4.4719|3.9087|4.0247|4.5382|4.6707|5.1675|5.9625|7.1385|5.8797|4.7038|4.0744|3.3788|1.8716|2.766|3.4119|4.1407|4.3725|4.8197|5.2669|5.4491|6.1779|7.5029|7.1219|7.2213|7.0557|7.4697|7.3372|8.3807|8.4471|7.95|8.7119|10.6331|11.13|13.5813|12.8856|13.4819|17.5562|19.4112|20.935|25.7381|24.9431|28.7194|31.3031|33.92|33.4562|37.63|42.4|39.1538|44.3875|43.0625|43.6587|49.6213|61.0162|58.0138|53.212|47.5516|36.0506|43.4388|38.7854|33.9412|27.56|26.818|28.037|31.9272|33.0614|33.655|30.8456|30.4538|34.4076|31.4926|29.6164|32.6268|33.1674|33.7186|37.259|35.6266|36.4322|42.4106|42.9088|42.55|48.85|46.52|43.53|35.5|32.99|25.74|25.48|27.34|26.66|29.09|31.13|25.07|25.06|31.23|28.96|25.11|21.28|20.13|23.65|21.28|24.71|27.16|28.22|31.45|31.8|31.96|33.87|39.04|38.72|36|42.34|43.4|41.65|36.22|40.24|39.4|43.27|44.73|47.06|53.03|51.45|56.7|54.51|53.47|47.33|52.32|49.66|46.92|46.75|44.78|37.54|35.85|37.67|
2020-10-24 12:48:40|usa_0100|COF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||5.3333|5.396|6.708|7.917|8.167|8.958|9.833|9.625|10.375|13.3333|12.042|12.271|15.208|21.708|32.0208|38.6874|33.9166|44.1249|57.8957|46.375|53|41|43.75|58.625|63.125|63.02|62.86|64.27|41.31|50.17|59.89|31.7|30.47|31.05|41.87|47.91|60.8|71.08|65.4309|68.9667|73.76|78.28|70.89|82.5|76.35|83.3|86.64|77.35|79.33|80.4|74.26|70.76|65.59|54.62|53|41.86|39.12|15.84|16.74|30.7|36.6|36.86|43.41|42.33|37.27|48.16|54.73|47.8|45.66|45.75|55.48|56.49|60.17|56.32|57.78|69.02|68.67|70.61|73.9|79.54|82.77|73.21|80.85|81.3|78.9|65.62|72.39|67.08|74.04|87.39|80.38|86.18|92.18|103.96|90.62|94.32|89.3|80.59|92.83|92.42|93.25|106.76|64.76|63.8|77.99|
2020-10-24 12:48:42|usa_0101|NEE|price_next_month|9.4063|9.3125|10.3438|9.9688|9.5313|9.4063|11.1563|11.0625|11.8125|12.125|12.5|14.4375|16|17.4375|18|17|15.125|15.3125|15.125|15.9375|14.375|15.1875|15.75|15.75|15.3125|16.4375|16.6875|17|14.875|15.3125|14|14.375|15.125|15.9375|17.3125|17.1875|17.375|19|18.25|18.6875|18.6875|19.5625|19.75|18.4375|17.6875|15.8125|16.563|18.313|18.375|19.125|20.938|23.188|21.563|22.688|22.938|22.125|22.313|23.938|25.844|28.688|31.032|30.4063|31.2813|27.4375|28.1875|26.9688|25.1563|21.0938|22.5938|24.125|33|29|29.95|27|26.55|26.805|31.745|28.325|29.49|29.195|30.435|30.835|31.87|32.875|31.813|33.665|34.45|38.32|40.82|43.12|43.06|41.79|39.6|43.14|51|56.65|64.37|57.73|68.42|64.35|66.29|64.53|47.24|51.55|53.79|56.67|49.1|48.76|52.05|52.3|55.04|53.46|56.57|55.25|56.4|59.85|64.35|70.9|70.06|72.05|82.03|86.61|84.75|91.93|99.85|93.89|100.22|109.24|100.93|105.2|102.66|111.71|117.58|128.29|128|123.72|133.56|146.09|155.07|158.42|163.91|167.54|172.5|178.98|194.44|207.17|238.34|268.2|231.12|280.7|305.67|
2020-10-24 12:48:45|usa_0102|APC|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 12:48:45|usa_0104|PSX|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.76|34.24|46.42|55.26|62.46|57.68|59.18|76.45|80.6|81.5|77.76|72.29|78.55|82.35|82.58|81|84.81|77.93|79.82|86.79|78.43|82.33|93.43|102.43|95.99|110.15|114.69|88.12|95.04|97.02|98.24|112.2|51.72|68.42|50.28|
2020-10-24 12:48:46|usa_0106|ANTM|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.3281|14.3281|21.3906|17.375|20.5313|12.6094|18.9063|17.9844|18.9531|24.3594|25.2031|22.625|24.1609|27.1875|29.715|32.105|37.905|38.295|35.33|38.695|42.075|40.005|47.675|57.39|54.875|51.525|59.955|63.575|70.14|75.89|77.6|77.33|75.57|77.34|76.21|82.18|80.44|77.43|88.23|45.98|47.55|47.5|44.05|37.96|50.28|47.62|61.38|58.96|48.91|56.8|58.48|69.15|79.97|67|67.98|69.54|61.25|62.79|59.29|67.44|84.09|86.11|91.08|99.09|109.46|113.2|124.94|154.25|160.33|146.53|141.24|142.87|130.84|121.9|143.24|167.43|191.25|189.89|229.15|220.32|240.05|268.52|249.91|290.1|280.66|235.52|296.88|224.05|263.47|283.64|
2020-10-24 12:48:48|usa_0107|ADP|price_next_month|2.0632|2.1895|1.9649|2.014|1.8737|1.9509|2.0983|2.4773|2.3508|2.8843|3.0597|3.4947|3.8175|3.6211|4.1965|4.9965|5.1649|5.2351|4.7439|4.8|4.4912|4.4211|4.2527|4.4632|4.3789|4.5473|5.2772|5.2772|5.6561|5.9228|5.6561|6.7088|7.6351|7.6071|8.1123|9.6|10.1895|10.0772|10.8632|11.5368|11.0596|11.1719|11.986|11.7614|11.5649|11.5649|13.109|13.3057|14.428|14.3719|16.0561|17.9087|17.4596|17.4596|18.6947|18.5824|20.2666|22.1473|22.9614|26.8631|30.0631|30.3999|34.9473|38.2315|39.9718|35.9859|43.2841|42.6104|48.3367|44.5192|58.6665|53.7689|48.7297|45.7655|46.4033|48.4857|45.6667|33.4955|38.2023|31.1421|30.2079|33.3069|33.8997|38.3999|39.4887|37.5645|38.9748|39.0556|39.0197|39.891|41.9121|39.4688|39.5946|39.3071|44.4092|42.8642|44.76|46.42|49.56|40.28|44.2|42.71|34.95|36.33|35.2|37.25|39.8|40.79|43.37|41.27|44.49|47.9|54.36|51.49|52.33|54.78|55.62|56.55|57.79|59.29|67.34|72.092|75.025|76.6|77.96|81.31|81.78|82.53|84.54|79.77|86.99|83.09|88.44|88.95|87.06|100.99|104.49|118.91|116.26|123.63|118.08|134.99|144.08|139.84|164.39|166.52|162.23|171.39|146.69|132.91|149.2|
2020-10-24 12:48:50|usa_0108|CRM|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.0775|4.405|3.75|3.8275|4.875|5.44|8.56|8.315|6.5325|9.9675|9.0175|10.96|11.0075|13.7225|14.715|15.2725|16.785|8.975|8.65|9.48|8.8925|15.2825|18.625|20.1075|22.0275|26.3675|33.9225|33.205|38.4875|31.8975|25.3|38.4325|35.3375|38.035|42.7925|42.195|38.55|49.91|54.86|54.55|58.76|57.13|59.24|67.64|69.16|75.88|76.71|74.27|78.67|72.42|70.54|83.86|87.5|96.01|105.29|119.16|139.77|139.24|137.96|160.71|154.58|149.37|166.17|152.5|196.38|266.83|
2020-10-24 12:48:52|usa_0109|GD|price_next_month|4.4846|4.7739|4.8518|4.7072|4.4512|4.7183|5.7198|6.8103|5.9312|6.7658|5.5529|6.2317|7.0663|6.2762|6.4765|6.5878|5.6976|6.0425|4.4512|4.6515|4.8852|4.7072|4.7628|4.5625|4.9742|5.1968|4.6738|3.6167|3.0937|2.3814|2.1254|2.5594|3.3496|4.0061|4.6404|5.1745|5.82|7.0329|9.0804|10.1487|9.8237|11.2813|11.9688|11.5157|10.125|10|10.594|10.7815|11.594|12.1875|13.844|14.594|15.7815|16|17.1565|17.6565|17.8125|22.125|20.344|21.6565|21.344|23.7815|29.75|29.1875|35.125|33.6565|27.719|23.5625|29.25|28.219|35.7815|35.49|38.54|40.445|40.8|44.78|48.545|40.46|39.565|33.07|31.035|39.67|41.85|45.715|46.8289|49.3967|51.06|51.625|52.525|57.595|58.15|58.18|65.62|67.02|71.1|78.15|78.5|78.56|90.96|84.53|90.42|89.14|60.32|56.73|51.67|55.39|62.7|66.85|76.36|61.25|68.12|75.4|72.82|68.14|64.19|69.16|67.5|63.44|68.08|66.3|73.96|85.34|86.63|101.31|109.45|116.77|139.76|133.21|137.32|149.11|148.58|133.77|140.52|146.89|150.74|181.08|193.79|196.33|202.98|222.48|201.31|199.76|172.58|171.17|178.72|185.94|176.8|175.44|130.62|146.74|140.7|
2020-10-24 12:48:55|usa_0110|D|price_next_month|7.75|7.2917|7.8333|7.8751|7.7917|8.0834|9.0834|9.6667|10.0834|10.0417|10.6667|12.3333|12.75|15.75|15.7917|16.2501|14.5|13.9167|14.0834|15.7083|14.0417|14.2917|14.8751|14.125|14.0417|15.3333|14.7917|14.9167|13.9167|15.0417|15.7083|15.2501|16.0834|16.2501|18.125|18.5|18.375|20.25|19.6875|20.4375|21.875|23.25|24.125|21.625|21.125|18.1875|18.5625|19.0625|18.25|17.8125|19.875|21.4375|19.25|18.8125|18.875|19.8125|17.1875|18.375|18.5938|19.9375|19.7813|20.375|23.0938|22.375|20.5625|22.0313|24.0625|20.875|22.5|22.7188|29.7813|30.9|34.245|30.245|30.56|29.435|33.21|29.72|24|27.095|29.59|30.05|30.8|32.08|31.905|31.5705|32.16|34.69|37.7|36.93|38.04|37.765|37.435|39.24|40.495|41.48|45.6|42.11|45.815|43|43.39|44.18|36.28|35.18|30.16|33.8|34.09|37.46|41.8|41.99|43.46|43.54|46.42|48.45|51.59|50.04|52.19|54.31|52.78|54.11|61.68|59.31|63.75|67.91|72.54|67.64|71.3|76.89|71.68|71.7|71.43|72.17|71.47|78.02|75.2|76.28|77.43|77.18|81.14|76.44|66.56|71.71|71.42|70.24|77.87|74.29|82.55|85.75|77.13|81.03|81.14|
2020-10-24 12:48:58|usa_0111|DTV|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 12:48:58|usa_0112|KMB|price_next_month|5.1755|5.1977|5.3964|5.0651|4.8958|5.1829|5.4479|5.5068|6.2725|7.0675|7.1559|8.6136|9.7179|9.9094|9.6443|12.4419|13.1044|13.0161|12.3093|12.2504|12.6333|13.5756|13.8995|15.048|14.9007|15.3719|15.6664|15.5192|15.2247|18.1106|17.7278|19.8186|21.4382|22.675|22.6456|22.4394|26.1499|26.7978|26.8567|27.1511|22.5572|22.0861|24.3241|26.7978|25.8554|26.7389|24.9936|23.356|26.68|29.8604|34.2187|37.988|34.2187|36.2212|43.9366|45.939|48.2949|47.7648|48.9427|49.1783|47.8237|42.3464|45.4679|46.9403|57.7772|57.4827|59.4852|58.3661|54.7146|54.1256|62.1944|61.0165|55.9749|57.3036|52.3092|56.823|61.3651|57.5298|48.5305|43.6491|46.9002|45.6092|49.7649|55.6545|61.7285|60.3606|56.2294|62.789|59.8561|61.1117|54.4791|54.7475|56.0989|58.5143|63.7571|66.5174|68.2139|64.4759|67.9456|62.904|61.3321|55.428|58.7443|49.3322|47.099|56.0223|58.6197|56.9232|58.7155|61.4567|60.7091|62.0414|63.3162|62.6452|66.8146|68.5877|75.2107|83.3002|79.9839|85.7922|98.904|94.6963|103.5142|104.8273|107.5877|99.5557|109.5238|107.96|109.69|114.97|119.71|128.42|125.19|129.55|114.41|121.13|129.75|123.16|112.51|117|103.54|113.86|104.3|111.38|128.38|135.65|132.88|143.24|138.48|152.04|136.88|
2020-10-24 12:49:01|usa_0113|AMT|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.375|22.688|25.875|16.25|28.1875|24.125|24.3125|19.1875|29|45.625|42.0625|35.5625|39.0625|18.15|19.91|13.4|9.67|5.27|2.62|1.62|3.85|6.2|9.54|11.1|10.97|12.2|15.08|16.43|17.92|17.78|21.06|23.35|27.3|31.95|32.12|37.52|38|39.48|42.75|43.47|39.38|38.94|40.04|32.98|30.23|30.91|30.1|37.17|44.18|42.15|45.11|50.62|51.47|49.63|53.59|55.27|58.81|61.62|71.43|71.64|79.05|79.87|72.38|71.62|79.45|81.55|90.01|94.75|99.67|95.07|94.98|94.8|96.7|106.17|113.83|108.94|106.15|122.76|132.25|137.93|141.68|139.92|145.67|140.68|158.31|197.96|209.04|224.45|228.61|249.76|265.97|241.77|
2020-10-24 12:49:03|usa_0114|EMR|price_next_month|4.8643|4.8095|4.9582|5.5446|5.357|5.271|5.8105|6.3423|5.7401|6.2406|5.7089|6.7489|7.4137|6.6786|6.9054|8.313|8.6571|9.2358|7.5|8.4063|7.625|7.5938|7.6563|8.1875|8.0313|9.1563|8.7813|9.5625|9.625|10.1563|8.4063|10.7813|11|11.7188|12.9375|13.375|13.1563|12.875|13.0313|13.625|14.2813|14.5|14.3438|15.3125|14.5625|15.1875|15.1875|15.75|16.8125|17.6875|17.8125|20.9375|20.9063|20.6875|22.25|24.625|25.375|29.5|26.2188|30.25|31.8125|29.7188|33|29.0938|32.25|29.8438|30.0313|27.5313|27.4375|30.5313|36.7188|38|33.325|28.68|24.51|28.9653|26.695|25.475|24.09|23.465|25.35|26.85|28.375|31.95|30.2085|30.35|32.025|33.62|31.335|32.9|34.775|38.725|42.475|39.46|42.2|44.97|46.99|47.07|52.27|50.78|52.26|48.7|32.73|32.7|34.04|36.38|37.75|41.54|52.23|49.54|54.9|58.88|60.77|49.09|48.12|51.38|52.54|47.77|48.43|57.25|55.51|61.37|66.97|65.94|68.18|63.65|64.06|56.94|58.83|51.75|47.23|45.98|54.63|55.9|50.68|58.66|60.28|59.61|64.46|72.23|66.41|72.28|78.52|65.47|70.99|64.88|70.15|71.63|57.03|62.01|70.02|
2020-10-24 12:49:06|usa_0115|SO|price_next_month|4.8813|4.5|5.2627|4.8431|4.7288|4.5762|5.3771|5.5296|5.9873|6.3305|6.2159|6.7118|6.8644|7.5127|7.8177|8.466|7.3601|7.0168|6.483|7.3219|6.6356|6.9406|6.8261|7.0931|7.1694|8.6185|8.2753|8.2372|7.4363|7.8177|7.9702|7.9321|8.4279|8.4279|9.1524|9.9533|10.0295|11.5549|11.2498|11.7838|12.8515|12.6609|13.6905|13.2711|11.8981|11.8219|12.1268|12.7369|12.5847|13.4235|14.5674|15.4831|13.4235|13.805|13.4994|13.3471|12.4324|13.3862|13.9963|14.8349|16.1694|15.5591|17.1989|16.4362|16.5125|16.093|16.2074|15.6735|15.2159|14.9108|17.9235|17.8045|23.39|23.5|23.9|24.65|28.35|28.44|29.7|28.17|29.09|28.44|29.8|29.8|28.76|29.2387|31.59|33.77|32.95|34.99|34.99|34.8|32.23|33.78|36.4|36.53|37.79|33.64|36.66|36.365|37.23|35.39|34.34|33.45|28.88|31.4|31.19|32|34.56|35.33|37.87|37.62|39.04|39.54|43.2|45.56|45.94|48.15|46.84|44.23|48.23|44.84|40.91|41.24|45.83|43.29|46.36|50.72|44.3|44.73|45.1|48.92|50.1|53.5|51.57|49.43|49.8|47.93|52.2|45.11|46.12|48.6|45.03|48.6|53.22|56.2|62.66|70.85|56.73|54.61|60.85|
2020-10-24 12:49:09|usa_0116|KR|price_next_month|2.3281|2.4609|2.2422|2.1406|2.0938|2.1328|2.3359|2.4297|2.6563|2.6406|2.7969|2.8047|3.1797|3.8672|4.2344|3.9688|4.1875|4.75|3.3438|3.6719|4.125|4.2656|2.2813|1.1719|1.3906|2.25|1.9063|1.5313|1.5156|2.0156|1.4063|2.1563|2.7969|2.4063|2.25|2.4688|2.1563|1.8438|1.5938|2.1875|2.4219|2.2656|2.4531|2.7813|2.8438|3.125|3.266|2.9535|3.1719|3.8906|4.1719|4.3438|5.1406|4.75|5.5781|5.9688|6.875|7.3906|8.1563|9.7813|10.4688|11.8281|13.875|15.875|13.5781|13.1563|10.4063|8.6875|9.2813|10.3438|11.2813|12.275|11.295|13.18|12.23|10.2925|11.385|9.74|7.4|7.545|7.15|8.475|8.745|9.265|8.75|7.9|7.555|8.55|7.885|9.925|9.95|9.2|10.13|11.465|11.245|12.8|14.755|12.98|14.695|12.725|13.625|14.14|13.73|11.25|10.81|10.69|11.565|10.715|11.115|10.59|11|10.7|12.155|12.435|11.59|11.88|11.635|11.085|12.61|13.85|17.19|19.635|21.42|18.05|23.02|24.49|27.855|34.525|34.455|39.24|37.8|38.81|35.39|34.19|30.98|33.96|29.65|24.52|20.7|30.36|25.19|29|29.76|28.33|25.78|21.16|24.64|26.86|31.61|34.79|32.76|
2020-10-24 12:49:12|usa_0117|HAL|price_next_month|8.5938|9.8438|9.4063|9|10.3125|7.4063|7.7188|7.75|7.875|7.4688|6.2188|6.0938|5.5|4.5|5.5|7.7188|8.5313|10.1875|6.75|7.1563|8.4063|7.25|6.4375|7.375|7.8125|8.75|9.2188|10.5|10.6875|13.7188|11.1875|11.3438|10.375|9.875|8.4375|6.5938|6.3125|7.9063|7.6875|7.2813|10.0938|9.9063|7.9688|8.0625|7.4063|8.5|9.25|9.0623|9.5938|10.1563|10.375|12.9063|14.3438|13.0625|14.1563|18.0938|17.6563|23|29.8125|22.4688|27.5|18.1563|17.9688|14.8438|21.3125|23.0625|18.8438|18|22.0938|23.0625|18.5313|20.595|21.605|17.505|12.345|6.875|8.495|6.6|8.09|9.38|10.705|11.085|11.94|15.075|14.9|15.8427|18.52|20.565|20.795|28.025|29.55|39.81|39.075|33.36|32.35|29.54|31.77|36.02|39.42|33.17|45.91|44.82|19.79|17.25|20.22|22.09|29.21|29.21|30.65|29.88|31.86|45|50.48|54.73|37.36|36.78|34.22|33.13|32.29|40.68|42.77|45.19|53.03|49.01|63.07|74.02|55.14|39.99|48.95|41.79|38.38|31.79|41.31|43.66|46|56.57|45.88|42.44|42.74|53.7|52.99|42.42|34.68|31.36|28.33|23|19.25|21.81|10.5|14.33|13.31|
2020-10-24 12:49:14|usa_0119|CTSH|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2527|0.1927|0.6458|0.4635|0.5208|0.6536|1.9583|2.1979|1.5573|1.4974|1.6042|1.5521|1.7892|0.9563|1.5283|1.7592|2.0659|2.2938|2.6025|2.835|3.6987|5.0488|6.5475|6.0788|6.31|7.805|9.53|11.99|11.935|11.37|12.9225|15.2575|15.895|18.29|19.63|22.2325|19.96|20.515|15.52|14.845|15.04|11.055|9.9|10.625|12.78|19.835|23.665|26.965|25.85|32.7|38.095|40.125|38|35.63|32.9825|37.685|30.11|34.915|37.59|38.37|33.275|41.615|49.56|51.67|50.41|44.65|50.98|62.62|60.295|64.84|58.13|59.46|56.4|49.89|56.52|58.88|66.89|73.6|71.55|81.55|79.89|70.29|63.7|74.29|64.71|60.61|61.36|52.7|55.85|73.22|
2020-10-24 12:49:16|usa_0120|BAX|price_next_month|7.0507|7.7801|7.1317|5.4461|4.6032|4.0197|3.5659|3.9225|3.89|3.7928|3.339|4.1494|4.8626|4.7329|4.895|5.9323|6.5807|7.0021|6.1917|6.3537|5.6406|5.2191|4.7005|5.0895|5.1219|5.9971|5.8999|6.1592|5.3812|6.6455|6.5807|7.6504|8.9147|8.9795|9.7251|9.7575|9.6927|9.9844|8.6878|7.9098|7.1317|6.8724|6.1917|6.1592|5.9323|6.84|6.7427|7.6507|8.6167|9.2366|9.5775|11.2823|10.9723|10.4454|10.3214|11.4372|11.8712|14.3353|11.4682|13.8084|13.7464|14.8157|14.8622|17.5898|15.6216|17.0319|16.0865|15.8386|17.7238|21.1191|22.3245|23.8707|24.759|27.0542|26.2774|30.3301|30.9114|21.6814|13.5923|15.309|12.4949|14.9993|14.4398|15.836|17.2935|16.2526|16.7106|18.3404|20.1549|21.3337|20.7687|20.019|20.4808|22.8168|24.9735|26.9782|30.7647|28.5753|32.6009|32.8997|33.8558|37.2729|32.8616|31.8621|26.348|30.6234|29.3685|31.2862|25.6526|23.7784|27.6681|26.3426|30.9114|31.6013|29.8683|30.1399|30.1019|31.786|34.0242|36.8546|37.9574|39.6795|35.7844|37.1045|39.5437|40.5759|38.1041|38.1964|37.3435|40.08|37.39|36.6|44.22|48.02|47.59|47.91|55.68|60.48|64.47|72.03|69.5|72.45|62.51|72.49|76.3|83.97|76.7|89.22|94.14|86.38|81.09|
2020-10-24 12:49:19|usa_0121|ADBE|price_next_month||||||||||||||0.211|0.3653|0.5313|1.5157|1.0313|0.7032|0.8282|1.0938|1.2969|1.3399|1.4454|1.6719|1.4219|1.0469|1.4688|2.3907|2.1954|1.5|2.375|3.2344|3.3438|3.3125|3.836|2.7657|2.375|2.2266|2.5938|3.5782|3.0938|2.7188|3.7813|3.3438|3.875|4.6195|3.7133|7.2813|7.7188|7.125|4.25|5.375|3.7969|4.3281|4.7344|4.8906|4.6719|5.9688|4.8125|6.2578|4.0391|4.6406|5.9688|7.9219|10.7188|17.4844|13.8477|31.0469|28.625|38.0313|21.8438|22.46|18.745|13.2|16.85|19.98|11.98|11.82|13.21|17.265|16.365|21.88|19.15|20.75|21.09|28.015|28.45|29.735|29.64|32.25|39.73|39.2|28.51|38.25|38.87|41.56|40.29|47.9|34.93|37.29|41.35|26.64|19.31|27.35|32.42|32.94|32.3|33.6|28.72|28.15|33.05|33.55|27.71|29.41|30.95|33.55|30.88|34.025|37.83|45.08|47.28|54.22|59.19|61.69|69.2499|70.12|70.13|76.06|81.99|88.66|89.13|94.22|97.86|107.51|113.38|133.74|146.49|175.16|199.76|221.6|244.68|245.76|247.82|289.25|298.86|277.93|351.14|353.64|444.32|488.5|
2020-10-24 12:49:21|usa_0122|LYB|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22|15|24.1|34.85|41.61|39.45|26.09|34.74|44.09|42.31|52|58.41|61.75|65.41|74.11|78.94|88.77|98.52|99.33|74.43|91.83|97.62|93.63|87.64|84.87|72.85|79.84|86.88|90.69|83.36|98.88|112.26|103.71|106.76|105.73|83.89|90.58|87.35|84.41|93.86|45.92|66.96|68.14|
2020-10-24 12:49:23|usa_0123|WMB|price_next_month|4.1042|4.1667|4.4584|4.6042|4.7292|4.1042|5.1042|4.8333|4.5834|4.6667|5.0626|4.0417|3.9375|3.125|3.125|4.8959|5.1667|5.8751|4.5|4.0626|5.3126|5.0209|5.6876|5.5625|5.2292|6.6459|6.7084|5.5834|5|4.7917|4.6876|4.375|5.6876|5.5625|5.9792|5.9583|5.0833|5.4584|6.375|6.8751|8.0209|9.4375|9.8959|8.7083|8.5834|10.8333|9.6674|9|10.3467|11.6449|12.1563|14.8315|16.0904|14.5168|16.4445|18.8836|20.713|21.5981|24.0471|26.9092|29.8597|30.2728|25.906|31.158|44.6126|39.7146|35.4068|36.587|35.2298|39.4196|39.4786|36.9458|42.17|33.5|28.87|17.68|19.1|0.88|1.88|3.24|6.95|6.35|10.2|10.14|10.3|12.0745|12.51|16.81|17.02|21.24|22.3|23.84|21.93|24.25|24.43|26.99|29.5|32.25|36.49|31.97|35.5|32.05|20.97|14.15|14.1|16.69|18.85|20.84|23.61|19.41|21.51|26.99|33.17|31.7|30.11|28.82|34.03|31.79|34.99|35.05|38.13|34.17|35.71|40.49|42.17|56.63|55.51|43.86|51.19|52.48|39.44|19.3|19.39|23.97|29.2|28.84|30.63|31.78|28.5|31.39|25.73|29.75|24.33|26.93|28.33|24.64|22.31|20.69|19.37|19.13|19.96|
2020-10-24 12:49:26|usa_0125|PRU|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.01|31.84|30.95|29|33.64|30.72|35.85|37.68|42.26|46.12|45.64|48.2|53.02|57.5|67.9|66.76|75.95|76.69|79.06|76.03|85.88|91.41|94.73|99.08|88.82|80.32|60.31|64.8|32.06|22.62|34.34|47.27|53.49|63|56.88|54.02|60.42|63.15|61.59|45.25|53.42|63.65|47.04|54.48|56.31|57.98|77.43|78.29|91.23|86.5|88.79|86.14|85.32|80.12|88.61|76.71|73.12|71.2|73.49|82.59|105.57|106.19|110.65|107.84|119|102.33|95.07|104.46|87.74|98.47|102.02|86.99|95.07|49.14|60.97|65.34|
2020-10-24 12:49:28|usa_0126|DAL|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.79|20.52|19.39|13.37|10.01|4.88|7.35|12.38|6.45|5.75|8.14|12.79|14.42|12.11|11.83|12.35|9.7|8.61|7.29|8.27|10.32|10.72|9.77|13.11|14.56|18.7|24.25|31.06|35.37|37.45|35.28|46.88|41.76|43.37|45.09|46.96|47.16|40.21|40.15|50.93|45.11|54.28|51.25|54.17|53.72|50.6|54.69|48.47|57|59.47|54.35|58.96|22.68|25.65|31.1|
2020-10-24 12:49:29|usa_0128|REGN|price_next_month|||||||||||||||||||||||||||||||||21.125|11.5|19.25|20.5|13.5|12.5|8.75|15|15|18.25|18.25|15.875|7.875|3.875|4.063|6.625|6.375|13.063|12.875|15.25|14.125|15.75|19|9.75|6.5|10|10.438|7|9.813|8|8.25|8|6.625|8.375|8|12.3125|28.6875|28.0625|26.75|32.75|31.01|26.87|22.1|24.8|20.65|17.2|15.13|18.73|6.33|15.4|13.84|14.86|12.53|8.56|7.27|7.2|5.57|9.64|12.51|15.23|14.52|13.66|20.05|19.89|27.2|14.89|22|20.28|19.62|21.89|19.3|17.48|13.26|21.48|15.7|26.66|25.53|24.19|26.11|33.68|51.04|53.06|55.3|90.86|135.26|134.65|142.3|173.94|215.14|270.06|287.6|288.59|296.89|316.22|393.72|416.66|457.46|553.66|557.39|420.09|376.71|425.12|345.02|359.29|388.49|491.62|402.62|366.65|303.68|368.01|339.24|429.27|343.14|304.76|306.28|337.94|525.88|658.21|579.81|
2020-10-24 12:49:32|usa_0129|CI|price_next_month|3.7315|3.0556|3.3889|3.037|2.8981|2.0093|2.7592|3.4074|3.8055|4.0556|4.3148|4.8704|4.6296|4.5371|4.0463|4.3889|4.4352|4.6296|3.9259|3.8148|3.2963|3.4074|3.7592|3.8611|3.9908|4.3796|4.7315|3.6574|3.4074|3.4815|2.5093|3.2778|3.6482|3.3333|3.8518|4|3.8333|4.0556|3.8055|4.5926|4.5093|4.3611|4.9722|5.1204|4.3333|5.0648|4.8795|5.0093|5.3796|5.9722|7.3426|8.787|8.3981|7.8704|9.6667|11.2315|11.1389|14.7778|11.5|12.5602|15.3287|14.6805|16.2083|18.3055|19.375|19.5972|16.6111|15.9444|17.7222|22.1944|27.1|24.7|23.7111|22.2911|16.2|20.4424|24.2222|20|12.0467|14.5567|17.4333|15.5933|19.0166|20.6733|21.2059|20.592|21.1533|26.75|30.66|35.5833|38.6233|40.5333|35.6666|34.0833|38.9933|44.1333|51.8633|51.64|52.49|49.19|42.71|37.02|16.3|17.36|19.71|28.4|27.84|33.77|32.06|30.76|35.16|42.02|46.83|49.77|44.34|44.83|46.23|40.28|51|58.34|66.17|77.83|76.98|86.31|80.04|90.04|99.57|106.83|124.64|144.06|134.04|133.6|138.54|128.96|118.83|146.22|156.37|173.56|197.22|226.22|171.82|179.42|213.81|199.81|158.84|169.92|178.46|192.38|195.78|172.69|184.49|
2020-10-24 12:49:34|usa_0130|ALXN|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||2.2813|2.2188|2.125|2.4688|2.1875|2.5|2.2345|3.625|3|3.3438|2.25|2.125|2.9063|2.3438|2.3125|4|8.7188|16|18.7188|26.1406|12.6563|5.3125|5.325|4.075|5.74|5.35|2.775|3.26|3.5975|3.5253|4.7603|4.95|4.6|6.125|4.1|4.55|5.8025|5.0575|6.22|7.02|5.1625|8.5775|8.7475|8.85|9.7625|10.8825|11.9875|16.7775|17.6462|15.725|18.925|19.58|17.9|18.47|18.5|22.455|23.84|27.74|25.2|33.6|41.38|50.65|47.81|65.97|70.29|89.81|103.39|112.16|97.62|95.6|95.73|117.39|133.17|155.345|159.08|159.46|177.95|182.72|187.33|157.82|161.65|147.1|125.35|123.41|143.67|118.3|124.32|141.48|121.8|107.48|131.91|135.88|109.96|139.99|124.37|97.48|110.74|90.35|108.47|115.63|
2020-10-24 12:49:37|usa_0131|YUM|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.5727|4.8536|5.6626|5.9548|6.9434|8.9545|12.7857|9.7971|6.9995|6.6175|6.0108|5.2244|5.3817|5.876|6.6728|7.8683|7.5986|9.5472|10.633|9.5239|10.491|9.1608|8.6754|10.9116|11.228|12.4037|14.1977|13.3061|14.9204|16.7216|18.5156|18.832|17.3544|17.7463|17.2609|18.0519|19.0334|20.9496|21.1222|23.6928|24.642|27.4463|28.0359|25.4473|23.5418|22.7509|20.3492|25.3179|25.0303|24.9656|29.9702|28.5536|34.4858|34.9245|35.9383|40.3749|36.6933|42.4026|50.4129|46.5588|50.2835|49.1258|51.1751|52.491|51.4699|55.0508|54.6913|59.1782|48.7663|50.341|57.2511|64.6358|50.3194|51.7935|58.9984|59.7103|63.4565|63.21|64.15|73.08|76.64|81.53|85.44|77.74|87.07|91.46|101.4|110.24|114.66|101.69|63.3|87.24|95.17|
2020-10-24 12:49:39|usa_0132|TRV|price_next_month|8.5|7.2657|7.0157|7|7.4063|5.125|5.3594|6.625|8.2969|8.9532|9.1719|11.2188|11.9688|10.0625|9.8125|11.4375|11.4375|12.25|11.9375|12.25|10.3125|10.8125|10.8125|12.0625|12.625|14.875|14.875|13.4375|14.1563|15.25|12.8438|15.9375|17.625|15.5|16.0625|18.3438|17.125|19.2188|17.6875|19.25|19.875|21.3438|23.4375|22.0938|19.8438|21.375|21.813|24|24|24.375|25.375|28.5|26.563|25.875|27.188|31.25|33.5|39.219|39.969|43.516|42.375|36.188|33.125|29.375|28.688|31.125|32|30.188|35.625|44.438|51.25|48.02|45.1|43.85|45.9|44.7|49.81|31.21|32.8|32.64|34.34|35.17|38.13|42.13|40.67|37.07|33.96|37.54|35.8|44.02|45.03|45.38|44.03|45.8|51.13|50.85|54.1|50.78|52.21|48.1|50.4|44.12|42.55|38.64|41.14|43.07|49.79|50.67|50.74|50.45|55.2|56.26|63.28|55.13|58.35|58.3|64.32|62.65|70.94|78.46|85.41|83.55|86.3|81.28|90.58|89.56|100.8|102.82|101.11|106.12|112.89|107.04|109.9|116.22|108.18|117.78|121.66|128.09|132.45|149.92|131.6|130.14|125.13|125.54|143.75|154.83|131.06|131.62|101.21|114.42|125.97|
2020-10-24 12:49:41|usa_0133|GIS|price_next_month|2.8465|2.6029|2.7439|2.6286|2.5196|2.6286|2.7632|2.8273|2.7055|2.9107|3.1671|3.1671|3.5838|4.4365|4.5262|4.9366|4.6545|5.8726|5.0263|5.1545|4.7698|4.8724|5.5264|5.7315|6.3726|7.2958|7.283|7.0265|7.4369|9.4628|8.5268|9.6679|11.463|12.9247|12.6939|14.3095|13.1299|14.3352|13.7966|13.8479|13.6171|12.4631|13.1299|12.1811|10.5911|10.2321|11.5139|11.6172|12.5144|13.0625|14.3438|14.375|13.875|13.3125|14.2813|16.9375|15.5|17.2813|16.5|18.6094|16.8906|15.4844|18.375|20.9844|18.2813|20.7031|21.7969|15.5938|18.1875|17.1875|20.875|20.95|19.705|21.99|22.96|24.7703|22.025|20.725|20.66|22.465|22.555|22.935|22.425|22.715|24.4352|22.45|22.125|26.495|24.7|23.7|24.13|24.305|24.67|25.95|28.41|28.62|29.95|27.81|28.865|27.26|30.2|32.195|33.87|29.575|25.345|29.455|32.96|35.655|35.58|34.2|37.56|34.78|38.58|37.35|38.53|39.83|38.89|38.7|40.08|41.94|50.42|52|50.42|48.02|53.02|50.15|51.96|52.48|55.34|58.21|58.11|56.51|61.34|72.64|61.98|62.48|57.51|55.66|51.92|58.49|43.74|46.06|43.8|44.44|51.47|53.11|50.86|52.22|59.89|63.27|61.78|
2020-10-24 12:49:44|usa_0134|AAL|price_next_month|6.8116|8.2179|8.1863|8.6239|8.343|6.7491|8.093|9.3739|9.9052|12.061|9.6552|11.6549|14.4982|12.8735|14.5295|14.1233|13.1859|15.9042|8.8114|9.1863|10.78|11.4674|12.2797|14.9357|15.9668|17.1853|17.8416|13.3735|15.592|13.8733|11.5925|13.6858|15.217|15.7481|15.8732|17.6852|16.5918|16.5293|15.6854|15.7481|16.7793|16.3731|17.5292|17.9352|15.1857|14.3108|13.782|14.0316|15.5588|17.3196|15.2412|17.5505|20.6103|17.7526|19.398|18.5897|21.5052|24.8392|26.8887|29.1547|35.1877|32.9938|30.9444|27.134|32.2433|29.9629|29.3279|24.8536|34.0625|33.0625|32.75|39.09|38.11|35.15|18.2|24.94|21.47|11.18|4.72|2.9|4.48|9.35|13.28|16.4|11.35|8.43|7.72|8.6|10.47|14.05|13.51|22.7|24.64|22|28.34|37.05|26.09|24.68|24|13.94|8.77|9.03|10.21|5.94|4.76|5.35|5.39|6.92|7.38|7.08|7.89|7.05|5.87|4.24|2.63|0.24|0.579|0.507|0.38|1.28|4.23|5.72|14.7|33.55|35.07|38.85|41.35|49.08|48.285|40.1|46.22|38.99|34.69|35.5|40.6|44.25|42.62|50.44|46.82|58.47|42.93|39.54|35.08|35.77|34.18|30.51|30.06|26.84|12.01|11.12|12.6|
2020-10-24 12:49:46|usa_0135|RTN|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 12:49:46|usa_0136|SCHW|price_next_month|||||||||||||||||||0.1729|0.1427|0.1674|0.1646|0.1646|0.2249|0.2222|0.3621|0.2853|0.2963|0.332|0.299|0.2771|0.3512|0.3978|0.6036|0.8285|1.0494|0.9384|0.8107|0.6666|0.9959|1.0782|1.4321|1.7099|1.4568|1.4012|1.3211|1.747|1.975|2.537|3.417|3.389|3.723|3.63|3.574|3.704|5.556|5.426|6.963|7.583|8.111|7.7778|8.333|10.667|23.438|36.583|29.375|25.75|23.918|29.668|36.125|35.125|26.41|19.8|14.99|12.88|14.37|11.39|8.95|9.18|9.22|8.63|10.41|13.56|12.59|10.29|8.78|9.15|11.24|10.35|13.7|15.2|14.79|17.9|15.88|18.22|18.92|19.12|20.13|23.24|22.3|21.6|22.89|19.12|13.59|18.48|17.87|17.34|18.29|19.29|14.79|15.41|18.05|18.31|14.93|12.28|11.65|14.28|12.63|13.58|16.53|16.96|22.09|22.65|24.82|26.55|27.75|28.67|25.98|30.5|34.88|30.52|25.53|28.41|28.42|31.7|41.24|38.85|42.9|44.84|53.34|55.68|51.06|46.24|46.77|45.78|43.22|40.71|45.55|37.72|33.15|40.35|
2020-10-24 12:49:49|usa_0137|CSX|price_next_month|1.8013|1.8665|2.0208|1.875|1.8854|1.7188|1.875|2.2708|1.9583|2.3333|2.1458|2.8021|2.7917|2.25|2.4271|2.7188|2.5938|3.1563|2.2292|2.5417|2.3021|2.2292|2.5104|2.75|2.7292|2.8958|2.8333|2.7813|2.6979|2.8646|2.2292|2.9688|3.3333|3.9583|4.6042|4.75|5.2292|5.6146|5.4583|6.1458|6.0104|6.3333|6.75|7.6458|6.4896|6.4688|6.0417|5.9688|6.6458|6.9896|6.9792|7.7292|8.5417|8.0208|7.1875|8.0833|7.7708|10.2917|9.1146|8.8333|8.75|6.7396|6.5417|6.7083|8.2083|8.0729|6.8333|4.875|3.4896|4.1354|4.2187|5.0833|5.845|6.52|5.6167|6.6667|6.0283|5.7617|4.6|4.6717|5.33|5.2167|5.3033|5.26|5.1275|5.2167|6.0833|6.6617|6.6883|7.59|7.635|8.9217|11.415|10.1133|11.89|12.2633|14.39|15.8033|14.9233|16.1533|20.9833|22.5266|15.24|9.6533|9.8633|13.3733|14.06|14.2867|18.6833|17.5733|20.4833|23.5333|26.23|24.57|22.21|22.55|22.29|22.94|20.47|22.03|24.59|24.81|26.06|26.91|28.22|29.92|35.63|33.3|36.09|31.28|26.99|23.02|27.27|28.33|30.51|46.39|50.84|49.34|50.43|56.77|59.39|70.68|68.86|65.7|79.63|70.4|70.27|76.34|66.23|71.34|81.73|
2020-10-24 12:49:52|usa_0138|JCI|price_next_month|0.9133|0.8795|1.0195|1.0969|1.2515|1.2224|1.3241|1.5608|1.3045|1.5171|1.522|2.0826|2.561|2.59|3.0828|3.7882|3.566|4.1072|3.1891|3.653|4.4839|5.0831|5.4697|5.605|5.4503|6.9965|7.557|6.8033|7.0158|9.1419|5.9335|6.2621|7.2091|6.4361|5.1605|5.7403|5.6243|5.2185|6.1075|7.0352|6.61|6.1075|7.2284|8.3495|7.3251|6.6873|7.4679|7.4864|8.1246|8.5115|9.4014|10.9489|11.9548|12.7286|15.3594|17.6807|18.8801|25.0703|23.368|27.469|33.7366|38.3405|38.3405|47.7032|50.2953|60.4705|49.4442|52.9262|56.8724|66.2351|70.1813|77.7488|66.0741|65.8637|60.8372|44.0718|22.8418|15.8469|17.902|19.821|19.3134|23.0275|25.8502|33.1175|34.1005|38.3792|38.5649|44.7427|38.763|37.723|32.6718|32.2509|32.6223|32.3004|36.4355|39.4687|40.3972|30.2236|26.3122|25.0851|29.904|28.4788|16.1567|13.4341|15.1853|19.3139|21.4422|22.6437|24.7911|24.4652|24.4652|28.6513|31.1503|28.3062|29.1115|32.5627|35.8733|35.1128|25.1798|28.3284|30.0995|32.6203|34.2509|37.943|38.3272|40.4357|40.2295|38.2429|36.9028|35.6003|34.1478|32.2267|36.0969|42.7035|40.32|43.98|41.57|38.95|41.39|39.13|33.87|37.51|31.97|33.77|37.5|42.44|43.33|39.45|29.11|38.48|44.4|
2020-10-24 12:49:54|usa_0139|NOC|price_next_month|12.5853|13.8338|12.9258|13.238|12.3867|14.2311|15.1382|15.8186|20.8647|22.9625|19.3905|19.1637|22.2254|20.2977|21.4316|18.1999|20.241|21.7718|13.6641|14.5712|13.0404|14.1744|15.5918|12.0766|12.19|11.7364|8.9582|8.2211|6.9738|6.5202|6.747|9.6953|11.1127|13.494|11.9632|11.3395|11.9065|12.8136|11.623|14.6279|17.6896|18.1999|15.7619|17.6329|17.3494|19.0503|19.9013|18.3137|22.5089|25.854|25.9674|29.0291|28.0652|31.1269|36.6266|35.4359|37.8739|52.2184|49.5536|55.6202|47.9377|36.7683|36.173|25.854|29.0008|32.7144|24.8902|22.7924|32.1475|32.2325|38.1007|39.3163|40.9356|36.3907|45.3353|50.6198|54.7289|50.2113|46.7777|41.4617|39.8923|41.8382|40.55|43.8657|45.0642|47.6879|46.9455|47.0634|49.7486|50.302|48.6691|56.3618|60.689|60.0449|60.2263|64.3539|66.8032|69.0348|75.8567|71.9922|66.7397|61.1335|42.5367|43.6525|43.8612|40.4412|45.4759|51.3452|61.5326|53.1958|57.3506|62.8661|63.61|60.51|57.75|58.05|63.28|66.2|68.69|65.04|75.74|92.06|107.51|115.55|121.51|123.27|137.96|156.95|154.04|173.01|187.75|185.06|206.26|216.63|229|229.08|245.96|263.13|295.53|340.53|322.04|300.49|261.95|275.55|289.91|345.57|352.48|384.87|330.67|325.01|308.43|
2020-10-24 12:49:57|usa_0140|STT|price_next_month|1.2422|1.25|0.9922|1.0391|1.0704|0.9883|1.2657|1.5469|1.711|1.9063|2.1094|2.7344|3.3907|3.1094|3.1875|3.8281|3.5|3.5938|2.7657|2.8594|2.75|3.2813|3.1719|3.5625|3.7969|4.2657|4.6875|4.3594|4.4375|4.8438|2.875|4.4844|5.9375|6.1719|7.5|7.5469|8.8125|9.1251|9.0625|11.1251|8.8125|8.6563|9.6251|9.5|9.5938|9.5938|8.344|8.219|7.938|8.844|9.75|11.344|12.469|12.563|15.844|18.282|19.688|28.032|27.875|28|35.75|34.6563|31.1875|35.75|43.75|35.4375|38.0625|40.0938|48.4375|50.1875|62.37|56.465|51.89|53.77|45.54|53.7707|51.11|42.5|41.37|39.59|35.03|45.9|52.36|53.85|48.8|42.7489|45.05|44.81|46.23|49.74|55.23|60.46|65.32|60.06|64.23|71.05|68.87|67.03|79.77|82.12|72.14|71.64|43.35|23.27|34.13|50.3|41.98|42.88|43.5|38.92|41.76|46.72|46.55|41.47|40.39|39.18|46.22|40.38|44.57|55.65|58.47|69.67|70.07|66.95|64.56|70.44|75.46|71.51|77.12|76.56|69|55.73|62.3|65.78|70.21|76.2|83.9|93.23|92|112.71|99.78|88.31|68.75|70.9|67.66|58.09|66.07|75.63|63.04|63.79|65.31|
2020-10-24 12:50:00|usa_0141|NSC|price_next_month|6.1416|6.3292|6.7776|6.9445|6.2249|5.443|6.4022|7.1113|6.9757|7.7056|7.9872|9.1967|9.4678|8.7378|9.1654|10.2499|9.875|11.9167|7.875|9.3333|9.125|9.4584|10.1667|11.2917|11.625|12.4167|12.2501|12.2083|12.5416|14.5416|12.0416|15.2501|15.5416|16.1667|20.8749|18.9167|21.2083|19.6666|20.3333|21.0416|20.4583|21.5416|22.0834|24.5416|21.2917|21|21|20.6666|22.4583|24.25|25.75|26.2916|28|27.0833|29.7083|29.5416|29.9583|36.9166|32.125|31.5625|33.4375|29.875|32.9375|27.5625|32.6875|29.25|24.4375|17|17.625|18.625|14.125|16.33|19.74|20.12|16.75|22.55|21.37|20.25|20.2|19.7|21.21|19.23|20.15|22.3|24.0183|26.733|33.95|34.92|31.4|37.21|40.2|49.84|54|43.42|52.57|49.65|53.25|53.78|51.65|54.39|59.58|71.92|59.94|38.36|35.68|43.25|46.62|47.06|59.33|56.27|61.49|61.19|74.68|75.7|73.99|72.2|72.93|74.05|61.35|68.87|77.42|73.16|86.02|92.59|94.53|101.66|110.64|101.97|100.85|84.33|80.03|70.5|90.11|89.78|93|117.46|117.49|112.58|131.42|150.88|143.47|169|167.83|167.74|204.02|191.12|182|208.21|171.1|192.21|215.4|
2020-10-24 12:50:02|usa_0142|ETN|price_next_month|2.9409|3.0114|3.408|3.7307|3.4988|3.1727|3.5526|4.3054|3.7206|3.9357|3.9995|4.8599|5.1188|4.5642|5.3003|5.7405|6.1069|7.0748|4.9944|5.307|5.7136|5.8649|5.6896|6.2679|6.2007|6.9136|5.9855|5.703|5.9317|6.4966|4.4387|5.8779|6.2948|7.0481|6.4831|7.2229|8.3259|8.6487|7.7744|8.5142|9.7785|9.8727|11.406|12.2669|11.9441|11.1639|11.2264|9.8867|12.3476|12.0517|11.0294|12.4821|13.0201|11.8365|12.8587|15.0646|16.1137|19.436|20.7945|19.3149|19.8799|14.0423|14.5669|14.9839|19.7319|21.2922|16.1944|15.3739|18.0775|14.5938|14.6476|17.2|18.4025|18.36|16.36|18.3927|21.1525|17.455|17.0975|17.77|20.5175|21.0425|25.06|29.0375|29.7036|32.2567|31.975|33.995|29.325|32.67|29.415|33.1|38.325|32.05|36.215|39.175|44.605|48.59|46.29|41.295|43.92|35.52|22.48|22.01|21.9|25.96|30.225|30.62|38.58|39.23|44.415|53.98|53.56|47.95|44.82|49.03|48.18|43.84|47.22|56.95|61.41|68.95|70.56|73.09|72.64|67.92|68.39|63.09|68.73|60.58|55.91|50.51|63.27|63.41|63.77|70.78|75.64|78.25|80.02|83.97|75.03|83.17|71.67|76.25|82.82|82.19|87.11|94.47|83.5|93.13|109.88|
2020-10-24 12:50:05|usa_0143|APD|price_next_month|4.9548|5.3737|4.8682|5.2003|5.3593|4.6948|5.1137|5.547|5.6337|6.486|6.3271|8.2339|9.2018|7.7717|8.2339|9.794|9.5917|11.643|7.8583|9.534|11.1808|10.6896|9.6207|10.8051|9.9096|10.4585|10.1695|10.7763|11.9319|12.5675|11.1808|13.6364|14.4165|15.4566|15.8611|18.2879|21.6681|19.6457|21.8992|20.2813|20.2235|18.6057|19.299|22.9393|19.9924|22.1881|22.0725|20.6285|23.286|25.8861|23.8638|24.6727|26.4062|24.2105|27.7351|32.9933|33.1666|40.7649|35.1312|37.0091|40.1871|32.3577|34.9|31.0865|43.4517|30.9131|25.4239|27.3884|28.7174|30.8553|34.4956|34.9185|39.7444|37.7475|37.0172|42.7583|44.4224|40.9093|40.8631|38.3207|39.8184|42.971|41.9817|46.142|46.1622|47.8431|49.1651|54.4626|54.2961|55.2484|52.9186|57.0327|63.347|59.1036|64.4102|69.0235|70.7246|79.8495|90.4628|82.9003|90.999|88.0221|53.7414|46.5026|60.9248|68.968|71.307|70.2254|70.9835|67.1005|78.5551|80.663|88.3087|82.0313|79.6368|81.3841|79.0359|74.3579|71.6768|80.8294|80.3949|100.4382|100.7802|97.2024|108.6478|121.9884|124.4938|134.6171|132.6017|131.7511|128.4876|117.144|134.876|138.1395|133.42|139.76|140.5|142.15|159.43|168.37|162.29|164.17|154.35|164.39|205.79|228.27|213.26|238.71|225.58|286.63|294|
2020-10-24 12:50:08|usa_0144|AVGO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.18|16.31|19|20.68|20.87|22.45|28|31.67|38.96|32.34|28.945|38.37|35.74|34.42|32.54|34.31|38.59|43.41|52.65|63.93|75.18|83.21|100.09|125.825|132.84|117.11|137.52|155.03|150.76|169.05|178.34|218.96|231.61|242|269.93|236.99|245.4|248.17|233.23|304.28|295.33|274.85|312.64|253.27|313.12|363.98|
2020-10-24 12:50:09|usa_0145|PPG|price_next_month|4.086|3.9922|4.5625|4|3.7813|3.4531|4.2969|4.8438|4.3594|5.6719|5.6875|6.1406|8.125|7.7031|8.6407|10.875|10.4063|12.4063|7.6563|8.5625|10.7188|11.2188|10.7188|11.25|11.0938|11.1875|9.8438|9.9375|11.1875|13.3438|9.4688|12.3438|11.875|14.2188|12.5|14.125|16.0313|16.7813|15.4063|15.75|18.4375|17.3125|17.4375|19.7188|18.9375|19.5625|20.375|17.5625|19.6875|22.875|21.25|23.375|25.3125|24.4375|28.5|26.75|27.1875|32|28.3125|28.6875|35.3438|31.6875|28.5938|26.875|32.4688|29.8125|30.3125|27.5313|27.1875|20.3438|22.3125|23.09|26.575|27.475|24.415|24.295|26.155|28.7|23.515|24.415|24.255|28.235|28.825|29.115|29.655|29.4813|31.875|34.39|33.775|32.515|29.985|29.75|33.56|30.77|34.2|33.145|36.795|38.135|37.37|32.685|30.685|30.32|24.79|18.79|22.025|27.5|28.215|29.34|35.185|34.735|38.35|42.14|47.335|42.1|43.205|44.79|52.62|54.73|58.54|68.935|73.57|80.22|91.29|91.18|96.81|99.18|101.845|111.44|110.78|108.38|104.26|95.12|110.39|104.71|93.13|100.01|109.84|105.25|116.24|118.73|105.88|110.66|105.09|105.44|117.5|117.39|125.12|119.84|90.83|107.65|137.16|
2020-10-24 12:50:12|usa_0146|ITW|price_next_month|0.8959|1.1146|1.0781|1.0938|1.0495|0.9583|1.1979|1.474|1.3542|1.3646|1.2083|1.4011|1.6563|1.6511|2.0053|2.6146|3.1146|3.6146|4.3125|4.1563|4.7188|4.875|4.3438|4.5625|4.3907|5.0469|5.0625|5.2032|6.3282|6.4844|5.2188|6.7188|6.9375|7.1094|8.1875|8.0313|8|7.5938|7.875|8.3907|8.9375|9.0313|9.3438|10.625|10.3438|10.0313|11.25|10.0625|12.5315|14.75|14.5315|15.344|16.8125|16.094|17.5625|20.4065|22.844|25.9375|24.594|27.8125|35.25|28.0313|32.0625|30.1563|38.5|37.1563|36.625|29.25|32.0313|28.625|27.7813|32.75|31.69|31.5|28.6|35.6853|36.05|32.995|30.7|30.41|31.99|34.825|36.775|39.05|43.105|45.26|46.14|43.49|41.91|42.825|42.38|42.145|51.35|45.73|47.93|50.99|51.31|55.05|57.26|50.42|52.29|46.85|33.39|32.66|32.8|40.55|45.92|43.59|51.1|43.5|45.68|53.49|58.41|49.8|48.63|53.03|57.38|54.34|61.33|62.83|64.56|72.04|78.79|78.87|85.23|82.37|91.05|93.09|93.58|89.47|91.94|90.07|104.52|115.4|113.57|127.2|138.09|140.71|156.52|173.67|142.02|143.33|127.57|137.31|155.63|154.23|168.58|174.98|162.5|184.99|206.7|
2020-10-24 12:50:15|usa_0147|VLO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.5796|7.4783|7.1505|7.735|7.3066|4.1243|5.3373|5.4086|4.9805|4.267|4.324|6.7358|6.8928|7.5492|8.2485|9.236|8.7246|8.1263|9.4621|11.1335|8.156|6.1262|8.462|9.5626|8.3752|9.0785|10.8229|13.6725|17.2989|19.0064|19.6685|34.0078|38.7982|49.1371|49.6486|56.7634|60.7181|45.776|45.7121|61.5401|68.3901|66.9013|58.5809|43.5658|33.6014|20.0019|22.7876|18.778|14.4854|17.5176|16.7596|17.9652|15.3896|16.4125|21.1801|24.806|23.2808|19.8375|19.116|21.5546|22.8424|28.6785|32.4049|39.2457|33.69|33.97|49.87|51.93|51|45.43|50.34|59.73|65.34|64.5|69.94|60.9|49.84|54.19|70.42|65.63|67.07|77.92|93.29|100.31|109.23|116.18|78.95|86.2|84.25|83.42|96.25|46.1|53.23|42.33|
2020-10-24 12:50:18|usa_0148|ADM|price_next_month|3.4262|3.2395|3.5141|3.3951|2.6688|2.4019|2.4984|3.1578|3.0503|3.2921|3.3644|4.1321|3.9657|4.1214|4.4594|4.094|4.4109|5.751|4.3149|4.4308|5.046|4.6051|5.009|5.5425|6.3077|7.7456|7.4177|7.4215|8.7203|9.3233|8.6695|7.9386|8.9128|9.7408|11.1995|12.1711|9.9209|11.1484|11.3299|11.2762|10.7393|10.0948|10.3741|11.9529|10.3741|11.1071|13.562|14.303|12.9699|11.7262|11.9394|14.1781|14.0848|13.0588|17.1396|15.5726|14.3973|17.6293|18.3051|17.3282|17.6881|14.0888|14.4153|13.0655|12.9576|12.0937|11.1678|10.6576|9.0136|8.5034|10.4762|14.219|11.3429|12.7524|13.93|13.94|13.27|11.7|13.62|12.05|11.08|13.14|14.35|15.66|17.6893|15.376|19.37|24.2|17.99|22.94|24.37|31.5|36.34|44|38.5|32|38.7|33.6|35.78|43.98|44.06|28.63|20.73|27.38|24.62|30.12|30.12|29.97|27.94|27.36|33.32|32.67|37.02|30.38|28.94|28.63|30.83|26.09|26.84|28.53|33.94|36.47|40.9|39.48|43.73|46.4|47|46.63|48.88|47.42|45.66|35.35|39.94|45.08|43.57|44.26|45.75|42.18|40.87|42.95|45.38|48.26|47.25|44.9|44.6|41.08|42.04|44.76|37.14|42.83|51.87|
2020-10-24 12:50:20|usa_0149|SYK|price_next_month|0.48|0.4527|0.3942|0.3551|0.3396|0.2771|0.3122|0.3922|0.3883|0.4898|0.4627|0.5466|0.7028|0.7965|0.6677|0.7868|0.8493|1.2084|0.6872|0.8434|0.8551|0.8746|0.9058|0.9488|1.1772|1.2657|1.2813|1.3594|1.5|1.6407|1.5469|2.3438|2.7344|3.3282|4.1875|5.5938|4.4688|4.8125|4|4.5|3.2813|3.2657|3.4063|4.375|3.375|3.9063|4.282|5.032|5.641|5.469|5.641|6.985|6.047|6.145|7.438|7.25|8.219|9.75|9.297|9.235|11.25|10.8594|10.4844|11.5938|15.2969|15.25|15.4375|15.75|18|21.4688|23.5625|22.6|29.645|29.99|28.12|29.37|26.755|25.31|31.55|30.12|33.505|38.26|40.555|44.37|49.465|47.6424|43.09|49.14|48.55|54.09|41.07|49.9|43.75|45.51|52.29|61.94|64.94|62.43|71|66.97|64.83|64.19|53.46|42.24|38.71|38.88|46|51.92|57.44|46.57|49.49|57.56|59|54.34|47.91|55.43|54.57|52.03|52.6|62.65|65.58|70.46|73.86|77.6|77.75|79.77|87.53|91.05|92.24|102.27|95.62|99.15|109.01|116.28|115.35|123.53|136.37|147.1|154.87|164.38|169.42|163.25|162.22|177.57|188.91|209.78|216.27|210.7|186.43|193.3|225.63|
2020-10-24 12:50:22|usa_0150|MMC|price_next_month|3.6667|3.5625|3.7708|3.8125|3.5625|3.6772|4.2709|5.1667|5.5|5.9792|6.4375|7.75|9.1458|10.8125|11.1875|10.6876|10.1875|10.125|9.0417|8.2709|8.375|8.9583|9.8333|9.6667|10.1458|11.5|13.7708|12.6459|11.2292|12.4792|11.0417|11.9583|13.0626|13.0209|12.5417|12.625|12.9583|12.9792|15.5417|15.1875|14.9167|14.625|13.5834|13.7084|14.0833|14.2084|12.5|13.292|13.0625|13.1667|13.6458|15.1667|15.6667|14.9167|17.3542|17.9583|20.0833|25.8125|23.6667|24.625|30.375|30.5313|27.75|31.4375|38.2813|38|39.5313|47|49.2813|61|65.375|54.075|48.22|50.2|48.375|50.925|50.54|47.9|46.71|42.63|47.68|49.62|42.75|46.93|45.0223|44.183|27.66|32.5|28.03|28.97|29.15|30.39|30.67|27.03|29.44|29.5|31.76|27.55|25.89|27.55|27.59|28.25|29.28|19.33|21.09|20.42|23.46|21.56|24.22|23.52|24.98|27.88|30.28|29.49|30.62|31.59|33.45|33.21|34.03|35.48|38.01|41.87|45.8|45.71|49.31|50.77|54.37|53.77|56.16|57.94|55.74|53.33|63.15|65.75|63.39|68.02|74.13|77.97|80.93|83.52|81.5|83.36|84.75|88.19|94.29|98.8|103.62|111.86|97.33|116.6|113.7|
2020-10-24 12:50:25|usa_0151|ALL|price_next_month||||||||||||||||||||||||||||||||||||||||||15.5625|15.6875|14.25|11.4375|12.5|11.4375|12.063|15.1875|15.625|18.375|21.75|19.4375|22.5|28.0625|32.875|32.75|39.5|41.4063|44.25|48.0313|42.4375|43.0625|37.5625|36.375|35.5|28.75|23.1875|23.625|27.5625|40.25|38.88|41.75|34.96|31.38|32.26|39.74|38.01|39.78|35.19|37.79|38.03|39.5|45.46|45.9615|47.08|48.09|50.44|56.16|61.26|52.79|52.05|56.49|56.82|61.36|60.16|62.32|53.15|52.4|49.22|50.36|46.22|26.39|21.67|23.33|26.91|29.57|29.93|32.67|28.24|30.49|31.14|33.84|27.72|26.34|28.85|33.33|34.3|39.98|43.9|49.26|50.98|53.06|51.2|56.95|58.45|64.85|69.79|69.66|68.95|61.88|60.6|65.05|68.33|67.9|75.21|81.29|91|93.86|98.77|97.82|95.12|95.72|87.87|99.06|107.4|106.42|118.54|101.72|94.39|91.25|
2020-10-24 12:50:28|usa_0152|ECL|price_next_month|1.7579|1.6954|1.8125|1.5782|1.4297|1.3907|1.5625|1.8204|1.8204|2.1485|2.3204|2.6797|3.0391|3.1563|2.9688|3.2344|3.2344|3.5938|2.9688|2.9532|3.25|3.0313|3.2657|3.375|3.4844|3.5313|3.4688|3.1563|2.7188|3.375|2.5469|2.8907|3.4063|3.6094|3.9219|3.7969|4.4219|4.2032|4.5313|4.6563|4.6719|5.5469|5.9219|5.7188|5.5313|5.5|5.313|5.563|5.75|6.7188|7.25|7.5313|8.125|7.6563|9.125|9.25|10.1875|11.6719|11.8906|13.6875|15.8438|15.6875|14.9375|19.375|20.9688|21.3125|16.9063|17.5938|19.5313|17.9063|19.5938|20.775|18.915|20.02|17.59|21.3904|21.955|22.975|24.125|24.65|25.545|24.71|26.89|27.17|29.9645|30.5|33.85|33.65|32.71|33.58|33.08|35.81|37.8|43.07|45.35|43.9|42.99|42.11|47.17|48.14|45.96|44.7|37.26|33.96|38.55|41.51|43.96|43.9|48.84|48.91|49.32|49.69|52.76|50|53.84|60.44|63.69|65.45|69.6|72.4|84.62|92.14|106|100.54|104.64|108.53|111.23|103.77|111.98|115.81|120.35|107.87|114.98|118.38|114.17|120.13|129.09|131.67|130.66|137.68|144.77|140.7|153.15|158.17|184.08|201.73|192.07|196.11|193.5|187.08|204.87|
2020-10-24 12:50:31|usa_0154|CAH|price_next_month||1.193|1.4291|1.5224|1.2116|1.3421|1.2552|1.4316|1.5634|1.5408|1.473|1.7125|2.0454|1.6922|1.4129|1.7373|1.8237|1.8483|1.0006|1.1089|1.3665|1.6279|1.5849|1.6087|1.8903|2.2161|2.2806|2.1992|2.4164|3.1494|3.3259|4.1404|4.7173|5.7355|5.1543|5.1331|4.2847|5.0058|4.5816|4.7938|4.8785|5.0483|7.2966|7.4663|7.2966|8.1762|9.9163|9.7839|9.7839|10.7646|10.8971|12.6474|13.3103|14.742|16.6506|19.9307|16.9426|19.8061|23.6239|24.6383|30.6238|13.584|13.3718|23.5245|19.0304|21.7149|13.721|15.2124|17.5191|23.3853|30.1463|30.3213|48.2501|52.71|48.0425|47.1767|49.6102|41.2345|49.5458|41.7571|39.5736|39.1942|42.4801|45.8948|52.5424|31.8565|33.4672|40.3181|39.7812|42.6519|44.7494|51.5717|48.2143|47.9637|46.8541|51.1279|50.0755|47.0545|48.7011|41.5208|37.2757|38.464|27.3465|26.9527|24.1895|23.8387|28.34|33.07|34.69|32.27|34.69|41.51|43.69|43.76|44.27|43.03|42.27|43.09|41.13|43.81|44.22|50.09|58.66|68.02|69.51|71.65|78.48|83.19|91.5|84.98|82.2|81.37|78.46|83.6|68.69|74.96|72.59|77.26|61.9|71.79|64.17|49.95|50.6|49.97|48.71|45.73|49.45|51.21|49.48|54.62|49.34|
2020-10-24 12:50:33|usa_0155|CBS|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 12:50:33|usa_0156|DE|price_next_month|6.3541|5.8125|6.0208|6.125|5.3125|4.125|4.8751|5.3333|4.5834|4.8959|4.1875|4.6875|5.7084|3.6667|3.9375|4.5417|4.7292|5.6667|4.6875|6.125|7.8333|7.7292|7.9584|7.9792|8.8751|9.8751|9.1458|10.9584|12.5|12.125|6.6667|9.1042|8.2084|8.6042|9.4375|8.3541|8.2709|7|6.5834|7.7292|10.0417|10.6042|12.8751|13.4167|12.7709|11.6875|11.9375|11.875|13.6667|14.9792|14.8958|18.75|19.4375|17.8125|20.9375|21.375|23|28.4375|26.3125|26.375|29.2188|20.0938|17.6875|16.2813|21.5|19.125|18.125|21.8438|20.1875|19.2813|18.4063|21.46|20.535|20.975|18.495|21.9804|22.38|21.01|23.195|21.1|22.015|25.39|30.31|31.3|34.0949|31.3701|29.89|34.715|31.27|36.765|30.34|35.88|43.89|36.285|42.565|50.14|54.7|60.21|77.45|87.56|84.07|70.16|38.56|34.74|41.26|43.74|45.55|49.95|59.82|66.68|76.8|90.9|97.5|78.51|75.9|86.15|82.36|76.82|85.44|94.06|89.3|83.07|81.84|85.96|93.34|85.11|85.54|85.19|90.52|94.57|78|77.01|84.11|77.71|88.3|107.05|111.61|128.28|132.88|166.42|135.33|144.79|135.44|164|165.63|165.65|174.14|158.58|145.06|176.31|240.06|
2020-10-24 12:50:36|usa_0157|BDX|price_next_month|3.0938|2.5157|2.4844|2.2657|2.1797|2.0313|2.2969|2.7969|2.9844|3.5313|3.4141|4.3282|5.7813|6.9375|6.625|6.9532|7.2032|7.75|6.3438|7.2657|6.5938|6.3125|6.875|6.7657|6.7813|6.7344|7.0625|7.1563|7.4063|8.875|8.4063|8.7813|9.5157|8.4375|8.75|8.7032|8.7813|9.7969|9.6563|9.7032|8.6563|8.8438|9.5|9.2188|9.6563|10.5313|11.813|13.125|13.9375|14.7188|16.25|21.5938|20.1563|18.75|21.75|24.625|23|26.8125|23.0313|31.5625|34.8125|41.3125|42.125|35.75|37.1875|27.4375|25.375|26.1875|25.625|25.25|33.5|34.38|32.35|34.56|35.8|36.22|37.17|29.06|29.51|32.8|35.4|36.63|36.56|45.06|50.6807|47.1974|52.5|56.65|58.52|55.37|50.75|64.8|63.04|65.92|70.03|76.94|78.69|76.36|83.46|86.44|89.4|84.91|69.4|72.67|60.48|65.15|68.36|75.37|76.37|68.8|75.52|82.95|85.94|83.61|78.23|78.41|78.45|75.71|75.68|84.04|94.3|103.72|105.13|108.12|113.03|116.24|128.7|138.08|140.87|152.15|142.52|145.37|161.26|176|167.91|177.29|186.97|201.4|208.67|242.94|231.87|250.37|230.5|249.46|240.74|252.8|256|275.18|252.53|281.34|240.28|
2020-10-24 12:50:39|usa_0158|MU|price_next_month||||||2.0875|2.6875|2.4|1.075|0.8|0.45|1.175|1.45|0.8|0.7125|0.5625|1.0375|1.2|0.8625|1.4125|2.0125|1.9375|1.9|1.8125|2.125|1.3375|1.05|0.775|1.225|1.125|0.7875|1.2375|1.475|1.2375|1.75|1.8625|1.4375|1.625|1.9375|2.2125|2.3|4.4875|4.75|5.8375|9.125|9.3438|10|11.063|20.625|31.1875|35.25|17.125|18.1875|9.4375|12.8125|17.4375|17.625|24.3438|13.4063|17.3125|15.5313|16.6875|19|39.0625|18.5625|31.0625|35.6563|31.0938|69.625|96.5625|34.75|45.77|45.38|42|22.76|33.75|23.7|19.49|16|8.21|8.5|14.64|14.34|16.11|13.62|13.4284|12.18|10.41|9.71|11.88|12.99|14.68|16.97|15.59|14.45|12.95|11.47|11.87|10.51|6.99|7.72|4.83|4.71|3.72|4.88|6.39|6.79|8.72|9.35|7.28|8.255|10.54|11.32|7.37|5.59|7.595|6.59|6.21|5.425|7.56|9.42|13.24|17.68|23.04|26.12|30.55|33.09|29.265|28.13|18.51|16.56|11.03|10.75|13.74|17.16|24.11|27.67|28.12|44.31|43.72|45.98|52.79|37.72|38.22|42.06|44.89|47.55|53.09|47.89|50.055|52.85|
2020-10-24 12:50:42|usa_0159|VRTX|price_next_month||||||||||||||||||||||||||||||||||4.5|7.25|6.75|5.875|3.375|4.5|5|4.125|4.875|7.5|9.5|6.8125|5.625|6.563|7.75|7.125|8.438|8.25|13.5|14.625|12.375|16.625|24.5|15.875|17.563|14.75|19.625|15.563|10.438|13.1875|15.75|10.5625|12.625|14.2188|20.5625|26.125|48.9688|93.1094|67.3125|38.56|39.95|24.5|19.74|21.27|19.74|19.61|13.84|12.06|14.53|13.12|9.91|8.64|9.23|10.88|10.17|9.53|15.95|22.75|35.72|36.37|33.52|40.6|35.35|30.74|32.3|32.34|20.36|25.52|34.5|26.21|33.05|30.82|36.01|33.56|38.4|38.77|33.66|38.3|38.89|55.05|51.86|39.59|36.95|38.48|48.51|48.28|44.78|76.82|79.8|71.35|79.04|67.7|88.91|112.64|110.14|123.28|135|124.74|90.75|84.34|97|75.86|85.87|118.3|151.82|146.23|166.87|153.16|175.05|169.46|190.91|168.98|166.62|195.48|227.05|251.2|303.1|211.58|
2020-10-24 12:50:44|usa_0160|LUV|price_next_month|1.2011|1.3821|1.0797|1.1147|1.0529|0.763|0.8946|1.1084|0.9713|1.251|1.0699|1.0535|0.8834|0.878|1.0261|0.9876|0.8341|0.9657|0.6804|0.6585|0.6858|0.8121|0.8504|1.0426|1.2236|1.2401|1.0042|0.8998|1.0481|1.229|1.1028|1.5555|1.5473|1.7778|1.86|2.1563|2.6009|2.9301|3.3251|3.9012|4.856|6.5185|6.1482|7.3581|6.1729|5.358|4.667|3.827|4.5679|5.679|3.9506|5.1852|5.8766|4.5679|4.4445|4.3457|5.4321|5.7654|6.4445|7.7222|8.1296|9.7593|9.4167|11.9445|14.4722|12.3333|11.2083|10.625|14.4583|15.75|19|20.8867|18.21|20.01|15.9|18.9307|18.21|13.81|14.6|13.05|15.96|16.41|19.4|14.95|14.2936|14.4473|15.77|14.48|14.88|14.19|16.01|16.46|16.22|17.99|15.03|15.1|14.35|15.66|14.21|11.72|13.24|15.59|11.78|7.03|6.98|7.85|8.4|11.33|13.18|12.05|13.76|11.85|11.75|9.96|8.55|9.58|8.28|9.19|8.82|11.21|13.7|13.83|17.22|20.95|24.17|28.28|34.48|45.18|40.56|36.2|46.29|37.62|44.61|37.01|40.05|52.31|56.22|55.51|53.86|66.29|52.83|58.16|49.1|56.76|54.23|51.53|56.13|54.98|31.25|30.89|42.79|
2020-10-24 12:50:46|usa_0161|AFL|price_next_month|0.4217|0.4657|0.5134|0.4123|0.394|0.3818|0.4831|0.5914|0.6192|0.7306|0.8306|1.2|0.9959|1.1667|0.8709|1.0542|0.8083|0.9333|0.875|0.95|1.0083|0.875|0.9083|0.9917|1.2584|1.0417|1.2584|1.0584|0.925|1.1083|0.9917|1.375|1.675|1.625|1.85|1.9667|1.9|2.225|1.9834|2.2417|2.5|2.4688|2.625|2.3229|2.5313|2.9063|2.844|2.8855|3.448|3.521|3.396|3.969|3.9065|4.016|5.0315|4.969|5.375|6.969|6.3595|6.805|8.125|8.5938|9.5313|10.7344|13.5625|11.5938|12.7813|10.8281|12.2031|12.9844|18.2656|14.745|15.9|14.79|12.23|13.06|14.95|15.705|15.22|16.195|16.355|16.04|18.24|18.44|21.1141|19.8662|17.94|19.755|20.325|22.55|23.89|23.475|23.77|22.07|22.46|23.805|25.67|26.06|31.39|30.545|33.335|27.805|22.14|11.605|14.445|18.93|20.745|24.215|25.48|24.595|27.945|28.79|28.095|23.03|22.545|24.115|22.52|21.89|24.89|26.53|27.22|30.84|32.49|31.39|31.36|29.87|29.865|28.54|31.52|32.025|31.875|28.98|34.485|36.14|34.435|34.995|37.44|39.875|41.945|44.1|45.57|46.54|43.07|47.7|50.38|56.89|53.16|51.57|37.24|35.57|37.85|
2020-10-24 12:50:49|usa_0162|GLW|price_next_month|2.9627|3.0512|2.7659|2.7905|2.4706|2.6231|2.4558|2.9578|2.9725|3.6517|4.1241|5.4332|5.8073|4.6655|4.2521|4.4096|4.9706|5.3545|3.7993|4.0946|4.0356|4.5966|5.3348|5.6891|5.256|6.4962|6.0829|6.6931|7.3427|6.89|6.3387|8.1302|9.1734|10.3153|12.3823|9.9215|11.6145|11.457|11.4964|11.3389|11.1027|10.3153|8.1892|10.1184|9.9215|10.0003|10.709|9.8433|8.8934|8.4952|6.9355|8.2961|9.2252|9.5239|10.2871|11.875|16.0833|20.6041|15.0416|11.3333|13.3333|10.2291|12.1041|16.25|19.0833|23.3333|26.2083|51.4166|65.8332|77.979|76.5|56.71|21.97|15.66|8.06|7.97|6.69|1.6|1.87|4.08|5.42|8.14|10.98|12.92|11.0045|12.36|11.45|10.94|13.75|19.05|20.09|24.35|27.63|19.07|20.43|20.84|23.72|23.84|24.27|24.16|26.71|20.01|10.83|10.11|14.62|17|14.61|18.08|19.25|18.12|18.28|22.21|20.94|15.91|14.29|12.87|14.35|11.41|11.75|12|14.5|15.19|17.09|17.21|20.91|19.65|20.43|23.77|20.93|18.68|18.6|18.61|18.67|22.22|22.71|26.49|28.85|29.14|31.31|31.22|27.02|33.18|31.95|33.26|31.85|30.75|29.63|26.69|22.01|31|35.56|
2020-10-24 12:50:51|usa_0163|CME|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.16|9.656|15.5|14.204|15.06|20.6|26.964|33.74|42.488|37.762|59.73|68.13|75.908|88.99|96.128|95.2|107.598|110.18|112.16|120.59|120.068|101.62|64.154|79.55|39.738|47.48|52.78|61.458|67.962|63.894|55.626|52.754|62.272|60.926|59.27|51.92|48.202|56.826|53.034|56.58|53.77|60.93|76.7|74.8|77.82|72.66|71.05|79.85|87.285|91.2|95.24|88.26|89.37|90.05|97.88|103.93|114.4|117.07|125.95|137.19|147.11|161.26|160.3|176.03|184.68|172.92|202.81|212.83|204.55|166.2|168.08|166.7|
2020-10-24 12:50:53|usa_0164|BHI|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 12:50:53|usa_0165|EXC|price_next_month|8.9375|8.4375|8.8125|7.5|6.4375|5.875|7.375|8|7.875|7.8125|7.875|9.5|8.75|11.375|11.9375|12.5|10.4375|11.0625|9.8125|10.5625|8.75|9.3125|9.9375|10.125|10.5|11.9375|11.4375|10.75|7.625|8.25|8.3125|9.375|10.125|10.4375|11.875|12.1875|13.125|13|13.1875|13.875|14.875|15.75|15.625|14.4375|14.3125|13.0625|12.75|13.375|12.875|14.313|14.625|15.375|12.375|11.75|12.625|11.5|9.875|11.75|11.375|9.469|11.907|14.969|19.375|19.094|23.719|21.188|19.094|20.875|20.844|21.344|30.063|30.255|34.525|28.25|21.035|24.3976|27.15|24.525|25.2|25.465|26.52|28.735|31.725|33.49|33.47|34.8847|39.62|44.25|49.5|53.52|52.03|57.42|54|57.9|61.98|59.99|75.41|70.15|82.78|76.1|85.48|91.64|54.24|54.22|46.13|50.86|46.96|45.62|43.59|41.83|40.82|42.51|42.17|44.07|44.39|39.78|39.01|39.12|35.78|31.44|37.51|30.59|28.54|29|35.03|31.08|36.59|36.04|34.02|32.09|27.92|29.57|35.09|37.28|34.07|35.88|34.63|38.34|40.21|38.51|39.68|42.5|43.81|47.76|50.95|45.06|45.49|47.59|37.08|38.61|42.2|
2020-10-24 12:50:56|usa_0166|USD|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.6667|11.885|14.52|14.8033|11.05|8.3267|7.5817|3.5183|2.5083|2.905|3.0833|4.9351|5.7367|6.1917|4.405|5.0983|6.73|6.585|6.805|5.615|5.775|6.7683|5.9967|4.8217|5.4433|6.2283|6.895|7.1833|8.7033|9.7967|13.1233|12.3167|15.7433|15.4517|13.9267|12.4567|13.75|13.49|13.9381|19.615|22.4697|24.75|27.0233|36.4333|43.83|43.3373|44.51|36.38|29.07|47.11|41.2901|46.58|62.0827|43.91|61.36|87.7791|
2020-10-24 12:50:57|usa_0168|CCI|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13|7|19.9384|18.2502|20.5008|17.875|30.5|36.75|37.188|25.688|28.063|19.26|15.41|8.88|10.83|6.1|3.52|1.96|4.21|6.11|10.15|11.03|13.05|13.25|14.64|15.34|17.26|16.65|21.14|24.46|28.78|28.32|34.3|34.6|32.75|32.49|36.87|39.97|38.49|36.42|36.38|28.27|19.83|21.09|23.29|32.5|39.42|37.32|37.8|42.45|42.9|42.86|42.88|42.39|45.02|53.89|59.6|63.98|73.54|69.79|72.69|72.13|72.77|74.76|73.95|80.8|78.85|85.39|81.65|81.14|87.14|87.68|102.56|89|86.8|95.82|99.01|102.21|108.47|104.86|111|105.28|108.07|128.87|134.23|136.68|142.46|157.05|171.89|164.92|
2020-10-24 12:50:59|usa_0169|VIAB|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 12:51:00|usa_0170|BBT|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 12:51:00|usa_0171|PRGO|price_next_month||||||||||||||||||||||||||||||||||||16|15.625|15.875|19.375|22.5|22.125|23.125|31.5|30.5|19.0625|14|13.5|13.125|11.125|12.375|12.25|13.25|12.5|9|9.5|10.625|11.75|13|15.375|11.625|12.9375|9.4375|7.9375|9.125|7.625|9|7.625|8.5938|5.75|6.75|6.625|10|11.94|16.57|14.79|12.9|12.48|11.56|12.6|12.57|15.36|16.4|13.45|16.7|21.47|16.66|18.18|17.15|18.32|13.9|13.37|15.61|15.96|15.84|17.89|17.28|19|18.65|23.71|30.84|40.99|35.23|34|29.35|25.92|27.14|37.19|44.28|61.14|56.01|65.88|72.719|90.36|90.31|90.28|95.6|104.9|114.02|114.9223|100.51|119.41|124.39|137.89|155.66|144.86|150.45|161.45|151.74|203.69|192.2|157.74|144.58|96.67|91.39|83.19|76.15|73.94|74.92|80.99|90.62|78.14|80.52|70.3|46.45|47.92|54.01|53.02|57.04|53.3|53.02|45.62|
2020-10-24 12:51:02|usa_0172|PSA|price_next_month|16.625|16.25|16.5|16.875|17.125|16.375|17.375|17.75|20.625|20.25|19.25|18|19.75|15.125|16.375|15.125|15.125|14.75|10.75|13|11.75|11.875|11.25|11.625|12.75|13.25|12.625|10.75|8.25|8|6.25|7.125|8.25|8.25|8.75|9.75|9|8.875|9.625|10|11.5|13|14.5|15.625|14.625|15.125|14.125|14|16.125|17.125|18.375|20.375|20.5|21.25|23|29.25|26.875|29.688|27.5|32.875|30.75|26.5|26.6875|25.4375|27.875|25.6875|24.125|22.6875|22.375|25.625|22.5|26|27.23|29.52|32.89|36.61|37.97|37.75|29.42|30.95|32.15|36.2|40|47.51|41.79|46.8511|52.25|52.51|58.7|66.75|66.2|72.57|76.88|80.29|89.71|108.76|93.32|70.09|80.97|78.16|90.7|81.89|81.5|61.87|66.86|72.57|73.6|79.18|96.91|98.12|99.22|108.98|117.31|119.63|129.05|138.86|143.26|148.95|138.63|153.93|165|159.22|166.97|157.59|175.51|171.61|184.34|200.84|187.91|205.18|229.46|253.56|276.27|238.92|213.72|215|209.38|205.57|207.25|195.76|201.78|217.83|205.47|212.52|221.18|242.76|222.86|223.76|185.45|199.88|235.72|
2020-10-24 12:51:04|usa_0173|INTU|price_next_month|||||||||||||||||||||||||||||||||||||||||2.0208|2.3959|2.8229|3.8855|3|3|5.8805|5.5|5.6458|7.1875|12|10.2708|8.6667|5.8333|4.5|4.875|3.6875|4.1979|5.4375|6.3542|8.8646|8.2915|8.4167|15.1667|14.3541|13.6354|14.5625|30.4063|18.0625|17|30.7188|19.75|16.25|17.19|20.11|19.625|19.59|21.99|25.96|22.05|19.41|21.565|25.05|25.185|21.255|18.72|22.68|19.5|20.15|24|22.965|26.165|27.085|30.87|35.3|31.45|28.45|28.64|32.17|30.69|26.97|27.33|25.06|22.65|23.13|29.7|29.07|29.61|36.19|39.75|47.98|46.93|55.56|46.7|53.67|56.44|57.97|58.02|59.43|62.38|59.64|63.92|71.41|73.25|75.75|81.97|88.01|86.82|100.33|105.77|97.43|95.51|100.89|110.99|108.74|118.58|125.21|137.21|151.02|167.9|184.79|204.24|211|215.82|251.06|277.31|257.5|280.38|269.81|306.37|334.42|
2020-10-24 12:51:07|usa_0174|AON|price_next_month|5.1481|4.4444|5.2964|5.1296|5|4.1482|5.6296|5.9815|6.5741|7|6.6111|7.8889|8.8518|8.0926|8.2963|8.6852|7.4445|8.1481|6.8519|6.7777|7.4445|8.1111|8.5185|8.4445|9.4815|10.7777|10.5926|11|10.3333|10.8519|9.3333|9.7037|10.9259|11.2964|11.1482|12.4074|13.1111|13.7777|14.5185|15.0741|15.1852|16.0371|15.4074|14.5185|13.6667|14.7778|13.833|14.611|16.389|16.8889|18.278|24.167|23.833|21.611|25.667|28.722|29.555|37.3333|35.959|37.209|43|45.3333|41.3333|33.8333|45.6667|37.4375|35.5|25.875|27.0625|36|41.4375|35.15|33.24|35.45|38.04|32.9756|35.73|23.75|18.33|18.93|22.16|24.05|21.9|24.57|26.06|26.44|20.41|22.74|20.85|25.44|33.85|34.22|41.91|34.23|34.79|35.86|38.75|40.04|45.32|43.33|45.39|45.8|42.3|37.05|42.2|39.45|38.51|38.53|42.46|37.67|39.75|45.74|52.17|48.12|46.62|48.43|51.8|49.2|53.95|57.74|60.35|67.5|79.09|80.46|84.88|84.36|86|90.05|96.23|100.77|93.31|87.83|105.12|107.07|110.83|112.7|119.84|138.17|143.43|142.17|142.47|143.55|156.18|156.23|180.14|189.25|193.16|220.25|172.67|205.22|207.31|
2020-10-24 12:51:10|usa_0175|HUM|price_next_month|||||||||||||||||||||||||||||||||||||||||9.25|11.375|14.125|20.25|18.5|18.75|24.375|22.875|19.5|19.5|21.125|27.625|24.625|16.75|18.25|19|21.75|24.375|20.938|20.063|27|27.1875|18.9375|17.875|13.625|10.875|6.875|8|7.6875|7.3125|12.125|11.95|9.88|11.15|11.55|12.45|16.35|12.31|12.18|9.94|11.05|17.52|20.29|23.33|16.5273|18.0486|19.15|34.27|34.65|39.85|44.39|55.77|45.18|55.93|60|55.5|63.24|64.09|74.95|79.52|47.79|43.91|29.59|37.93|28.78|32.85|37.58|48.62|45.72|47.02|58.29|57.97|76.12|74.58|84.89|89.02|80.68|61.6|74.27|74.36|74.11|91.26|92.15|97.3|109.75|117.65|138.85|146.44|165.6|182.09|178.63|162.79|177.07|172.55|171.53|198.5|221.98|231.2|255.35|281.83|294.18|314.18|320.41|308.99|255.41|296.75|294.2|336.24|381.82|392.45|444.31|
2020-10-24 12:51:12|usa_0176|EQR|price_next_month||||||||||||||||||||||||||||||||||||||||||14.3125|17.3125|14.5625|16.375|16.375|14.938|13.313|12.5|14.75|14.063|15.375|16.125|16.875|18.375|21.5|21.875|25.219|25.25|25.563|24.563|21|21|20.3438|23.125|20.6563|20.9063|20.75|22.75|24.9375|23.5313|26.19|26.245|28.35|25.95|26.7707|28.2|26.75|23.72|24.44|25.91|27.9|29.25|29.1|27.5164|29.5727|33.35|31.54|34.35|40.4|39.25|42.41|44.87|46.51|54.61|56.28|46.43|39.81|41.78|37.37|41.52|43.17|34.93|23.93|22.89|24|28.88|32.05|45.27|45.85|48.63|54.19|59.74|61.82|58.68|59.55|61.44|63.31|57.41|55.39|58.06|56|52.36|55.38|59.44|64.65|69.56|77.61|73.86|74.81|77.32|77.09|68.07|67.99|61.75|60.77|64.58|68.06|67.26|61.61|61.71|65.43|64.96|72.56|76.42|78.89|88.85|83.08|65.06|53.63|51.31|
2020-10-24 12:51:15|usa_0177|AMAT|price_next_month|0.2559|0.3321|0.2833|0.2403|0.2364|0.2071|0.1875|0.2735|0.1797|0.1954|0.1563|0.1836|0.2481|0.1446|0.1602|0.2071|0.3594|0.3633|0.2422|0.2891|0.4532|0.4805|0.3477|0.4063|0.4336|0.3868|0.3985|0.4258|0.4239|0.543|0.2735|0.461|0.4883|0.5079|0.379|0.5997|0.5782|0.6875|0.9219|1.0938|1.3321|2.0625|1.9688|2.7579|2.7813|2.7969|3.25|2.407|3.8516|6.4688|6.2656|4.625|5|2.9844|3.3047|6.1719|6.8594|11.4844|8.3438|8.2031|9.0313|8.375|8.6719|15.7969|13.4063|17.9844|22.4531|34.3125|50.5625|37.9375|26.5625|25.1563|27.3|22.93|17.055|21.78|24.32|14.87|15.03|11.97|14.62|19.46|23.33|21.69|18.27|16.97|16.1|15.9|14.87|18.48|16.36|19.05|17.95|15.76|17.39|17.73|19.22|22.04|19.42|17.92|18.66|17.32|12.91|9.37|12.21|13.8|12.2|12.18|13.78|11.8|12.35|15.69|15.69|12.32|12.32|12.275|11.99|10.89|10.6|12.91|14.51|16.315|17.855|16.82|19.06|20.96|22.09|22.84|19.79|17.36|16.77|17.65|20.47|26.29|29.08|34.25|40.61|44.31|56.43|53.63|49.67|48.63|32.88|39.08|44.07|49.37|54.26|57.99|49.68|64.33|60.95|
2020-10-24 12:51:17|usa_0178|AEP|price_next_month|19.875|19.125|19.625|18.375|16.5|17.625|20.375|21.375|21.75|23.25|22.625|25.5|25.875|29.5|30|31.25|28|27.375|27.125|29.75|26.875|28.625|28|27.75|26.75|31|30.875|30.875|29.125|29.875|28|27.5|29.625|29.625|31.5|32.375|32|34.75|32.5|33.875|37.125|38.375|38.5|36.125|32.5|30.5|32|35|32.75|34.5|38.125|44.25|40.625|42|41.625|41.375|40.5|44.75|47.25|49.3125|47.75|43.0625|48.9375|43.8125|41.4375|35.375|34.5|33.5|36.625|32.8125|41.5|43.25|49.34|45|41.9|41.74|45.8|32.91|25.64|23.62|26.38|28.06|28.19|32.65|30.44|31.1492|32.93|35.25|35.22|38.7|37.96|37.32|33.46|36.12|41.43|43.53|50.22|43.49|48.21|42.73|44.63|39.5|32.63|31.35|26.38|30.96|30.22|34.65|34.3|35.98|37.44|35.68|36.48|36.86|39.28|39.56|38.84|42.24|44.44|45.29|51.43|46.35|46.84|48.81|53.81|51.99|58.34|62.81|56.87|56.57|56.65|60.97|63.5|69.3|64.84|64.06|67.83|70.54|74.41|68.78|69.98|71.14|73.36|79.12|85.55|87.81|94.39|104.22|83.11|86.88|91.88|
2020-10-24 12:51:19|usa_0179|TWTR|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||44.9|67.5|44.05|41.33|51.85|36.56|50.84|35.52|27.62|21.92|17.05|17.14|23.52|16.44|14.69|17.82|17.75|24.45|28.25|45.06|28.23|29.95|34.72|36.22|40.25|32.54|25.61|32.99|45.6|
2020-10-24 12:51:21|usa_0180|DFS|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.34|22.02|14.26|17.68|13.95|12.96|8.71|6.59|9.57|16|14.84|15.58|15.27|16.88|19.24|24.6|26.45|22.86|25.65|33.51|34.24|39.49|39.85|43.42|49.74|50.7|55.12|59.45|62.66|63.68|63.32|57.8|58.45|54.56|51|51.22|56.69|56.51|72.11|67.05|60.76|65.74|78.24|70.6|71.58|77.33|62.13|73.98|80.1|77.89|82.68|28.53|48.38|60.92|
2020-10-24 12:51:23|usa_0183|ICE|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.85|9.202|13|11.1|15.442|24.93|24.73|31.146|30.93|32.566|29.562|19.078|16.986|12.816|14.73|17.04|19.458|21.054|22.136|21.356|22.588|23.53|24.238|25.566|25.122|23.404|26.698|26.948|25.828|25.92|32.018|35.07|36.786|45.564|38.628|37.078|40.214|43.14|45.776|45.446|46.232|51.516|46.6|50.974|53.07|56.22|60.29|66.18|70.09|70.91|71.39|72.7|72.49|75.67|77.28|89.52|93.94|94.67|85.18|92.57|102.65|
2020-10-24 12:51:25|usa_0184|DVN|price_next_month|||||||||||||||||||||||2|2.4375|3.9375|4.5|5.25|6.125|6.125|6.875|6.125|4.8125|4.625|5.0625|5.875|3.9375|4.5|6.875|7.375|8.25|10.8125|11.125|10.0625|10.25|10.8125|10.125|10.938|8.5|10.375|9.813|10.875|12.313|12.75|11.688|17.438|17.688|16.5|19.032|22.375|17.438|19.938|16.125|16.938|13.094|16.625|18.407|19.4375|17.5625|24.0938|22.875|25.2|27.4|29.505|27.105|19.15|18.61|24.655|20.84|25.25|22.65|23.625|23.685|24.25|28.23|30.6|34.9135|36.985|40.67|45.17|56.09|60.38|68.21|60.11|64.64|66.84|70.09|72.87|74.61|93.4|85.05|113.4|94.89|80.86|61.6|51.85|58.09|64.71|66.91|67.33|62.49|65.02|88.69|91|78.7|64.95|63.81|69.85|59.12|58.21|57.19|55.06|55.01|63.22|59.22|70|75.5|60|60.27|68.21|49.42|41.93|27.9|34.68|38.28|37.89|45.54|39.49|33.31|36.9|41.37|36.33|45.01|32.4|26.65|32.14|27|20.28|21.72|12.47|10.49|9.36|
2020-10-24 12:51:27|usa_0185|SRE|price_next_month|9.1875|9.375|10.4375|10.375|9.375|9.375|10.5|11.5625|12.625|12.4375|13.25|14.75|15.75|18.9375|18.0625|18.5|17.4375|16.625|15.1875|16.8125|15.4375|17.25|17.375|19.5|19.1875|20.9375|20.1875|21.5|20.0625|22|21.875|22.1875|22.5|19.875|21.25|21.625|22.125|24.375|23.875|24.25|25.875|26.625|27|24.125|22.5|20.25|20|21|21.125|21.375|23.25|24|21.5|20.75|22.5|22.375|22.125|24.188|24.313|25.375|26.75|25.1875|26|23|20.75|22.1875|20.4375|18.5625|18.5625|18.75|20.6875|20.37|27.67|25.38|23.4|23.95|25.57|21.2|22.14|24.1|26.84|27.83|27.8|31.14|31.6369|35.6271|33.54|37.22|40.38|42.5|44.3|48.05|46.02|48.26|53.04|57.38|63.48|52.72|61.51|55.9|56.67|56.16|42.61|43.84|46.02|52.43|51.45|50.75|49.18|49.75|53.48|52.07|55.1|50.69|53.73|56.9|64.74|70.41|69.75|75.05|82.85|87.63|91.14|92.71|98.61|99.71|110|111.92|106.17|101.78|102.41|94.75|103.35|111.88|107.1|102.39|113.02|113.01|117.5|107.02|111.8|115.59|110.12|116.98|127.95|135.43|144.51|161.13|123.85|124.46|133.86|
2020-10-24 12:51:30|usa_0186|NFLX|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.1964|1.2764|0.3729|0.8179|1.5014|1.9821|3.0764|3.9164|5.3871|4.7886|2.4686|1.6657|1.6671|2.3486|4.03|3.7214|4.0743|3.8057|3.34|3.8014|3.5143|2.8314|3.2729|3.5157|5.0729|4.0357|3.4343|4.7057|6.8286|5.5429|6.6414|7.3586|12.34|15.3243|22.1986|25.91|33.4171|41.3757|15.5229|10.32|14.56|10.2914|9.3612|13.1443|23.7243|31.5586|41.2043|51.8314|47.8186|67.4786|65.9457|49.8486|64.9386|94.5714|113.45|109.96|106.98|97.91|100.59|127.49|144.35|147.61|194.95|205.05|303.67|398.39|321.1|297.57|351.14|380.55|282.93|325.9|396.72|493.16|554.09|
2020-10-24 12:51:32|usa_0187|MYL|price_next_month|0.1519|0.2641|0.3005|0.3533|0.4889|0.697|0.8957|1.1039|1.5072|1.5171|1.1304|1.2427|1.7385|1.4279|1.1852|1.2963|1.5185|1.358|0.9259|0.8519|1.037|1.1358|0.9259|0.8395|0.8272|0.9383|1.8025|2|2.0988|2|1.6173|1.9753|2.3581|2.4568|3.605|3.3457|3.4815|4.2964|5.358|7.0864|5.358|4.6173|5.8271|4.6914|3.7284|4.3704|5.5313|5.5313|6.074|5.9259|5.6667|5.63|5.778|4.4444|4.4813|4.852|3.5556|5|6.4813|5.3333|8.0367|8.0933|10.2037|9.037|6.7222|6.7407|5.3148|7.8889|8.4074|6.2963|8.2963|6.9185|7.923|10|10.9245|9.9694|7.8459|9.6119|9.3245|17.8133|18.8467|22.5133|24.15|24.39|23.0222|14.8144|17.22|16.63|16.5|17.36|19.21|19.7|21.84|21.96|20.5|22.14|21.93|16.03|15.04|14.84|13.17|12.97|8.57|11.33|13.25|13.19|16.24|18.23|22.01|17.4|20.315|23.16|24.92|22.78|19.57|20.75|21.69|23.03|25.34|28.27|29.11|33.56|37.865|45.41|50.78|49.37|53.55|53.15|76.06|55.99|44.09|52.69|41.71|46.79|36.5|38.05|37.35|38.99|35.71|42.85|38.76|37.31|31.25|29.95|26.99|20.9|19.15|21.42|16.77|16.11|15.69|
2020-10-24 12:51:35|usa_0188|ILMN|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.578|15.0315|6.5|3.0625|6.08|3.1|5.705|3.825|2.28|1.905|1.84|1.265|1.43|2.6|3.535|3.575|2.865|3.305|4.49|4.355|6.14|6.55|7.405|12.47|15.27|16.9|19.205|15.555|20.93|30.91|28.555|38.13|43.055|30.91|27|34.63|31.62|42.02|30.35|38.22|42.47|49.76|64.23|67.31|77.83|26.21|31.73|52.43|41.1|50.87|55.42|57.27|73.36|75.95|110.34|135.74|182.86|159.21|185.42|188.16|220.51|146.6|181.28|171.44|138.67|138.99|131.13|175.01|174.35|206.69|230.32|237.67|280.49|307.45|302.69|338.37|378.23|302.58|322.73|289.45|372.12|330.12|
2020-10-24 12:51:37|usa_0189|VFC|price_next_month|2.1484|2.0274|2|1.5313|1.6172|1.3984|1.5156|1.9453|2|2.3438|3.0313|3.3984|3.4453|3.9375|4.125|4.2031|4.5938|5.5313|3.3906|3.5469|3.6094|3.5781|3.8594|3.7969|3.9844|4.6094|4.125|3.9844|3.7813|3.0781|1.8594|2.8125|3.4844|3.6094|4.6406|4.9531|5.6875|5.8594|6.2813|6.75|6|5.5|4.9531|5.7969|6.2656|6.4063|6.3282|6|6.3125|6.9063|5.9844|6.3125|7.125|7|8.1719|8.3125|9.0156|11.2188|11.1719|10.6875|13|11.7656|10.4531|10.6563|12.875|9.875|7.5156|6.4844|7.0625|5.5|6.8281|8.715|10.1475|9.1525|8.305|10.1527|10.9425|9.645|9.205|8.8075|9.835|9.5325|10.6125|10.625|11.5379|12.5025|13.4575|13.2875|14.1475|14.76|13.0625|13.87|15.2975|16.955|19.0025|18.9675|21.9525|21.4475|21.7825|19.325|18.595|17.895|13.775|14.005|14.8175|16.1725|17.76|18.0075|21.605|19.8325|20.81|20.68|25.14|29.2|34.555|32.8725|38.0125|37.325|39.12|36.895|44.555|49.25|53.75|58.45|61.09|61.27|67.68|69.37|72.43|77.09|67.52|62.6|63.05|62.43|54.21|51.48|54.63|62.19|69.65|81.14|80.87|92.07|82.88|78.8134|88.4018|87.39|82.29|100.23|58.1|60.36|74.83|
2020-10-24 12:51:39|usa_0190|APA|price_next_month|5.9375|7.2501|5.9375|6.3125|7.125|4.75|5|5.25|6.125|5.3125|6.0625|5.25|4.4375|3.875|4.5|5.1875|5.1875|5.875|3.5625|4.1875|4.125|4.1875|3.625|4.2501|5.1875|7.5|7.5625|7.625|7.5|8.4375|8.0625|6.25|7|8.375|9.9375|6.6875|8.3125|9.4375|9.875|10.6875|13.375|14.0625|13.3125|12.5|13.5625|12.8126|14.0621|11.6251|13.5|13.6879|12.75|13.4384|14.5622|14.2504|17.75|19.188|17|17.6253|21|16.5627|15.3138|11.4719|12.2565|8.3333|13.2846|18.3712|16.8831|15.8009|20.9686|21.5368|23.9448|24.935|27.6883|22.4892|22.3376|23.0905|27.7762|24.5238|25.7429|29.719|28.625|30.98|34.86|38.48|41.87|46.53|50.7|54.42|56.29|68.4|63.83|75.53|71.04|70.47|65.32|72.97|72.5|80.84|103.81|95.36|134.68|112.17|82.33|75|72.86|83.95|94.12|98.77|101.76|95.58|101.02|119.36|133.37|123.72|99.63|98.88|95.94|86.12|82.719|83.76|73.88|80.25|88.8|80.26|86.8|102.66|77.2|62.57|68.4|45.86|47.13|42.54|54.4|52.5|59.48|59.82|48.64|49.48|41.37|44.87|40.95|46|37.83|32.82|32.91|24.42|21.66|27.44|13.08|15.35|9.28|
2020-10-24 12:51:42|usa_0191|ABC|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||2.8659|2.699|3.3054|3.7906|4.3665|4.1695|5.1398|5.9433|5.413|5.7007|7.2168|6.8685|6.6104|9.2337|6.3605|9.4001|6.7166|6.7923|3.6387|4.397|4.8516|8.4753|10.5373|11.6027|13.0994|14.1037|15.4185|15.7024|18.8001|16.2506|17.2597|14.1183|14.0334|15.3045|13.7714|13.3542|14.083|13.1273|13.3517|14.1377|14.8654|17.415|18.5018|21.1726|20.9349|20.8621|22.8998|25.4129|24.2534|22.8561|23.555|23.29|20.275|20.935|15.635|18.16|16.82|19.72|22.15|27.26|30.85|29.97|32.83|35.86|40.64|38.31|40.8|38.97|37.21|39.7|39.44|45.37|54.12|58.27|65.33|67.22|65.18|76.91|85.41|95.05|115.48|105.75|96.51|89.56|85.1|85.19|70.32|87.28|82.05|93.82|76.95|99.67|90.58|81.83|88|83.37|74.76|87.15|85.38|85.56|89.66|100.19|99.38|
2020-10-24 12:51:44|usa_0192|WM|price_next_month|||||||||||||||||||||||5.25|6.125|5.375|3.75|3.875|2.875|3.875|12|11.25|11.5|17.5|29|33.5|34.25|24.25|26.5|26|27|24.5|27|21.75|28.75|24.25|25.75|27|24.25|25.003|28.6731|25.8058|27.4115|31.8845|26.494|31.5405|33.6049|26.9528|29.3613|21.4475|21.5622|30.7376|36.75|30.0833|33.2917|37.6667|25.5625|18.375|17.5|15.875|18.6875|20|24.4|24.41|31|24.5|28.82|26.34|23.67|23.02|22.99|21.72|23.89|25.92|27.76|28.4|28.2062|28.48|29|28.49|28.12|29.51|31.58|37.46|34.38|37.48|37.98|37.41|38.03|36.39|32.41|36.1|35.54|31.23|31.19|26.67|28.11|29.88|32.05|34.68|33.95|35.72|37.87|39.46|31.49|32.93|34.76|34.2|34.4|32.74|36.38|40.98|42.03|43.54|41.78|44.45|44.89|48.89|51.43|49.53|51.13|53.76|52.95|58.79|66.12|65.66|69.5|72.78|75.15|82.17|88.43|81.29|90|89.47|95.67|107.34|117|112.21|121.7|100.02|109.6|116.7|
2020-10-24 12:51:47|usa_0193|HCA|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.66|34.29|18.61|21.64|26.92|29.5|33.26|31.3|37.91|35.49|45.34|47.77|51.15|57.11|69.37|73.97|75.95|92.45|77.2|66.44|78.24|76.11|74.5|74.46|87.67|87.24|77.69|87.04|96.86|103.48|139.22|123.39|134.08|135.34|117.04|148.3|83.73|98.08|129.07|
2020-10-24 12:51:48|usa_0195|SHW|price_next_month|3.7032|2.9688|3.125|3.1407|3.3438|3.1563|3.7344|4.2188|4.2969|4.8907|4.75|5.7969|7.0313|6.4688|6.75|8.4063|8.8125|8.4688|5.6875|7.0938|6.6563|6.8125|6.8438|6.5|6.9688|8.125|8.2188|8.125|8.75|9.6563|8.2188|9.9375|11.4375|12.25|11.9375|13.625|14.4375|14.875|14.5625|15.375|16.0625|15.875|18.25|17.0625|15.75|16.3125|16.313|16.813|17.813|18.25|18.813|21.063|23.375|22.563|25.063|27.75|30.25|32.063|27.75|28.625|35.625|31.875|25.1875|25.625|31.0625|27|22.375|17.625|24.875|20.8125|21.6875|26.85|20.98|22.89|24.36|27.7107|30.73|28.73|27.35|26.64|27.88|30|33.54|33.74|38.05|40.38|42.72|43.2|44.57|47.61|42.55|52.9|50.94|50.6|59.23|69.1|63.77|69.69|63.92|57.1|55.32|53.25|56.91|47.75|56.64|57.75|57.04|63.35|78.07|69.15|72.97|84.73|82.29|77.17|82.71|97.53|120.28|134.35|142.58|162.14|183.11|174.17|188|183.26|199.84|206.23|229.56|271.27|278|277.76|266.83|255.67|287.31|299.73|244.86|303.81|334.68|337.27|395.15|417.11|367.66|440.73|393.47|421.52|454.83|513.04|572.32|556.99|536.37|647.92|683.31|
2020-10-24 12:51:51|usa_0196|PXD|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37|41.813|22.75|25|23.063|13.75|9.125|8.4375|11.875|10.5|8.5625|9.1875|12.125|14.1875|18.25|16.55|16.76|13.65|18.06|23.15|23.37|25.45|24.56|26.31|25.63|26.08|32.46|32.64|35.1564|33.89|33.91|43|44.4|51.64|52.89|43.79|46|37.99|38.72|46.89|48.87|47.03|48.08|54.21|71.13|34.47|20.08|20.55|22.88|40.66|51|62.02|56.96|71.86|87.52|97.19|90.99|69.87|92.63|105.12|91.05|105.33|109.75|122.9|148.75|190.01|176.53|183.62|226.04|189.82|137.93|166.88|134.84|133.24|116.15|146.65|151.55|190.91|184.17|186.9|159.41|149.01|176.34|181.78|183.33|171.66|139.29|168.32|146.52|132.51|153.35|78.55|96.07|88.15|
2020-10-24 12:51:53|usa_0197|SE|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.26|13.89|11.25|15.6|12.82|11.56|23|35.14|31.29|41.01|45.22|112.9|163.44|
2020-10-24 12:51:53|usa_0198|CMI|price_next_month|7.0157|8.0313|8.625|9.4375|10|8|9.2188|10.8438|7.9375|8.1563|7.9688|9.2032|8.5|6.6094|7.7188|9.2188|10.4688|10.2344|6.0469|5.7813|6.375|6.6407|6.25|8.0782|8.5625|7.375|6.1875|6.0625|5.8125|6.2188|4.1875|4.875|4.625|4.9688|5.5469|7.1563|7.9375|8.8907|8.3438|9.8125|11.6719|10.0313|11.9219|13.8125|10.8125|10.0313|10.625|10.7188|11.1875|10.5313|8.7813|9.6563|11.6875|9.3438|10.4375|13.1563|14.0313|19.625|15.2344|13.375|13.5938|13.9219|8.5313|9.5|13.375|16.1719|12.6719|9.5625|8.8906|8|8.5|9.38|10.35|10.1775|7.8275|9.4225|10.6375|8.075|5.99|6.175|6.7775|11.5825|11.85|12.6825|14.9779|17.3308|17.52|19.4175|17|21.36|21.3425|24.325|26.125|29.25|31.745|33.64|46.08|59.35|59.98|48.35|62.65|66.34|26.15|23.98|34|43.01|43.06|45.16|72.23|79.61|88.1|105.88|120.18|104.88|99.43|104|115.83|95.9|93.58|114.83|106.39|121.19|127.02|126.98|150.85|139.39|146.18|139.46|138.26|129.53|103.51|89.89|117.03|122.77|127.82|147.01|150.94|167.9|176.88|188|159.86|142.81|136.69|147.11|166.29|164|172.48|159.97|163.5|193.26|226.28|
2020-10-24 12:51:56|usa_0199|PCG|price_next_month|16.0625|14.875|16.25|15|13.25|13.75|15.25|16.75|18.375|18.25|18.5|20.5|21.125|25.25|24.75|26.875|21.25|19.25|17.625|17.75|14.875|16.875|17.875|18.25|18.75|21.5|20|21.75|21.25|22.75|24|25.125|26.375|26.25|29.875|31.5|31|34.125|31.625|33.25|32.625|34.625|36.25|33.875|26.5|24.125|22.625|25.25|26.875|29.5|29.375|27.75|22.75|19.625|23.375|22.75|24|24.8125|25.5625|29.8125|32.375|30.4375|30.4375|31.9375|31.0625|31.625|22.9375|21.9375|25.9375|25.875|26.9375|14.25|8.97|14.87|18.06|21.5|23.5|13.9|10.85|13.8|14.98|21.45|24.45|26.85|27.5385|28.4893|32.04|35|34.72|37.63|36.38|37.31|39.84|41.68|43.14|46.68|50.6|42.81|48.93|41|40|38.53|36.67|38.67|37.12|40.37|40.89|42.24|43.8|44.4|47.82|46.28|46.08|41.43|42.9|40.66|44.18|46.16|42.52|42.64|48.44|45.89|41.85|42.15|45.58|44.67|50.32|58.81|52.92|52.51|53.4|54.91|58.2|63.94|62.12|61.89|67.05|67.69|57.77|42.43|46.1|43.08|46.81|13|22.52|18.13|3.8|15.21|10.64|9.35|10.25|
2020-10-24 12:51:58|usa_0200|BSX|price_next_month|||||||||||||||||||||||||||||||||||||4.2813|5|5.1875|5.625|3.5938|3.6875|2.4063|3.8125|3.4688|3.4063|4.407|4.625|6.8125|9.125|10.5313|12.8125|10.7813|11.2813|13.5938|17.0625|12.0625|17.9375|11.375|12.6875|18.0781|19.1563|13.6094|12.2188|21.2813|20.2813|10.0625|10.375|13.25|8.2813|7.9688|8.38|7.94|9.005|11.37|11.235|12.46|14.995|18.815|20.225|21.525|31.615|33.86|40.79|45.81|38.143|35.3|33.06|29.58|28.95|25.12|21.87|23.24|17.01|15.91|18.45|15.44|13.15|13.87|12.15|13.33|11.89|9.03|8.87|8.41|10.74|8.12|8.63|6.88|5.6|6.39|6.98|7.49|7.16|5.89|5.96|6.26|5.17|5.14|7.47|7.49|10.92|11.69|13.53|12.61|12.78|13.28|14.81|17.82|17.34|18.28|17.53|21.92|24.28|22|24.06|26.38|26.62|28.14|27.96|28.72|33.61|36.14|38.15|37.12|42.46|41.7|41.87|37.48|38.57|37.17|
2020-10-24 12:52:01|usa_0201|AMP|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.55|43.6|45.33|42.57|47.77|56.53|58|63.3|64.43|51.35|54.64|39.66|38.83|24|24.31|22.57|35.83|40.81|47.59|36.47|49.96|58.94|62.05|57.47|41.44|51.45|53.22|52.34|57.3|65.28|74.47|81.12|90.47|113.88|105.04|122.42|117.05|132.09|124.53|123.68|109.83|104.25|94.17|86.85|99.69|111.85|129.3|131.13|151.83|169.07|141.31|142.01|149.75|113.44|137.94|145.75|134.73|169.73|102.58|147.99|159.8|
2020-10-24 12:52:03|usa_0202|MPC|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.89|15.8|15.83|21.23|22.68|27.695|32.005|40.695|35.365|32.67|44.74|43.585|40.45|40.475|45.82|49.27|55.54|50.04|50.6|36.28|38.78|41.38|52.93|50.3|52.9|56.31|68.61|72.57|69.6|86.39|58.77|61.35|54.87|60.74|58.23|20.06|34.69|28.83|
2020-10-24 12:52:04|usa_0203|IP|price_next_month|14.1875|13.1875|12.3125|13.5|13.7813|12.2188|12.6563|13.5938|12.5625|12.8125|11.0938|12.9688|14.3125|16.0313|18.2813|23.0625|24.5938|24.375|18.625|19.375|21.625|22.5625|22.875|25.3125|24.5625|25.75|24.875|25.25|24.8125|28.1875|23.25|29.4375|31.4375|34.75|38|36.125|37.25|33.375|32.375|32.25|32.875|31.875|29.75|37.5625|32.625|36.4375|37.25|35.563|38.5|42.25|37|40.75|39.875|37.75|42.625|40.875|42.25|56|45|45.6875|52.1875|44.625|46.4375|39.5625|53.3125|51.125|52.625|47.625|36.75|34|36.625|38.65|39.18|40.86|35.8|41.78|41.43|39.82|34.93|35.7|35.75|39.12|39.35|42.27|40.32|43.23|38.51|39.15|34.29|31.6|29.18|32.63|36.35|34.33|33.35|33.7|37.72|37.07|36.96|32.2|26.17|27.72|17.26|9.12|12.66|18.81|22.31|22.91|26.74|24.2|25.28|28.88|30.88|29.7|27.7|31.14|33.31|32.81|35.83|41.42|46.98|48.31|44.61|47.74|46.65|47.5|50.62|52.66|53.72|47.87|42.69|34.21|43.27|45.81|45.03|56.6|53.97|54.98|57.27|65.08|51.56|53.73|45.36|47.43|46.81|43.91|43.68|40.72|34.25|34.79|46.4|
2020-10-24 12:52:07|usa_0205|DG|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.73|23.74|27.01|28|29.24|30.54|32.23|34.09|37.22|41.08|47|53.76|51.55|42.92|50.12|51.11|57.9|61.2|57.31|58.22|61.06|70.78|75.32|79.35|68.72|72.83|84.66|93.6|68.05|74.19|68.35|71.24|81.29|93.99|95|98.12|104.46|108.77|122.58|137.11|159.04|152.21|169.18|187.82|212.29|
2020-10-24 12:52:08|usa_0206|NOV|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||5.0315|7.5625|7.969|13.875|19.8125|15.125|18.469|13.219|5.094|5.844|5.6875|6.9375|6.6565|7.125|14.344|15.5625|16.4065|18.3125|17.94|12.575|6.925|9.64|12.925|10.025|9.985|10.625|11.26|10.55|9.255|11.095|14.38|15.815|16.425|16.965|22.27|24.35|29.95|33.905|33.2|31.275|26.665|29.12|40.22|54.11|77.02|74.31|67.48|82.57|29.87|30.4|34.66|29.55|46.05|46.89|41.89|33.75|46.82|66.8|74.64|80.05|62.74|70.87|76|67.65|80.09|70.04|69.16|70.31|77.77|79.02|78.61|83.02|71.34|65.49|54.43|45.06|39.25|34.61|27.83|32.14|36.96|37.81|38.73|32.73|34.98|37.85|39.43|43.58|41.9|26.73|26.87|21.94|21.18|25.35|12.03|11.61|8.63|
2020-10-24 12:52:10|usa_0207|VTR|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||15.1253|15.4419|15.6952|16.3915|14.0494|19.3028|17.0878|13.86|14.9991|15.505|21.0749|20.4103|13.67|12.4044|13.7337|8.876|8.6862|8.6862|3.4175|3.4175|3.7023|2.753|2.9903|3.465|3.7972|5.3921|6.7059|8.3311|9.4551|9.2121|10.2525|9.8728|8.6577|8.6197|9.8728|12.5688|14.2016|18.9862|16.7762|19.3811|20.4291|19.4418|20.4899|24.5225|23.2618|23.239|24.8111|27.135|29.6032|35.1244|32.0182|24.7731|32.5726|33.5675|36.8787|34.0687|27.3856|21.1658|21.7505|26.8084|30.4766|32.0486|35.8686|44.4189|46.906|48.57|48.9816|47.4052|48.7014|51.0659|51.4863|58.8953|55.4097|58.0545|69.7373|57.5729|57.135|54.6391|57.8706|55.6112|59.9987|69.8949|60.3403|58.7552|53.72|55.32|62.12|76.16|67.75|61.67|64.01|67.35|62.75|55.97|51.42|56.38|58.04|64.49|61.11|67.29|65.1|57.86|32.35|38.36|42.24|
2020-10-24 12:52:12|usa_0208|ZTS|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.01|32.59|29.7|31.78|32.1|29.35|32.51|36.71|42.63|46.36|47.88|41.39|48.01|45.85|47.5|52.31|53.59|52.65|62.55|63.57|72.1|82.85|86.15|91.07|84.76|102.12|114.59|125.12|133.58|126.11|138.44|161.52|
2020-10-24 12:52:13|usa_0209|ORLY|price_next_month|||||||||||||||||||||||||||||||||||||||||2.4063|2.9688|3.8438|3.9688|3.125|3.375|3.188|3.125|3.344|3.657|4.094|3.782|4.907|4.375|4.422|4.125|4.375|5.516|6.094|6.344|6.875|8.844|9.7813|12.4375|11.4375|10.6563|10.9063|6.5625|6.875|7.2188|9|11.25|11.825|17.45|14.13|16.545|16.195|14.09|13.635|12.215|14.81|19.08|21.73|19.235|22.45|20.245|21.53|22.865|25.66|32.26|28.2|32.82|33.88|28.35|32.29|34.91|35.6|33.31|33.02|29.43|28.87|25.54|27.11|29.07|38.85|40.66|37.28|37.8|48.87|49.28|58.5|56.83|59.06|59.5|76.05|81.51|105.505|85.74|85.8466|92.65|107.32|125.3|123.81|130.98|148.79|150|175.88|187.36|217.83|240.31|276.26|260.9|262.68|290.63|264.44|262.27|248.15|204.3|210.95|264.69|256.07|306|320.75|344.66|378.57|380.76|435.51|406.1|386.34|477.38|466.43|
2020-10-24 12:52:16|usa_0210|CB|price_next_month|||||||||||||||||||||||||||||||||||||||||9.5416|9.375|10.8333|9.5|9.5|7.7917|7.583|8.208|8.833|9.875|11.3333|14.708|14.6667|14.6667|18.25|19.708|20|27.3333|30.979|31.021|37.875|36.688|33.875|28|30.25|23.25|19.438|17.688|23.938|35.938|39.25|37|35.7|34.91|35.25|38.85|43.52|31.67|30.75|29.45|33.08|32.99|36|43.42|43.8938|40.4231|38.06|43.4|42.96|46.21|52.1|54.75|55.54|51.53|57.25|57.78|59.46|57.72|60.61|58.24|60.29|50.7|57.36|43.66|46.32|49.06|51.36|49.27|53.19|53.08|59.42|61.59|67.25|66.98|72.15|69.6|75.97|73.5|78.65|85.33|89.14|91.38|95.44|93.81|102.32|100.1|109.3|107.96|106.99|108.77|113.54|113.07|117.86|125.26|127|131.49|137.25|146.46|150.82|156.15|135.67|139.72|124.91|133.05|145.2|152.84|152.42|151.99|108.01|127.24|129.02|
2020-10-24 12:52:18|usa_0211|M|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||10.875|14.1875|12.6875|13.5|16.75|15.1875|16.5|16.4375|17|21.9063|22|21.1875|24.9063|26.4688|19.2188|20.9063|23.3438|25.6563|21.3438|20.8125|17|12.0313|16.2813|22.28|21.49|19.3|15.995|20.81|19.865|18.805|15.35|13.01|15.31|20.005|23.775|23.74|24.5103|23.9915|25.225|28.4|28.75|37.935|30.685|33.315|38.925|35.11|43.91|41.49|43.92|36.07|32.03|27.62|25.29|18.81|12.29|8.95|13.68|13.91|17.57|15.93|23.2|18.65|23.67|23.15|23.91|28.87|30.53|33.69|41.02|35.84|38.07|39.51|44.6|48.34|46.11|53.2|57.43|57.79|57.82|63.88|64.63|72.8|50.98|40.41|39.59|35.83|36.49|29.54|29.22|23.75|18.76|25.95|31.07|39.73|34.29|26.3|23.54|22.73|15.16|15.95|4.43|6.06|7.23|
2020-10-24 12:52:20|usa_0212|LB|price_next_month|1.3344|2.2047|1.7696|1.726|1.5085|1.6536|2.1177|2.5166|3.1765|3.8292|4.1991|5.3812|6.614|7.1688|6.9366|9.0553|9.5487|11.2611|4.7598|4.2084|4.4116|5.3113|5.9498|6.7625|7.0817|8.3587|8.5039|7.6332|9.1714|9.4036|6.4432|10.3323|12.7122|13.8732|11.203|14.3376|10.7967|10.1582|11.6094|12.7703|10.2743|9.4616|9.926|8.2426|8.9392|9.1714|8.591|7.8371|9.926|9.4616|8.5909|7.7783|9.6358|8.8812|8.5329|7.9524|8.4168|10.3613|10.9418|12.3059|15.5856|12.6711|12.1099|16.1269|20.6755|21.5911|20.5625|15.3438|22.5938|20.4375|25.25|20.66|16.92|16.97|11.15|18.5407|19.16|17.97|15.67|12.59|14.54|16.71|17.6|18.2|20.7165|20.44|24.78|23.7|21.69|24.38|20.01|23.66|25.64|25.16|29.47|27.94|27.57|24.15|22.01|19.07|18.52|16.49|11.98|7.92|11.42|12.94|17.6|19.02|26.8|25.64|29.39|29.24|41.16|37.86|42.71|41.86|49.7|47.55|47.89|48.02|50.41|55.77|62.61|52.36|54.2|57.97|72.12|84.63|89.36|80.72|95.98|96.15|78.29|73.9|72.19|60.21|52.81|46.39|43.04|50.09|34.91|31.67|32.42|27.84|25.64|25.95|17.04|23.16|11.89|24.41|34.76|
2020-10-24 12:52:23|usa_0213|UAL|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43.5|39.34|30.77|29.75|48.85|40.05|42.94|48.26|26.03|22.04|4.41|5.02|11.04|5.47|3.27|7.21|12.69|19.47|22.44|24.47|25.69|21.75|21.7|17.94|17.48|22.01|23.86|19.94|25.64|28.66|30.75|30.93|43.8|46.45|45.17|46.13|65.34|60.12|56.39|50.78|50.86|55.58|46.16|53.73|73.66|69.76|76.92|64.14|68.48|69.19|71.3|86.71|80.07|84.91|88.45|84.85|86.89|24.02|31.76|34.88|
2020-10-24 12:52:25|usa_0214|AZO|price_next_month|||||||||||||||||||||||||||||||||7.3438|9.4375|11.9375|17.0625|17.9375|15.5|16.5|17.5625|19.4375|23.6875|26.625|28.1875|29|24|24|26.375|23.125|26|24.75|24.125|36.5|28.875|25.625|21.625|24.5|28.688|29.563|27.438|30.1875|34.25|26.3125|33.875|30|24.6875|26.5625|26.25|22.9375|22.875|26.8125|26.03|31.34|47.33|58.53|67.65|76|73.75|85.77|65.71|80.81|83.26|96.1|84.32|87.8194|77.028|81.81|89.25|83|97.44|80.9|97.75|93.61|87.87|112|125.63|133.04|126.81|124.41|120.65|120.75|130.29|127.29|132.89|166.39|153.57|135.31|155.03|185.01|211.57|237.63|253.53|282.38|285.45|323.59|347.88|396.16|375.23|375|369.7|409.09|448.58|434.69|495.06|533.89|517.03|553.52|596.96|672.66|700.94|784.41|767.39|765.23|813.97|742.16|724.98|692.19|539.82|589.5|765.44|624.52|705.53|733.47|847.34|1028.31|1123.04|1144.38|1057.96|1020.32|1207.42|1183.16|
2020-10-24 12:52:27|usa_0215|RAI|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 12:52:28|usa_0216|PCAR|price_next_month|2.0075|2.0881|2.2222|2.1686|1.7445|1.7606|1.8573|2.2545|1.723|1.9646|1.7176|1.9968|2.4369|2.0183|2.0397|2.3403|2.9093|2.8986|2.0934|2.6624|3.1562|3.2206|3.6071|3.8647|4.3156|3.9292|3.5856|3.285|3.371|3.4997|2.4262|3.4569|3.6071|4.1438|4.0151|4.6806|4.8525|4.8095|4.8309|5.0564|5.1959|5.3033|5.7971|6|5.2839|4.9876|4.42|4.2467|4.5432|5.2346|4.1235|4.5185|4.8889|4.4938|5.5062|6.4568|6.9013|9.8025|8.9013|9.9753|11.7284|8.8395|8.6173|8.6173|11.0618|11.321|9.3087|8.1852|9.4043|8.8025|8.3087|9.9506|9.5842|11.6227|10.4336|13.0865|14.1176|11.363|13.0726|12.8356|17.28|22.886|23.4311|23.3097|25.1067|26.6489|30.8045|31.4045|30.1778|32.0978|31.12|30.9334|31.9689|35.8889|39.4734|44.56|55.9867|54.5467|55.56|46.92|47.32|42.06|29.24|26.39|35.44|34.65|37.41|36.03|46.52|45.82|51.26|56.49|53.11|42.81|43.24|44.2|42.95|40.01|43.37|47.06|49.78|56.27|55.6|56|63.98|62.27|65.32|60.11|65.35|64.84|52.65|49.07|58.91|58.97|54.92|67.31|66.73|68.45|71.73|74.56|63.67|65.72|57.21|65.52|71.67|70.14|76.06|74.21|69.23|85.08|92.64|
2020-10-24 12:52:30|usa_0217|PPL|price_next_month|5.4807|5.2777|5.5676|4.9877|4.8137|5.1327|5.5967|5.8287|5.5967|5.8287|6.0316|6.7566|7.3075|8.9025|9.1054|9.4534|8.3515|7.8585|8.0615|8.5835|8.0905|8.1485|8.4675|8.4095|8.2645|9.5404|9.4534|9.4824|9.2794|9.7434|9.6564|9.8304|10.3233|10.4684|11.5123|11.4833|11.6573|13.0492|12.5852|12.9332|13.8031|14.0351|13.5711|11.7153|11.4253|9.5114|9.0474|9.5114|8.5255|8.9314|10.4393|11.9472|10.4973|10.3233|10.8453|10.4973|9.1054|9.4824|10.0334|10.1494|10.7003|10.7583|12.5852|12.3822|12.9622|13.4261|12.5562|10.7583|11.0773|12.5272|19.1098|19.4636|25.5184|20.8694|15.8446|15.6358|17.6819|15.3342|16.058|16.239|16.7957|18.3686|18.5217|21.2127|19.8811|21.505|24.1265|25.0544|25.175|28.5713|29.0817|27.9589|26.9474|31.5685|32.0325|33.0347|40.4675|43.7431|47.9745|51.1852|44.5597|43.5761|30.4643|28.4507|27.7547|31.3551|27.3186|27.365|22.9758|25.3235|24.9245|23.9316|25.4534|25.8896|27.2536|25.7875|25.3792|26.8175|27.4392|28.1073|30.9747|29.4807|28.4228|28.3672|30.9376|30.6128|32.4687|32.9419|31.5778|31.81|34.4|35.06|37.64|37.71|34.34|34.84|38.11|38.33|37.56|31.87|29.1|28.77|30.4|31.32|31.21|29.63|33.49|36.19|25.42|26.62|28.67|
2020-10-24 12:52:33|usa_0218|LVS|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43.1|43.8|37.9|32.97|47.32|60.71|73.31|70.55|102.81|89.13|79|144.56|86.88|78.51|38.13|31.32|7.4|4.96|6.94|17.36|18.34|23.43|23.97|37.1|49.2|44.84|43.35|39.12|43.79|58.69|41.2|45.88|52.41|53.79|53.15|66.61|80.61|81.48|74.93|61.87|55.11|56.85|57.23|44.88|38.91|49.95|46.53|58.81|56.61|56.67|61.89|64.89|69.52|70.95|73.63|59.2|56.92|64.17|62.25|56.5|71.52|40.27|44.68|46.22|
2020-10-24 12:52:35|usa_0219|SYY|price_next_month|1.0782|1.0547|1.1407|1.0625|1.0274|0.9961|1.1485|1.0899|1.0391|1.211|1.2657|1.4805|1.6094|1.9219|1.9063|2.3516|2.211|2.375|1.7969|1.8672|1.8438|2.0782|2.25|2.4063|2.8438|3.2579|3.5782|3.5938|3.7969|4.2657|4.0157|4.3907|4.9219|5.7344|5.2188|5.25|6.1094|6.4375|6.375|6.4063|6.2188|6.75|7.1563|6.8125|6.5|5.9063|6.219|6.782|7|7.782|7.594|8|8.032|7.25|8.5|8.219|8.875|9.36|10|11.188|11.907|11.875|13.4688|13.625|14.8438|16.3438|19.2188|17.7813|18.8125|19.6875|26.0938|26.92|28.12|26.84|24.11|29.62|29.01|26.05|31.68|29.37|28.73|30.13|33.66|37.93|38.3691|34.5035|32.27|34.97|34.6|36.06|31.91|30.68|29.89|27.6|34.98|34.55|32.74|31.88|34.29|29|30.57|28.36|26.2|22.29|23.33|23.76|26.45|27.99|31.54|30.97|29.46|29.14|28.91|30.59|27.72|30.11|28.9|29.39|31.07|31.77|34.86|34.51|32.34|35.08|36.43|35.69|38.54|39.17|37.03|36.31|41.25|39.81|46.07|51.79|48.12|52.46|52.87|52.62|55.62|62.87|62.54|67.21|71.33|63.85|70.37|68.57|79.87|82.14|56.27|52.85|64.8|
2020-10-24 12:52:38|usa_0220|CERN|price_next_month||||||||||||||||0.1129|0.1288|0.136|0.0868|0.0825|0.1186|0.1288|0.094|0.0796|0.0593|0.081|0.0752|0.0694|0.0637|0.0629|0.0391|0.0622|0.0803|0.0948|0.136|0.1599|0.2228|0.3819|0.4774|0.6655|0.5035|0.625|0.8275|1.1285|0.735|0.8333|0.9433|1.0475|1.2298|1.4266|1.2269|1.0591|0.9549|0.6077|0.5614|0.706|0.7466|1.3889|1.1227|0.9636|1.3802|1.3137|1.0359|1.1285|1.1806|1.1589|1.0373|1.3845|1.5321|2.4306|4.3012|3.355|3.1271|3.9125|3.7326|3.3611|3.6882|3.0139|2.4729|2.5603|2.4975|3.9562|5.2962|4.9|5.3525|5.625|5.6437|6.2188|7.2562|9.4275|10.5563|11.25|9.9125|10.12|12.0775|11.2325|13.31|13.2175|14.89|13.1|11.5675|11.165|9.3075|8.43|13.45|16.27|19.01|18.915|21.1925|19.3625|21.9575|24.7125|30.045|33.245|31.715|30.445|40.555|36.96|38.095|41.275|48.385|49|56.03|56.89|51.3|55.2|63.34|66.35|71.81|71.72|66.29|58.01|56.14|62.39|58.58|53.71|64.75|64.37|67.52|69.13|58.25|62.08|57.28|54.91|66.45|71.65|67.12|71.83|69.39|69.45|73.72|
2020-10-24 12:52:41|usa_0221|STI|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 12:52:41|usa_0222|ROST|price_next_month||||||||||0.5547|0.5117|0.4063|0.4063|0.3203|0.2422|0.1641|0.2109|0.3281|0.1133|0.2109|0.168|0.2696|0.3164|0.3516|0.4844|0.6016|0.5977|0.375|0.3242|0.3164|0.1406|0.1953|0.2617|0.4375|0.4766|0.6719|0.4961|0.4297|0.543|0.6914|0.5078|0.4297|0.4883|0.4141|0.5273|0.4727|0.4338|0.336|0.3047|0.3809|0.4902|0.625|1.0781|0.9219|1.2969|1.2813|1.7578|1.9766|2.3359|2.0313|2.8945|2.6289|2.0352|2.4688|2.8711|3.0078|2.5781|1.5938|2.5938|1.9219|1.6484|2.8594|2.7475|2.94|3.9125|4.5412|5.0762|4.7075|5.2313|4.8762|4.7363|5.68|6.2625|6.9625|7.6125|5.7875|6.5675|7.155|6.68|6.625|6.76|7.125|7.66|6.2225|7.3575|8.0975|8.2875|7.2325|6.755|7.2875|8.3725|9.49|8.1725|7.355|9.485|11.0175|11.0025|11.4825|14|13.165|14.7475|16.3|18.4225|18.9425|21.9325|25.41|30.75|33.22|30.475|29.85|33.035|33.745|38.675|33.955|34.04|32.2|40.36|45.855|49.44|53.16|50.58|56.26|56.78|61.83|62.54|66.11|65|55.32|63.49|82.39|80.85|87.43|99|92.12|97.66|106.03|109.67|112.19|91.36|89.67|95.43|
2020-10-24 12:52:44|usa_0223|AVB|price_next_month|||||||||||||||||||||||||||||||||||||||||||||20.5|20.5|19.5|19.875|17|19.875|20.625|23.875|25.125|25.375|30|36|33.5|38.438|39.125|37.938|37|35.875|32.125|32.0625|35|33.9375|32.3125|34.5|39.125|47.125|45.9375|48.59|45.4|47.85|45.4|44.95|47.67|44.95|37.7|36.8|39.89|46.98|45.67|49.1|49.63|57.9981|65.47|66.92|72|87.56|86.25|99.48|107.7|116.92|131.06|148.36|122.26|107.97|122.65|93.78|99.75|99.71|71.02|51.81|56.81|58.2|68.78|76.61|104.04|105.09|106.31|115.93|126.61|134.19|133.69|136.01|145.4|147.09|135.56|129.79|133.04|135.34|125.05|123.5|136.55|148.08|155.84|172.99|164.34|172.34|174.83|171.49|176.79|185.65|171.18|173.31|189.84|192.35|181.33|170.4|163|176.85|175.38|192.92|200.93|208.79|217.66|216.69|162.95|153.12|145.79|
2020-10-24 12:52:46|usa_0224|TROW|price_next_month|||||||||||||0.8047|0.9922|1.0938|1.2657|1.2891|1.2657|0.6719|0.7657|0.8282|1.0313|1.0079|1.2032|1.3907|1.5313|1.6094|1.6094|1.5313|1.625|1.0157|1.3282|1.6875|1.9844|2.2969|2.9063|2.1563|2.5938|2.375|3.0704|2.7266|3.3907|3.6875|4.0625|3.5625|3.5079|4.2815|3.4375|4.594|5.5|6.219|6.75|6.969|7.0315|8.5315|10.3125|11.5625|13.5625|16.5625|16.1875|18.875|17.75|17.7813|18.2813|18.8438|17.5|17.75|19.4375|19.0859|20.4375|23.4063|19.5|17.38|18.98|13.88|18.79|17.535|13.515|14.115|13.37|15.26|20.26|20.465|26.08|25.64|23.11|27.885|29.925|27.585|33.175|32.76|38.215|42.095|41.31|47.31|47.98|49.68|52.13|64.24|50.59|58.56|59.85|39.54|27.58|38.52|46.71|48.73|49.62|57.54|48.23|55.27|65.92|64.25|56.8|52.84|57.84|63.115|60.75|64.88|71.41|72.5|75.24|77.41|78.44|82.13|77.66|82.09|78.72|81.18|77.13|75.62|70.95|75.29|70.69|64.01|67.44|70.89|82.72|92.9|111.63|113.82|119.08|96.99|93.46|107.5|113.39|115.8|133.53|115.63|138.1|148.1|
2020-10-24 12:52:49|usa_0225|PLD|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23|24.875|23.188|24.438|25|21.875|21|23|20.5|19.0625|21.5|23.375|23.9375|25.5|23|25.78|24.97|26.19|27.46|28.523|28.92|27.64|28.74|28.1|31.38|33.17|32.25|34.85|36.95|40.48|37.69|44.66|42.66|49.75|50.69|50.56|55.56|58.42|59.75|55.73|66.15|51.03|53.65|48.84|32.68|25.89|17.86|16.61|21.21|25.68|27.75|25.3|27.1|32.43|36.05|35.67|23.54|29.31|36.15|32.35|34.84|38.22|39.64|38.26|38.75|37.2|40.88|41.23|37.55|44.15|44.37|38.85|40.54|40.69|44.12|50.09|51.17|52.47|52.5|56.94|63.69|62.65|61.73|65.83|66.42|61.31|73.15|83.02|84.25|88.96|75.51|96.57|102.16|
2020-10-24 12:52:51|usa_0226|BXP|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.375|33.188|33.25|35|34.125|28.0625|30.3125|32.1875|34.75|29.8125|30.1875|34.3125|38.625|39.625|42.875|36.47|41.26|37.98|38.7|39.46|38.65|36.98|37.05|38.68|45.48|45.32|48.13|47.23|50.92|57.2|62.56|62|71.72|66.28|75.36|87.12|91.26|103.89|112.09|116.56|105.91|110.14|86.12|94.61|87.47|76.97|55.55|39.3|44.26|64.36|68.12|79.97|69.08|85.85|86.5|94.44|109.76|88.86|101.32|99.03|110.25|109.58|106.65|109.87|104.93|103.44|100.39|114.45|117.38|118.78|131.26|137.58|122.53|122.57|124.2|129.2|133.47|127.44|127.18|136.83|122.99|128.28|129.35|120.95|126.07|114.37|111.51|137.89|131.87|128.2|136.64|105.68|88.28|79.76|
2020-10-24 12:52:53|usa_0227|WDC|price_next_month|5.5625|5.6875|4.5625|4.75|4.125|3.5|4.125|6.25|5.625|7|3.75|6.0625|7.0625|6.1875|8.5|12.5|14.5|13.125|8.25|5.875|7.625|7.5625|6.125|7.25|5.8125|4.375|3.5|4.375|5.8125|6.0625|2.8125|2.6875|2.5625|1.625|1.3125|2.125|2.125|2.3125|3.4375|4.5|2.4375|2.125|3.9375|6|7.875|7.625|8.563|7.688|8|9.688|7.75|9.25|11.75|14.938|24.25|36.25|30.813|38.5|30|18.875|19.75|11.125|10.5|13.8125|7.9375|4.8125|3.1875|4.75|6.9375|4.125|6|5.28|5.32|3.51|3.35|6.25|6.19|4.44|6.19|7.95|9.33|9.96|13.45|10.23|8.1996|7.01|8.33|10.77|12.69|14.99|12.1|21.86|21.04|17.54|18.28|19.6|17.68|21.35|25.92|26.45|28.99|28.79|16.47|14.68|23.52|30.25|33.68|37.99|41.09|26.39|32.01|34.02|39.8|34.46|26.64|36.35|38.81|39.77|34.23|47|55.28|64.38|69.63|86.17|88.08|99.8899|98.37|97.23|97.74|86.06|66.82|47.98|40.865|47.51|58.44|79.73|89.07|85.12|89.27|88.98|78.79|70.15|43.07|44.99|51.12|53.89|51.65|65.5|46.08|43.1|41.72|
2020-10-24 12:52:55|usa_0228|PEG|price_next_month|7.8711|7.793|8.4646|7.793|7.4182|7.6212|8.4646|8.7144|9.4172|9.7451|9.4172|11.1194|11.6661|14.2429|14.0399|14.2898|12.8374|12.1875|11.75|13.4375|11.375|11.8125|12.4375|12.4375|12.25|14.0625|13.625|13.625|12.3125|12.75|13.1875|13|13.5625|13.625|14.1875|13.6875|13.0625|14.125|14.1875|15.875|17.0625|17.5625|16.8125|15.8125|14.3125|13.875|13.125|14.375|13.75|13.875|14.6875|15.625|13.0625|13|13.4375|13.6875|12.0625|12.375|12.9688|15.5|16.7813|16.3438|19|19.8438|20|20.1563|19.7813|17.1875|17.9375|16.8125|20.75|20.455|23.22|23.4|19.68|21.0354|23.175|17.275|14.325|17.64|19.235|20.375|20.435|22.72|21.4468|19.5017|21.295|26.375|29.05|32.15|31.445|34.81|31.35|33.715|30.525|33.515|43.225|43.075|47.8|48|43.91|41.8|28.15|31.57|29.84|32.45|29.8|30.59|32.13|32.9|32.34|32.43|32.17|32.75|33.7|30.34|31.15|33.24|32.04|31.18|36.61|33.79|33.5|33.34|40.97|35.17|41.31|42.68|41.54|41.67|41.29|41.3|46.13|46.01|42.08|44.25|44.05|44.97|49.2|51.87|52.15|51.56|53.43|54.55|59.65|57.15|63.31|59.2|50.71|55.94|60.92|
2020-10-24 12:52:58|usa_0229|BEN|price_next_month|||0.1003|0.1192|0.0976|0.1063|0.1388|0.1886|0.3512|0.438|0.5485|1.11|1.0255|1.0623|1.2884|1.8372|1.2884|0.8937|0.6299|0.8052|0.6768|0.7497|0.8017|1.0602|1.2077|1.4541|1.4021|1.5347|1.6042|1.8056|1.3472|1.8125|2.0834|2.0556|2.5278|3.0486|2.8195|3.3194|3.6111|4.3889|3.8611|4.7778|5.3194|5.5278|4.2083|4.0972|4.5417|3.764|4.4723|5.5417|5.639|5.9583|6.3613|6.2222|7.8333|9.0833|9.8543|14.1563|14.9793|14.9377|17.8333|14.5208|12.6042|11.1667|13.3333|12.7083|11.6667|11.8958|10.75|11.9583|14.28|15.5867|14.55|14.38|10.7|12.4833|13.9667|11.4433|10.9967|11.1133|11.6267|14.4833|15.8067|19.2566|18.2766|16.0154|20.2066|22.62|22.8933|26.94|29.4566|32.8333|31.04|30.4833|37.9866|39.7033|43.77|42.4566|43.2266|34.6966|31.7166|33.5366|22.6666|16.14|20.16|29.56|34.8766|33.01|38.5466|33.5266|38.2333|40.2166|43.04|42.32|35.5433|35.3666|41.8366|38.3166|42.6|45.6266|51.5533|48.88|53.86|52.01|52.35|54.15|55.61|51.53|51.56|45.55|40.76|34.66|37.34|36.19|33.66|39.74|43.11|44.78|42.13|42.41|33.64|34.32|30.5|29.61|34.59|32.63|27.55|25.3|18.84|21.05|23.22|
2020-10-24 12:53:00|usa_0230|EIX|price_next_month|9.3438|8.9688|10.4375|9.6875|9.375|9.5938|11.0625|11.4375|12.5625|12|12.4375|13.875|14.5|17.4375|17.5|18.25|15.6875|15.5|16.0625|17|15.4375|15.875|17|16.625|16.4375|18.875|18.4375|18.875|17.9375|18.9375|19.4375|18.8125|19.5625|20.875|22.25|20.5625|21.3125|23.625|22.4375|22.625|23.875|24.625|21.125|19.5|16|13.5|13.875|16.25|16.75|17.125|17|18.5|16|15.125|19.625|21.375|21|25.25|25.75|26.875|29.8125|27.75|26.375|27.8125|24.5|25.3125|29.625|29|19.0625|19.6875|23.875|13.34|9.85|14.04|14.21|15.4407|18.15|13.1|10.05|12.33|14.59|16.41|19.71|22|23.3816|26.8|30.5|32.47|36.3|40.88|43.76|43.82|40.41|41.38|44.44|44.98|52.35|52.89|58.15|52|52.17|48.34|35.59|32.57|28.51|32.32|31.82|33.32|34.37|33.15|36.9|36.28|39.27|38.07|40.6|41.04|44.01|46.18|46.92|48.19|53.8|49.85|49.03|48.16|56.56|54.8|62.58|68.15|60.94|60.01|60.52|61.8|70.71|77.38|73.48|72.88|79.97|78.68|79.95|62.53|65.52|66.63|69.39|56.97|63.77|74.54|62.9|76.55|58.71|55.67|60.49|
2020-10-24 12:53:03|usa_0231|CCL|price_next_month||||||||||||||||||2.625|1.7083|2.2292|2.1042|2.1042|2.2709|3|2.9167|3.8333|3.375|3.0833|3.2917|3.4792|2.1042|2.7917|4.0417|3.8125|4.4167|4.4583|4.8959|4.6459|4.9583|5.9375|5.4583|6.75|7.9167|8.25|7.75|7.875|7.5833|7|8.292|7.542|7.75|8.9587|9.6667|8.9587|10.042|12.25|12.292|14.042|16.1667|18.6047|23.1875|24.625|21.5833|32.7084|27.5|30.9583|29.6667|30|16.5833|12.4583|16.5417|21.5067|17.6667|22.2667|21.78|27.04|33.31|26.5|26.12|24.1|27.59|34.31|34.91|44.42|42.6421|46.6608|50.56|57.6|48.88|52.4|49.67|51.76|46.82|38.96|48.82|51.56|48.89|44.31|47.98|44.4|40.17|36.94|25.4|18.19|26.88|27.99|29.12|33.33|41.7|34.68|43.17|44.71|38.07|33.3|35.21|30.2|32.495|33.28|37.87|38.72|34.51|37.03|34.65|39.19|39.31|36.22|40.15|43.96|43.97|53.29|54.08|48.13|49.05|46.72|49.1|55.38|61.77|66.78|66.39|71.94|63.06|59.24|56.04|57.58|54.86|47.23|42.89|43.53|15.9|13.88|15.36|
2020-10-24 12:53:07|usa_0232|CTL|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 12:53:07|usa_0234|CMG|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||44|55.5|55.01|50.12|57.67|64.91|89.82|123.76|123.1|119.05|71.52|54.55|64.14|73.6|76.85|91.72|89.02|125.54|135.26|180.91|222.37|274.3|321.45|309.95|341.27|416.62|380.37|286.74|301.06|343.55|384.47|428.67|523.43|534.01|603.6|660.61|678.4|683.02|607.17|747.82|448.81|444.62|396.38|423.02|374.77|453|413.25|311.49|309|321.75|448.02|433.93|455|712.44|739.54|830.35|865.13|744.08|1109.1|1321.37|
2020-10-24 12:53:09|usa_0235|OMC|price_next_month|3|3.4063|2.9375|2.1875|2.0625|1.9375|2.1563|2.5|2.7188|3.1875|2.5938|2.4375|3.3438|2.625|2.1563|3.1719|2.9375|2.9844|2.1094|2.3594|2.625|2.3594|2.5938|2.625|2.5782|2.9219|3|2.9532|2.8907|3.2657|2.1094|3|3.7969|3.7813|4.0938|4.3438|4.5313|4.1094|4.75|5.3438|5.2657|4.8907|5.6875|6.125|6.0625|6.3594|6.6565|6.2815|6.9535|7.547|7.9845|9.6565|10.844|10.125|12.4065|12.1565|13.25|17.422|17.6565|20.2815|23.6875|26.25|24.7188|32|36.25|35.4375|44|46.8438|45.5313|42.5|46.125|45.65|43.925|43.685|38.39|43.4272|43.62|26.655|28.815|30.15|30.95|36.94|39.9|41.2|39.7884|36.01|39.45|42.445|41.45|42.435|41.48|40.895|45.005|44.255|50.725|52.6|52.355|51.87|50.98|45.37|47.74|42.69|29.54|25.89|31.47|34|34.28|35.3|42.66|37.26|43.96|44.88|49.19|46.92|44.48|45.61|51.31|50.18|47.91|54.28|59.77|64.27|68.11|72.58|67.68|69.99|71.86|72.8|75.76|73.08|74.92|73.35|82.97|82.29|79.82|85.65|82.12|78.74|67.19|76.65|73.66|68.83|74.32|77.88|80.03|80.22|77.19|75.31|57.03|53.73|52.72|
2020-10-24 12:53:12|usa_0236|ADI|price_next_month|4.4793|5.683|5.9145|5.035|3.724|3.7674|3.8282|4.4792|3.0833|3.9375|3.375|4.2917|3.9583|3.0625|2.8542|3.1875|3.5417|3.7501|2.2084|1.8543|2.3333|2.3543|1.8333|2.0417|1.9583|1.6667|1.5209|1.2708|1.1251|1.1459|0.9583|1.3125|1.8126|1.4167|1.5625|1.6875|1.7292|1.6251|2|2.7501|3.1459|3.7292|3.7084|4.2917|4.5625|4.4167|5.9575|5.3737|6.7173|9.0287|9.0287|8.4359|9.6546|7.826|9.7476|14.5|13.375|15.75|15.282|14.75|9.7344|5.375|4.9688|7.4375|8.7813|10.7813|13.2813|22.9063|76.75|66.875|65|62.6|47.31|46|38|43.8|36.96|24.1|26.8|23.93|33.12|37.95|44.33|47.85|42.7645|39.669|40.26|35.89|34.11|39.2|34.78|39.77|37.92|32.33|31.82|32.75|38.62|35.45|33.46|28.36|32.21|30.51|21.36|19.98|21.28|27.37|25.63|26.96|29.93|29.71|33.67|38.83|40.31|34.4|36.57|39.13|38.98|39.08|39.1213|43.64|43.99|49.38|49.3|48.27|51.29|49.63|49.62|52.105|61.84|58.33|60.12|53.86|56.32|63.83|64.1|74.94|76.2|79.01|91.3|91.88|87.35|96.14|83.71|98.86|116.24|117.46|106.63|109.75|109.6|114.85|126.11|
2020-10-24 12:53:15|usa_0237|VNO|price_next_month|1.0217|1.3038|1.1285|1.3267|1.342|1.4258|1.7918|1.714|1.9397|2.1105|3.0011|3.3975|3.5561|3.55|3.6842|3.7391|4.5138|4.6114|3.9526|4.2941|4.7089|4.9529|4.9285|6.0265|5.9044|6.002|5.7825|5.0749|5.1969|4.8797|4.9529|4.9773|6.2522|6.6486|6.3436|7.3501|7.7161|7.6855|8.3565|9.4849|15.0051|12.9922|14.2731|12.8092|12.0315|13.4497|11.5284|12.6725|12.3514|13.4955|13.13|13.4955|13.8158|15.4174|15.737|20.0835|23.2859|24.5442|32.6633|33.3039|29.3244|26.4419|24.6577|25.8472|28.5462|25.8929|23.1938|22.9193|25.2524|28.6377|25.4812|26.6432|26.8774|28.2827|28.6926|31.2252|32.2792|31.8766|26.8993|25.2524|27.8143|33.5528|37.0003|40.9529|36.8474|42.3318|49.1874|50.6074|55.958|64.8805|59.2883|64.6609|70.0042|76.5259|87.2856|89.5547|86.8318|78.3411|81.774|66.0955|68.1377|69.587|51.6394|37.1906|35.7853|37.3443|43.5952|47.3428|61.0231|60.5912|63.9655|64.4779|70.7654|68.4744|60.6132|59.2005|62.831|61.1182|58.7101|61.8209|64.09|62.0771|65.1879|67.2154|75.0986|77.6019|80.1344|89.2523|83.6357|78.8352|81.2597|71.4891|77.3644|86.7955|74.9804|85.9147|77.7766|79.35|74.86|71.68|68.03|71.92|68.08|69.91|69.14|64.32|65.63|65.77|43.82|34.52|34.07|
2020-10-24 12:53:18|usa_0238|FISV|price_next_month|||||||||||||||0.3209|0.395|0.406|0.406|0.2579|0.384|0.4828|0.4663|0.4224|0.4169|0.4389|0.5376|0.4828|0.4553|0.4883|0.5486|0.5239|0.6748|0.8503|0.9383|1.1276|1.1523|1.144|1.2222|1.1358|1.4691|1.321|1.4815|1.5926|1.4259|1.6481|1.6296|1.7408|1.5973|1.963|2.0926|1.9074|2|2.2593|2.4815|2.8426|2.4769|2.7963|3.5556|3.3148|3.8426|4.8426|4.9028|5.1667|5.4375|6.5069|4.9688|5.3333|5.6563|7.6771|9.3021|8.7396|8.6354|9.2233|9.5633|9.2975|10.61|11.0947|8.6025|7.81|7.7927|7.355|9.7675|8.83|9.3425|9.1575|8.565|8.885|9.5625|10.575|11.0925|10.92|10.995|11.2675|10.915|12.35|13.15|13.2925|12.355|13.85|12.8425|12.6375|11.955|8.34|7.9375|9.33|11.8525|11.4675|11.26|12.7825|12.525|13.63|15.4425|15.3275|15.09|14.7175|15.7225|17.5725|17.5325|18.715|20.0775|22.7775|24.06|26.1825|28.025|30.39|30.835|34.74|36.265|38.8|43.43|48.255|47.28|48.86|55.18|49.24|53.715|59.57|64.25|64.715|70.42|70.86|75.48|79.3|82.93|87.24|105.43|106.14|118.61|103.06|99.79|101.18|
2020-10-24 12:53:21|usa_0239|TSLA|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.222|4.078|5.366|5.298|5.792|5.074|5.542|7|6.246|5.88|6.88|8.786|23.564|38.6|29.872|43.394|47.944|51.914|42.256|40.65|53.576|48.292|44.686|51.094|42.796|42.282|43.398|60.74|65.418|71.002|63.45|57.388|61.832|56.366|63.538|54.992|44.91|48.938|93.812|109.09|277.972|413.98|
2020-10-24 12:53:22|usa_0240|NBL|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 12:53:22|usa_0241|MNST|price_next_month||||||||||||0.0036|0.0052|0.0052|0.0026|0.0021|0.0026|0.0021|0.0005|0.0005|0.0896|0.0833|0.1167|0.0687|0.0604|0.0479|0.0375|0.0313|0.0667|0.0625|0.0292|0.0292|0.0229|0.0292|0.0271|0.0333|0.0333|0.0479|0.0479|0.0708|0.0479|0.0479|0.0396|0.0396|0.0469|0.05|0.0353|0.0313|0.025|0.0229|0.0156|0.0125|0.0203|0.0313|0.0198|0.0177|0.0208|0.0229|0.0313|0.0266|0.0563|0.0979|0.088|0.0761|0.0896|0.0896|0.0656|0.075|0.0745|0.075|0.0896|0.0677|0.0543|0.0642|0.0658|0.0693|0.0675|0.0697|0.0702|0.0717|0.0675|0.085|0.1117|0.15|0.2322|0.3417|0.4417|0.6817|0.9447|1.54|1.684|2.9267|4.3153|7.665|5.2917|6.3483|6.3667|6.7583|11.3333|6.4267|5.8983|3.81|4.22|5.5833|6.7933|5.1683|6.025|6.4083|7.3583|6.9817|8.535|9.44|11.025|12.77|14.8483|17.4183|21.6667|22.14|14.8833|15.9667|18.8|20.33|19.0767|22.6333|22.32|21.32|33.6267|38.9833|45.7033|51.1833|45.44|45.01|48.0733|53.5433|48.1133|42.6|45.38|52.75|57.93|68.23|55|60.02|52.85|57.24|59.6|64.47|56.13|66.6|61.81|78.48|80.39|
2020-10-24 12:53:25|usa_0243|FIS|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.95|28.23|33.93|41.43|37.32|21.02|25.49|24.72|28.5|32.65|33.6|35.01|38.3|36.39|34.95|33.12|38.66|38|41.04|38.37|35.14|38.34|40.61|47.84|56.37|47.14|39.87|35.23|19.74|16.99|17.15|19.8|19.54|24.14|24.84|24.67|27.17|27.56|27.95|33|30.77|25.54|26.69|32.22|34.8|30.99|35.82|40.04|43.05|44.9|53|51.81|55.44|55.09|62.41|65.5|62.52|70.82|59.91|64.03|74.61|76.49|76.98|80.08|86.11|94.64|94.25|96.34|107.54|101.17|101.78|113.16|126.8|132.03|139.02|123.6|136.5|145.96|
2020-10-24 12:53:27|usa_0244|HCP|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 12:53:27|usa_0245|FCX|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||12.25|11.375|14.8125|16.4375|14.8125|15.1875|14.375|14.5625|14.625|11.969|7.344|9.4375|7.4063|6.1563|4.9375|7.6563|8.4375|8.3438|8.7188|4.8125|4.5|3.9688|5.85|7.08|5.38|5.55|7.775|8.88|7.635|6.1|9.385|8.655|13.395|19.375|18.43|15.25|17.4713|18.11|18.405|17.33|20.14|24.71|32.125|32.29|27.28|30.24|28.755|33.58|46.99|58.84|44.41|56.875|48.375|14.53|12.57|21.325|30.15|36.68|33.345|37.765|35.77|47.3975|54.375|55.02|52.96|40.26|46.21|38.3|33.67|38.88|35.25|30.43|28.28|36.76|32.41|34.37|37.22|28.5|16.81|23.27|11.75|11.77|4.6|14|12.96|11.18|16.65|12.75|14.62|13.98|19.5|15.21|16.5|11.65|11.64|12.31|11.06|9.82|11.1|8.83|12.92|18.36|
2020-10-24 12:53:29|usa_0246|EL|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||8.625|8.6875|8.75|10.469|11.0315|12.469|10.7815|12.0785|11.641|12.6565|17.219|16.9065|13.6875|20.9063|23.7344|26.2813|21.8438|23.25|25.6563|24.5|18.25|20.9063|18.34|21.11|16.55|16.415|17.025|16.3|14.2|13.425|14.75|17.09|18.495|19.11|21.875|24.2954|20.2|22.335|22.84|19.41|17.5|16.67|17.89|19.12|20.26|20.545|24.56|22.93|21.57|20.935|22.69|22.745|20.3|15.59|13.185|15.745|19.26|24.175|32.925|29.33|33.5|40.865|47.25|52.985|47.08|56.215|60.79|55.19|62.54|61.01|65.49|67.25|68.77|73.71|68.92|74.97|73.61|75.59|83.44|86.93|84.53|87.21|94.73|91.32|87.28|77.33|84.85|95.72|109.73|129.62|152.42|143.55|128.08|129.92|167.52|185.35|193.85|204.7|162.22|189.12|223.02|
2020-10-24 12:53:31|usa_0247|MRO|price_next_month|||||||||||||||||||||||||||||||||8.8047|7.6058|8.9546|6.8939|6.8939|6.4443|5.1329|5.0955|5.5451|5.2828|5.5451|5.5451|5.058|5.2079|5.6575|4.7957|5.62|6.0322|5.3203|5.62|6.5942|6.0696|6.5567|7.9804|8.2802|9.6477|10.7155|10.0598|10.7717|10.2284|9.7976|6.819|9.3667|9.1044|8.7298|7.6994|6.9876|7.2873|8.149|8.2007|9.5795|8.8931|8.2697|8.4075|8.7103|7.2656|6.2644|6.2644|6.8249|7.7152|8.8631|9.7354|10.0591|11.2595|11.4229|11.6087|13.9586|17.4925|18.032|23.0406|23.7869|27.1679|25.897|27.078|30.438|33.0907|35.4466|28.217|27.3178|29.6557|17.4445|16.3235|17.8042|19.3329|19.165|17.8702|19.2729|20.0522|21.3231|27.3957|32.3953|30.97|26.03|31.39|29.34|26.47|30.06|33.61|32.67|36.36|35.26|32.79|36.15|38.75|35.4|26.6|31.1|21.01|18.38|9.73|14.09|13.64|13.18|16.75|14.87|12.23|14.22|18.19|18.25|21.12|18.99|15.79|17.04|14.07|11.53|11.37|3.12|5.49|4.44|
2020-10-24 12:53:34|usa_0249|STZ|price_next_month||||||||||||||1.8889|1.5|1.2501|1.1806|0.8473|0.5695|0.6806|0.6667|0.507|0.4722|0.5278|0.4861|0.6112|0.6042|0.6459|0.5973|0.7292|0.5278|0.6597|1.132|1.2362|1.4792|1.6667|1.8959|1.8125|1.7813|2.2188|2.2344|2.7344|2.9063|3.625|3.0938|3.2032|4.11|4.563|5.375|5.469|6|4.657|3.797|3.282|2.813|3.516|3.204|5.321|6.204|6.672|6.547|5.891|6.266|7.329|6.438|7.188|7.563|6.485|6.297|6.172|6.094|8.427|8.157|10.53|10.26|11.968|15.1|14.37|12.665|12.535|13.405|14.425|15.685|16.77|16.6409|18.94|19.615|25.96|26.355|27.4|23.54|26.69|24.7|24.46|27.49|24.74|22.41|21.93|25.12|20.9|18.36|21.52|12.54|14.52|11.59|13.66|15.82|16.08|18.27|17.06|19.73|19.22|22.39|20.39|20.22|20.9|21.6|28.21|35.34|32.36|49.35|52.09|65.3|76.67|79.84|83.26|91.54|110.45|115.94|120.02|134.8|152.48|156.06|164.63|167.12|149.76|172.54|193.35|219.09|219.47|234.22|210.23|199.23|173.66|211.67|196.82|190.33|188.3|164.69|178.2|179.46|
2020-10-24 12:53:37|usa_0250|BMRN|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.125|17|13.6875|27|19.2344|17.5781|8.25|7.5|13.49|9.65|13.62|8.63|4.94|5.14|7.02|12.28|9.41|7.81|8.41|7.91|4.99|4.9|5.9|5.12|7.46|8.34|11.77|12.99|14.89|15.5|16.63|17.8|18.12|25.47|40.37|36.58|28.2|26.29|18.64|12.1|13.95|17.51|19.18|23.89|18.61|21.97|26.77|26.47|28.15|33.12|35.31|32.28|41.3|41.3|52.54|61.59|59.436|75.92|68.54|68.61|59.92|67.27|90.28|121.5|139.79|102.91|104.92|85|79.86|91.67|85.84|88.53|92.01|94.93|92.08|79.48|95.5|97.3|87.1|89.93|82|67.36|84|82.99|127.98|79.88|
2020-10-24 12:53:39|usa_0251|SWKS|price_next_month|7.1667|6.2084|6.4584|5.5|4.7083|5.1667|4.0417|3.9167|3.6667|4.0834|3.2084|3.625|3.5834|3.0834|2.6667|2.5834|2.3333|3|1.6667|1.2917|1.3333|2|1.625|1.2501|1.5417|1.7083|1.4167|0.9583|1|0.9583|0.8334|1|1|1.0417|0.8334|0.8334|1.2084|0.9167|1.0417|1.0834|1|1.0834|1.75|1.3959|1.0209|1.9167|2.209|3.25|4.375|5.334|5.167|3.313|3.75|2.542|2.334|2.5|2.188|4.167|5.292|6.459|5.875|4.459|5.5417|13.3333|17.625|25.5|27.625|41.875|52|34.0625|39.875|30|25.05|38.12|23.28|21.06|12.25|2.9|7.1|6.96|5.35|8.5|8.579|10.61|8.55|8.38|8.89|7.59|5.22|7.33|5.36|5.28|7.14|4.39|6.63|6.57|6.89|7.92|9.22|8.05|8.69|9.46|7.13|4.32|8.84|12.08|10.43|12.69|16.83|17.53|22.92|31.77|31.46|25.31|19.81|21.58|27.14|28.93|23.39|23.94|22.07|24.035|25.8|30.25|41.05|50.76|58.24|83.05|92.25|95.67|77.24|68.92|66.82|66.02|76.94|91.74|99.74|104.87|113.86|97.21|86.76|94.58|86.76|73.04|88.18|85.28|91.06|113.15|103.88|145.58|157.09|
2020-10-24 12:53:41|usa_0252|WFM|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 12:53:42|usa_0253|MCO|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||9.38|8|8.36|8.9996|9.5597|10.3999|9.74|9.2002|9.2402|9.6|9.85|10.8|11.4251|12.7499|14.2|10.9751|11.3501|12.2|14.6999|12.6999|11.7501|10.0753|12.0497|11.825|13.157|14|15.7|16.63|17.36|18.7553|21.79|24.8|23.55|20.94|24.145|25.86|28.915|31.945|32.2246|33.8549|38.905|41.89|41.07|47.31|53.26|63.32|62.01|54.88|66.3|71.56|66.12|53.8|43.72|34.78|36.96|34.81|25.6|21.42|29.52|23.74|23.68|27.59|24.72|23.55|27.06|29.37|39.14|35.61|35.49|37.23|40.95|40.53|48.16|54.82|60.85|67.77|70.66|74.58|78.5|87|99.23|91.33|107.52|110.43|96.16|89.14|95.72|106.01|100.52|103.67|118.32|131.63|142.41|161.79|162.2|171.12|145.48|158.51|196.62|214.34|220.69|256.79|243.9|281.3|271.88|
2020-10-24 12:53:44|usa_0254|LNG|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||20.979|25.4745|29.97|35.964|38.2118|29.97|14.2357|6.374|6|10.75|6.75|6.75|5.25|5.094|6|5|1.938|3.38|2.88|3.62|2.38|2.69|1.12|2.06|1.34|1.12|1.325|0.95|0.505|0.685|0.465|0.465|0.4|0.7|0.93|2.31|3.25|7.73|7.62|9.195|12.42|37.45|27.7|33.99|37.23|38.88|42.85|34.99|26.32|27.68|33.35|37.62|40.5|29.41|9.74|3.03|3.74|3.52|3.94|2.97|2.33|2.85|4.15|2.86|3.28|7.31|9.08|10.3|11.46|12.79|18.31|13.63|16.09|21.23|28.48|28.57|39.8|43.94|56.45|70.76|75|71.38|76.49|68.97|49.52|30.05|38.88|41.83|37.7|47.65|45.35|45.2|46.74|56.56|58.16|63.5|60.41|65.65|64.35|65.15|61.55|59.24|46.69|49.48|48.7|
2020-10-24 12:53:46|usa_0255|APH|price_next_month|||||||||||||||||||||||||||||||||||0.5782|0.5704|0.4922|0.4454|0.3281|0.4844|0.4922|0.6875|0.8594|1.0313|1.1016|1.2422|1.3595|1.422|1.75|1.6955|1.3518|1.3205|1.6407|1.2032|1.2423|1.6095|1.586|2.5978|3.2188|3.3518|3.8516|2.5078|2.0977|2.0352|2.1602|2.6953|3.6953|4.2422|7.9688|6.5547|8.0313|6.05|5.2625|5.185|5.5687|5.75|5.4813|4.7062|4.8125|5.0938|5.5362|6.75|7.3438|8.2587|7.9025|7.8531|8.5825|9.8325|9.86|11.135|9.9925|12.7075|14.45|14.02|16.975|16.93|17.555|17.13|22.135|19.955|23.09|23.835|14.325|13.075|16.92|16.675|20.06|19.92|23.105|22.4|25.065|27.67|27.955|24.445|23.745|27.215|29.07|29.44|30.065|33.785|37.76|39.28|40.145|43.44|47.675|48.085|50.58|53.71|55.37|56.41|54.22|49.57|55.83|59.52|65.93|67.49|72.31|76.62|87|92.77|83.71|93.51|89.5|87.92|99.56|93.32|100.33|99.47|88.26|105.76|119.75|
2020-10-24 12:53:49|usa_0256|ISRG|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.6667|7.75|5.2083|2.8333|8.9|4.32|5.9133|6.1667|5.2667|5|3.9733|4.5467|4.8333|5.57|5.5667|5.3667|5.9667|8.7167|12.1367|16.81|16.19|22.8|38.6|35.3367|39.39|36.64|31.4933|41.0033|47.58|82.55|101.6667|111.1933|84.4|74.7733|40.73|39.3567|49.3333|83.2133|102.46|122.4767|104.98|95.5433|90.5667|122.1283|127.1233|128.45|157.2367|178.4133|188.87|165.0533|165.84|166.2767|166.5733|129.72|126.67|151.2033|134.68|158.7833|175.19|176.7867|159.3667|153.6133|182.4633|208.5033|221.5567|236.7667|213.93|254.9433|312.6967|360.29|383.82|412.12|487.39|508.22|471.68|582.85|537.25|518.03|593.34|494.53|575.34|751.08|
2020-10-24 12:53:51|usa_0257|IR|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.1|20.67|26.6|34.55|29.13|28.73|28.08|21.61|27.83|34.49|27.06|36.01|23.04|28.46|35.57|
2020-10-24 12:53:52|usa_0258|HES|price_next_month|9.0416|10|9.3333|10.6667|10.5|7.6667|8.6667|8.5416|10.4584|9.3333|10|8.1667|6.875|5.625|8.5416|9.1667|11.3333|13.5416|8.8333|8.7917|10.125|9.4584|9.5416|11.2501|12.7083|12.7083|14.125|15.75|15.3333|16.375|16.2917|14.9167|17.625|18.4167|18.7917|15.625|14.2501|16.4583|15.7083|16.0416|17.7917|16.625|17.6666|16.1667|16.75|17.3333|16.5833|15.125|16.875|15.9167|15.0417|18.3333|18.9166|16.2083|18.4583|19.6666|16.2083|19.6043|20.4793|18.2293|19.1666|16.896|18.4166|15.8333|19|19.7293|19.125|17.7293|21.2083|20.1563|20.6666|23.1333|29.1666|25.76|19.5833|20.4533|25.6266|22.8|17.1|15.7333|15.05|15.6567|17.2066|18.7966|23.71|27.7833|26.9033|28.8833|31.2166|39.2866|41.7|51.5999|47.7566|52.9|42.4|53.99|56.75|61.2|71.61|90.63|106.2|101.4|60.21|55.61|54.79|55.2|54.74|57.79|63.55|53.59|63.03|84.12|85.96|68.56|62.56|56.3|52.14|47.16|52.26|67.16|72.18|74.46|81.2|75.49|89.16|98.98|84.81|67.49|76.9|59.01|56.21|42.5|59.62|53.65|47.97|54.18|48.83|44.54|44.16|50.51|56.99|65.63|57.4|54|64.12|64.84|65.75|56.57|48.64|49.21|39.37|
2020-10-24 12:53:54|usa_0260|EA|price_next_month|||||||||||||||||||||||||||0.4688|0.5235|0.8907|0.7735|0.3985|0.8047|1.2657|1.2032|2.0157|2.5|2.75|3.6407|4.0625|6.3438|7.25|7.25|9.75|7.1563|5.4375|3.5625|5.625|4.469|5.75|9.0313|9.1563|6|6.6875|7.5|9.375|7.9688|6.0313|8.375|8.4688|8.9844|11.5625|12.6641|10.2813|10.5391|12.7031|14.2344|20.2031|18.9102|15.125|22.1094|25|22.9063|28.31|28.46|25.73|26.535|29.525|30.09|32.56|25.885|29.57|42|49.47|46.86|50.62|50.13|44.92|64.4|53.39|57.6|56.88|54.58|56.8|47.11|52.89|50|50.41|48.64|61.12|47.37|51.47|43.18|22.78|15.44|20.35|21.47|18.24|16.28|19.37|15.93|15.83|15.59|20.18|22.25|23.35|18.575|15.38|11.02|12.35|15.73|17.61|26.12|26.25|26.4|28.3|33.6|40.97|54.86|58.09|71.55|72.07|64.545|61.85|76.32|78.52|83.43|94.82|116.74|119.6|126.96|117.98|148.93|90.98|92.24|94.65|92.5|96.4|107.92|114.26|141.62|126.77|
2020-10-24 12:53:57|usa_0261|HIG|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||24.813|24.063|27.313|30.125|33.5|35.75|43.719|45.157|45.188|56|58.657|44.4375|52.5|57.5625|60.1875|38.8125|44.375|49.875|59.25|75.75|61.6875|57.11|65.38|58.15|59.93|68.13|54.35|41.36|48.37|37.42|51.14|53.42|62.15|65.71|66.72|63.9|66.85|68.73|77.29|76.94|87.9|81.55|83.4|87.33|90.93|97.04|99.87|97.74|84.93|73.99|64.15|24.86|13.79|8.74|10.52|25.11|26.17|29.34|23.94|23.77|27.93|27.26|25.56|15.88|17.65|21.66|16.69|19.69|23.87|24.82|31.77|31.06|35.78|36.03|36.2|36.67|40.68|42.33|45.1|46.54|41.37|45.76|43.84|43.78|48.43|47.91|52.75|55.42|54.97|50.79|53.24|49.49|43.77|49.72|57.17|58.07|60.62|33.27|35.81|36.77|
2020-10-24 12:53:59|usa_0262|PH|price_next_month|5.4324|5.9785|6.0525|6.2192|6.9872|5.4602|6.4227|7.6813|5.7286|6.6634|6.2469|7.6999|8.3662|6.2593|7.7407|9.4815|9.9259|11.7779|8.9259|10.0741|10.8519|9.4815|8.1481|8.7037|8|9.0371|7.5556|8.1481|8.3704|7.9259|5.8889|7.9259|7.7778|7.8889|8.9259|9.5185|10.3333|8.8889|8.3333|9.6667|8.8149|9.2223|10.1482|11.3333|12.8518|12.7779|13.852|14|15.4074|18.1111|15|15.2222|18.7778|15.3889|16.8333|19.1667|22.1111|28.6111|27.875|29.125|29.75|22.875|23.8333|20.5|31.2917|31.4583|30.5417|28.8333|31|23.7083|27.5833|29.2|31.08|29.8|23.9333|32.6872|33.3|26.84|29.0867|26.8733|27.12|30.7333|33.98|36.66|36.9656|38.2534|47.0867|43.44|39.96|43.8134|41.7867|50.5134|54.0334|48.16|55.7534|55.1734|61.4267|65.7867|80.37|67.61|79.85|61.68|38.77|38.21|45.35|44.28|52.96|55.91|69.18|62.12|76.55|89.41|94.32|79.02|81.55|80.68|87.69|80.32|78.66|92.97|88.57|103.28|116.72|113.37|126.88|114.95|127.03|116.46|119.36|112.75|104.7|97.16|116.02|114.19|122.75|147.13|160.8|165.98|182.61|201.42|164.62|169.05|151.63|164.81|181.08|175.08|183.49|195.69|158.12|178.92|226.16|
2020-10-24 12:54:02|usa_0263|ED|price_next_month|11.5|11.3125|12.9375|12.5|12.375|13.3125|14.125|14.75|16.4375|17|17.6875|20.1875|21.125|24.8125|23.375|24.5|21.8125|21.5625|21.625|23.625|21.5|22.0625|23|23.5625|23.625|26.75|25.5|27.25|23.75|25|23.375|23.5|24.625|25.375|25.75|28.5|28|31.25|31.25|33.625|35.375|36.375|34.75|31.25|30.625|28.75|24.875|28.25|27.75|29|30.375|33.75|29.375|27.125|29.25|31|27.75|31.625|34.25|41.3125|45.25|42.3125|50.125|49.4375|45.4375|43.5|38.1875|32.6875|35.1875|30.3125|35.1875|34.94|37.41|39.74|39.49|40.99|43.59|42.85|42.57|39.92|38.87|39.71|40.47|43.83|41.1563|40.7835|43.45|43.87|43.28|48.16|45.5|47.01|43.12|46.87|48.35|48.28|51.26|43.68|47.09|43.57|41.6|39.7|43.32|40.75|37.13|39.36|40.68|43.74|45.2|46.12|49.72|49.91|52.12|52.6|57.87|58.96|59.45|64.5|60.38|56.88|63.65|59.9|58.22|54.41|58.03|56.09|63.36|69.28|61.55|63.59|65.75|69.39|74.6|80.08|75.55|74.35|79.28|82.86|86.05|80.36|80.13|78.93|76|77.65|86.16|84.96|92.22|94.74|78.8|76.83|81.6|
2020-10-24 12:54:05|usa_0264|ADS|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.95|14.5|20.6|25.25|18.38|15.05|18.84|17.87|27.65|28.34|27.58|33.95|39.21|41.99|44.63|40.53|42.91|39.25|39.4|46.24|58.15|56.42|65.66|64.02|77.9|77.75|73.5|48.99|53.46|62.93|47.43|36.13|37.44|63.35|66.35|67.26|55.81|68.25|70.68|84.25|96.03|98.25|100.94|123.57|136.41|138.51|151.1|160.37|183.78|214.36|255.19|272.56|276.9|239.27|277.82|301.07|295.72|279.41|256.24|212.43|212.51|214.05|235.67|253.36|264.57|226.7|273.62|209.93|244.16|235.58|167.23|179.83|147.97|122.56|112.07|26.49|41.52|45.32|
2020-10-24 12:54:07|usa_0265|IVZ|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23|10.9|16.1|21.55|19.125|17|21.925|26.875|31.625|39.3|42.75|29.43|32|24.5|30.6|27.04|13.77|8.95|13.41|9.99|15.36|16.7|16.22|15.56|12.64|11.26|12.52|12.82|15.3|12.98|16.82|19.36|18|22|23.22|22.6|25.87|28.15|26.87|25.42|22.55|21.07|13.81|14.57|15.72|23.97|22.98|22.66|17.61|22.87|24.39|24.59|23.28|17.98|20.35|24.81|22.26|25.01|27.56|28.37|32.05|32.22|36.69|37.46|38.09|35.73|37.21|40.3|37.15|31.46|33.1|30.08|24.77|30.54|30.93|30.81|35.5|36.29|36.53|30.6|26.54|20.07|17.26|21.32|20.97|15.84|17.67|9.57|10.53|11.85|
2020-10-24 12:54:09|usa_0266|XEL|price_next_month|8.0938|8.25|9.8125|9.25|8.9375|9.3125|10.3125|10.8125|11.4063|11.75|11.9688|13.5|15.5|18.9375|17.75|18.875|16.0625|15.6875|15.125|16.0625|15|15.6875|16.875|16.5|16.75|18.75|18.375|18.625|16.75|17.875|16.3125|16.6875|16.75|17.9375|19.875|20.375|20.3125|21.875|21.25|22|22.6875|22.9375|22.1875|21.8125|21|21.375|22.188|23.125|22.125|22.125|23.625|25.688|23.313|22.375|23.5|23.063|22.75|25.688|25.188|26.813|28.188|26.313|27|26.938|24.125|22.5|21.5|19.25|21.813|22.063|25.563|25.47|31.2|26.94|28.28|26.6907|25.43|6.96|10.4|11.02|13.52|14.48|16.4|17.32|16.73|17.1|17.1|18.19|17.18|19.41|18.33|19.42|18.84|20.04|22.07|23.33|24.09|20.3|22.55|20.75|20.8|20.06|17.42|18.46|18.44|19.94|18.86|20.78|21.75|21.99|23.86|23.57|24.33|24|25.85|26.6|27.06|29.3|28.25|27.78|31.79|29.95|28.86|28.91|31.87|30.8|33.47|37.53|33.91|34.67|35.63|38.22|40.03|43.98|41.55|41.32|45.05|47.31|49.52|45.64|46.84|46.86|49.01|52.36|56.5|59.61|63.51|69.19|63.56|69.04|73.62|
2020-10-24 12:54:11|usa_0267|DLTR|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||1.4815|1.9918|1.7778|2.321|3.3086|2.8642|3.7284|4.1728|3.9012|6.1852|6|6.1852|8.0371|10.0833|8.5695|9.5972|8.1111|9.4028|9.6806|9.8333|12.8889|14.1875|13.0417|10.1458|7|8.6767|7.49|11.0033|12.7133|10.3988|8.7633|7.3203|8.48|12.2433|12.7633|10.6367|8.9933|8.97|9.6333|9.0767|8.16|8.33|7.19|8.2667|8.69|8.8667|10.3633|10.4833|13.1067|12.7533|12.7667|9.3367|10.5333|12.5|12.6733|14.2367|14.1133|15.3733|15.0433|16.5067|20.24|22.16|25.655|25.29|28.75|33.115|39.98|42.4|50.83|50.34|39.87|39.99|47.56|53.65|58.4|50.52|52.07|54.47|60.57|71.1|76.41|78.03|65.49|81.32|79.71|96.29|75.55|77.19|82.77|72.08|91.25|115|95.89|91.28|84.3|96.83|111.28|101.75|118.44|87.07|79.67|93.35|95.47|
2020-10-24 12:54:14|usa_0268|ROP|price_next_month||||||||||||||||||||||||||||||||||||2.0469|2.25|1.4375|2.25|3.125|4.7813|7.6875|8.75|6.3125|6.0625|6.75|6|5.438|6.75|8.563|9.063|9.891|11.625|9.25|10.563|10.188|10.219|14|13.375|14.907|15.5|11.4688|8.9063|11.1875|14.25|17.5|15.4375|16.7813|15.75|13.8125|17.5|19.15|20.9|18.925|21.2|24.995|22.995|14.875|19.3|17.405|15.295|19.95|24.71|24.245|24.4035|28|30.83|29.03|33.835|38.375|37.7|40.35|47.46|45.2|47.85|51.92|56.06|59.98|70.81|55.92|62.12|61.18|45.35|41.14|45.59|47.82|50.55|50.08|61.02|62.5|69.43|77.69|86.49|81.63|81.1|93.39|101.9|99.45|109.17|117.45|119.65|125.96|126.81|137.24|138.95|144.07|158.3|154.34|168.17|167.27|186.35|175.67|176.09|170.36|173.31|191.85|218.7|232.46|258.17|280.59|264.19|301.9|282.9|283.26|359.7|363.65|336.96|381.66|341.03|432.45|428.6|
2020-10-24 12:54:16|usa_0269|WY|price_next_month|11.2255|9.5122|8.5917|8.7707|7.8502|7.4666|7.505|8.5278|7.6456|7.9141|7.1981|8.8985|10.0236|8.9753|10.6757|13.0026|14.9716|13.9232|10.2666|10.3689|10.2282|10.1822|9.9775|11.052|11.973|12.9963|11.1543|9.9775|10.0287|9.8752|7.4192|9.4147|10.8985|11.4613|11.3078|12.3823|14.4802|14.0708|14.9918|16.9873|18.1642|15.964|16.2198|20.0062|17.4478|17.192|16.1175|15.5035|17.192|19.1363|18.0618|18.8805|20.262|17.1408|18.7782|18.6247|18.727|25.481|19.5457|20.3899|23.5878|17.192|19.1619|22.1551|27.4765|26.4787|24.4321|23.4855|21.8737|18.7014|19.2131|21.49|23.1396|24.4495|20.4298|23.8723|24.4003|24.0483|18.5428|19.6685|20.2988|23.0414|24.6541|25.1576|24.1823|25.3786|25.6406|25.5424|28.0843|28.2358|25.9272|28.5551|28.8457|24.0115|26.0295|30.7|32.4274|29.1609|31.0725|27.6873|26.1482|21.8829|15.6447|11.1912|14.4331|14.343|14.8752|16.3324|20.2702|16.22|16.22|23.18|23.01|19.99|17.98|20.02|20.36|23.35|27.69|30.12|30.51|28.4|30.415|29.88|29.85|31.32|33.86|35.85|31.51|30.69|29.33|25.61|32.12|32.72|29.93|31.33|33.87|33.02|35.91|37.54|36.78|34.18|26.63|26.24|26.8|25.41|29.21|28.95|21.87|27.81|29.43|
2020-10-24 12:54:19|usa_0270|NTRS|price_next_month|1.5641|1.6267|1.6892|1.6892|1.684|1.6683|1.757|1.7362|1.7362|1.9656|2.1324|2.5339|2.8466|3.5833|3.2709|3.5625|3.1458|3.6459|3|3.4792|3.4792|3.5208|3.8751|3.8542|4.375|5.3333|5.3333|5.125|5.0833|4.7917|4.0417|5.1667|6.5417|7.4167|8.125|8.4584|9.9584|9.7084|9.5|11|11.125|10.4375|10.1875|10.75|10.4375|9.3125|9.079|8.25|9.141|9.969|11.938|13.25|14.063|14.782|17.313|20.5|22.25|27.5|29.25|33.688|36.5|36.8125|36.875|43.2813|46.5625|43.5|48.3125|60.375|64.1875|74.875|85.375|77|65.03|63.8|50.49|58.39|53.12|39.83|34.82|34.06|35.12|43.77|46.5|47.46|42.21|40.15|42.54|43.64|45|50.8|53.6|52.21|58.89|57.11|58.72|60.75|62.95|62.46|75.21|73.36|74.11|78.17|56.31|57.52|54.36|59.81|50.25|50.52|54.98|46.99|49.63|51.98|49.99|44.905|40.47|41.17|47.56|45.4|47.8|51.48|53.92|58.54|56.42|60.22|60.25|66.89|66.3|65.38|73.15|76.49|70.39|62.08|71.08|67.59|72.42|82.96|90|87.51|93.52|105.39|106.75|111.63|94.07|88.46|98.55|98|99.68|97.81|79.16|78.35|84.41|
2020-10-24 12:54:22|usa_0271|K|price_next_month|3.375|3.4844|3.75|4.0313|3.8282|3.8438|4.5469|5.5157|5.9688|6.7032|8.375|9.1875|10.5|13.5313|12.8125|14.9688|14.4375|15.8125|14.4063|13.2188|12.9375|13.8438|15.6875|16.5313|16.3438|19.9375|17.4375|16.1563|15.3438|17.1875|17.125|19.5|22.75|26.2188|25.375|28.375|28.3125|32.3125|37.5|31.0625|28.875|24.375|28.5625|26.875|25.1875|25.875|29.375|27.5|31.8125|35.9375|36.125|38.3125|35.6875|37.375|31.75|34.8125|34.875|45.9375|43.0625|46.1875|41.25|33.125|33|40.875|37|34.8125|39.8125|24.25|24.4375|25.9375|25.375|26.2|25.5|30.07|30.5|30.86|35.92|34.44|31.86|33.4|32.74|34.33|33.13|37.81|42.9146|41.66|43|44.64|44.95|45.31|44.17|42.9|46.31|48.17|50.31|49.27|52.91|51.81|52.79|47.8|51.17|53.06|50.42|43.69|42.11|47.5|51.54|54.42|54.94|50.05|50.26|50.3|57.27|55.78|54.21|49.52|50.57|47.7|52.32|58.5|65.04|66.24|63.25|57.98|66.83|59.83|63.96|65.58|63.33|66.17|70.52|73.44|76.81|86.98|75.13|72.71|71|68|62.53|68.11|58.9|71.03|65.48|59.01|60.3|58.22|63.53|68.21|65.5|68.99|66.76|
2020-10-24 12:54:25|usa_0272|SYMC|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 12:54:25|usa_0274|MAR|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||7.808|8.4489|8.5946|9.993|11.3623|11.8576|13.2561|12.382|12.8773|16.0238|16.2569|16.1112|15.4994|15.1498|12.5277|16.3734|19.5199|16.3443|15.7033|14.4797|14.9167|18.6459|18.879|21.5174|21.3868|22.2585|14.6044|19.0052|20.4825|15.6159|14.4179|14.5438|16.7394|19.1587|20.1376|20.6923|22.0741|22.748|25.4004|29.4512|29.2508|31.9171|27.7917|31.0641|34.0614|32.7981|38.942|44.8807|42.1491|38.7369|38.3267|33.5253|31.9777|24.1558|19.457|15.2057|21.9649|20.162|23.5506|24.7241|34.6495|31.9631|34.9229|37.2228|33.2733|30.6341|29.6915|34.45|39.09|36.42|36.48|39.98|43.06|41.57|45.08|49.3|57.93|64.71|75.75|74.5|80.05|72.61|76.78|61.28|70.09|71.7|68.7|84.6|94.42|104.19|119.48|147.34|136.68|127.84|116.89|114.53|136.42|139.06|126.55|140.06|90.94|83.825|101.76|
2020-10-24 12:54:28|usa_0275|ENDP|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.25|7.5|6|6.1|7.76|11.08|11.9|10.12|6.33|8.65|8.479|13.95|16.65|21.97|23.43|23.87|22.52|17.47|20.35|22.32|25.57|25.8|31.03|30.45|32.57|33.4|27.25|30.31|34.68|27.99|26.65|25.76|24.05|17.23|20.25|17.6|17.96|23.83|20.88|23.44|22.13|34.99|35.97|39.93|40.88|29.31|34.9|34.98|30.48|30.65|26.37|34.61|37.68|44.03|65.5|59.42|69.26|66.78|72.15|94.46|78.41|64.94|57.31|27.14|17.1|19.63|17.7|10.755|11.39|8.98|8.86|5.71|10.12|16.8|8.32|7.54|4.34|3.58|4.5|3.74|3.49|4.85|
2020-10-24 12:54:31|usa_0278|MTB|price_next_month|1.4875|1.475|1.5375|1.8|1.825|1.8625|2.075|2.3625|2.625|2.9875|3.1125|3.5375|4.3125|4.5875|4.125|4.0625|4.675|5.475|4|4.425|5.125|5.275|5.375|5.6125|5.6625|6.7|6.8375|6.425|6.4875|5.825|4.725|5.5|7.725|9.4375|9.3|10.55|12.8375|13.175|13.5|13.8|15.075|14.6|14.4|14.35|13.9375|16.2|15.025|14.725|16.05|17.7|19.675|22.5|23.8|24.9|25.675|29.825|32.2|35.925|40.9|45.625|51|53.2|49.85|50|55.9|53.95|49.55|41.1|43.925|47.2438|50.2|68.3|71.55|80.5|65.5|75|85.38|83.6|81.92|79.8|84.47|88.57|93.9|89.97|85.0345|93.0324|103|102.36|103.45|108.51|107.58|108.3|119.4|121.92|121.81|121.31|111.34|106.29|99.48|91.28|93.23|70.38|81.1|38.91|52.45|58.32|62.85|73.75|87.35|87.34|74.75|86.47|88.37|86.24|76.11|79.74|86.27|85.84|104.1|102.69|100.2|116.86|112.53|111.51|122.01|121.5|122.18|113.16|119.67|131.15|119.85|110.18|118.32|114.56|122.73|162.57|155.41|163.15|166.77|190.78|182.27|173.35|165.41|164.54|170.07|164.25|156.53|168.52|112.08|105.95|106.12|
2020-10-24 12:54:34|usa_0279|FITB|price_next_month|1.2115|1.1048|1.2198|1.2609|1.2609|1.2772|1.38|1.6182|1.8738|2.071|2.2025|2.6915|3.1656|3.5684|2.956|2.9765|3.0875|3.219|2.9203|3.2905|3.2042|3.447|3.9939|4.3024|4.5451|4.5862|4.6767|4.214|4.1481|4.1481|3.6873|4.4115|5.9259|6.7161|8.3622|8.8231|8.4445|9.4815|10.1235|10.0248|10.9137|10.5186|10.3704|9.9259|10.2716|10.2223|10.321|9.926|9.506|11.259|13.284|14.019|16.37|15.333|18.555|22.926|22.111|28.083|28.5|33.889|36.6667|41.5|44.1667|45.625|47.7917|43.375|49.2084|42.125|42.125|41.3125|51.375|59.25|53.76|63.02|56.42|63.25|68.59|66.07|63.5|53.35|49.22|55.01|58.17|57.74|53.72|49.36|49.19|46.47|43.5|43.1|40.12|37.57|40.42|38.14|39.85|39.9|40.59|36.89|31.28|27.1|21.43|13.97|10.85|2.39|4.1|9.5|8.94|12.44|14.915|12.71|12.56|14.87|13.27|12.65|12.01|13.005|14.225|13.82|14.525|16.29|17.03|19.24|19.035|21.02|20.61|20.48|19.99|17.3|20|21.07|19.05|15.8|18.31|18.98|21.76|26.1|24.43|26.7|28.9|33.1|33.17|29.59|26.99|26.82|28.82|29.69|29.08|28.45|18.69|19.86|24.42|
2020-10-24 12:54:36|usa_0280|KMX|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.5625|7.3125|7|8.5|3.6875|6.125|4.6565|2.6563|2.5313|1.9688|2.125|1.6563|1.1563|1.2188|1.6875|2.0313|2.2188|3.995|7.85|6.2|10.375|12.675|9.495|7.985|8.8|8.25|15.845|17.25|15.15|14.495|9.8834|11.515|14.92|15.47|13.595|15.2|14.985|16.295|16.99|20.825|27.82|25|25.98|21.13|18.85|20.06|13.5|13.36|8.13|12.46|13.5|21.51|24.43|25.78|20.15|29.46|32.27|32.3|33.85|28.16|30.72|31.74|26.79|31.25|37.86|41.18|48.67|48.8|45.34|47.5|52.17|44.58|63.77|72.46|66.6|56.91|52.12|51.59|47.76|51.14|64.82|57.24|63.37|76.06|66.94|60.5|76.11|67.85|63.61|74.58|88.48|90.53|87.26|62.6|88.59|93.15|
2020-10-24 12:54:39|usa_0281|KSS|price_next_month|||||||||||||||||||||||||||||||||||||1.75|2.4219|3.2188|4.3438|4.3282|4.5157|6.0313|6.0469|6.3282|5.25|5.282|5.438|5.594|6.485|5.672|7.047|8.594|7.844|9|9.719|12.219|15.75|16.782|17.344|20.657|24.5|23.9063|33.875|33.2188|38.0313|37.4063|35.0625|48|56.75|54.1875|71|61.06|57.28|55.61|66.2807|73.7|66|58.45|52.37|56.8|59.35|56.07|44.3|41.8692|45.684|50.76|47.01|47.6|56.35|48.13|44.39|55.84|56.63|70.6|70.91|74.04|60.8|54.97|45.53|48.85|41.91|35.13|36.71|45.35|48.55|57.22|50.37|54.99|47.69|51.22|50.78|52.71|54.71|53.01|45.99|50.13|49.72|53.28|46.29|47.06|52.98|56.8|50.63|54.79|53.54|54.22|59.72|71.65|61.32|46.12|49.75|44.3|41.59|43.75|39.83|39.03|41.35|41.76|64.77|62.12|73.87|75.73|68.69|71.1|53.86|51.26|42.75|18.46|19.04|23.97|
2020-10-24 12:54:41|usa_0282|PAYX|price_next_month||0.2084|0.2302|0.1864|0.1474|0.1596|0.1474|0.2084|0.2084|0.2863|0.2984|0.3642|0.4896|0.5204|0.585|0.7154|0.6142|0.696|0.5533|0.6438|0.7024|0.6048|0.7121|0.7609|0.7999|0.9461|0.9169|0.7218|0.6341|0.5755|0.5561|0.7414|0.7804|0.8389|1.1315|1.434|1.4047|1.4266|1.9899|2.0924|2.2314|2.5021|3.0727|3.5117|3.0727|2.941|3.292|3.423|4.1811|4.9054|5.7119|6.8313|8.9218|9.037|11.2593|9.5803|9.2469|11.963|11.2963|14.1667|16.0926|17.9722|22.1111|21.6389|22.6945|18.5|26.25|29.5|35.125|45.75|56.6875|45.125|34.56|39.3|32.06|36.7|37.33|26.31|28.82|25.18|31.15|32.4|38.92|37.48|37.17|30.71|32.794|30.49|30.6|34.91|38.76|36.35|40.39|34.18|39.48|40.01|37.1|41.38|41.78|32.72|36.37|32.92|28.54|24.29|27.01|26.5|28.41|28.99|30.57|25.99|27.74|32|32.71|28.23|29.14|31.51|30.98|32.69|32.4197|32.65|36.41|39.44|42.265|41.82|41.81|41.01|46.94|45.26|48.39|46.4|51.58|47.86|52.12|59.28|55.2|60.29|59.28|57.85|63.79|68.25|60.57|69.02|65.49|70.8|84.31|83.05|83.64|85.77|68.52|71.92|85.03|
2020-10-24 12:54:44|usa_0283|CAG|price_next_month|1.6115|1.5547|1.7896|2.0649|1.8787|2.0488|2.2916|2.5683|2.7222|3.1354|3.2407|4.0671|4.6585|4.9745|5.0798|5.1851|4.6666|5.1851|4.6909|4.5856|4.6261|5.4443|5.493|5.5335|5.9628|6.7001|6.9351|6.2901|7.2303|8.9487|8.5596|10.0835|11.3156|11.6722|11.0238|12.9367|9.97|10.6996|11.6236|12.1586|9.5323|9.3378|10.4077|10.2132|10.9427|12.3531|12.1103|12.0131|12.9367|14.6876|15.1739|17.8488|14.8821|16.6816|19.4051|19.6483|22.4204|27.3568|23.4417|24.609|22.7122|20.1346|23.6849|25.2899|19.3565|19.8914|20.2805|16.6329|14.6876|15.9034|16.6329|18.2087|16.1933|16.7224|17.8196|19.2981|19.0647|19.5393|18.8701|19.088|16.3411|17.5317|18.5511|20.1852|22.6026|20.244|20.5431|22.9554|20.8155|17.6718|18.1075|16.131|17.6484|16.7302|20.3486|20.0062|19.1269|19.7261|18.4655|16.7146|18.3332|16.8703|13.5554|13.3064|13.7732|15.2751|16.3411|17.6951|19.0413|18.2709|17.5006|17.3761|19.0258|19.9284|19.7105|20.7532|20.0918|19.2125|21.6637|25.4377|27.5231|28.1768|24.7529|24.7374|23.7413|23.4456|26.7294|27.5698|28.1301|34.2853|31.554|32.4021|34.6743|36.3863|37.4912|39.09|38.78|34.24|34.16|38|37.07|36.71|35.6|21.64|30.78|28.87|27.05|32.92|33.44|37.45|38|
2020-10-24 12:54:47|usa_0284|PGR|price_next_month|0.253|0.2967|0.3305|0.2815|0.2585|0.2611|0.2709|0.3109|0.3908|0.4897|0.4985|0.679|0.8212|0.8586|0.827|0.846|0.7449|0.7449|0.7513|0.704|0.7102|0.7544|0.6566|0.6534|0.8238|0.8586|1.0795|0.8807|0.9123|1.2753|1.0638|1.2816|1.4868|1.2878|1.2847|1.2152|1.3257|1.572|2.0581|2.5095|2.3769|2.9261|3.4659|2.6042|2.4148|2.9357|2.8788|2.983|2.8598|2.9261|3.1439|3.8352|3.5323|3.8257|5.2084|5.0284|5.767|8.1345|7.8977|8.2859|10.2605|9.3797|11.1553|9.465|10.8712|9.678|7.0123|4.7159|4.9574|5.0947|7.4432|7.1174|8.8485|10.2129|10.5083|11.2008|13.0682|11.625|12.5|10.9864|15.4545|14.9977|16.7727|18.7841|19.9069|17.4136|21.2614|19.0114|20.7432|22.6568|26.3205|23.8727|24.6659|21.9909|21.9727|21.0818|20.9727|19.0727|16.8182|16.8636|16.5364|18.4091|12.9727|11.0455|13.8909|14.1636|14.5455|15.0727|18.2636|17.8545|19.2364|18.0091|19.9455|17.8909|17.2818|18.4364|19.3636|17.9455|20.2727|20.4455|22.9909|23.6455|23.6091|23.24|24.25|23.44|26.41|25.95|26.66|30.5|33.13|31.25|32.6|32.51|31.51|37.44|39.72|47.13|48.65|54.1|60.29|60.01|69.7|67.29|78.15|80.98|69.7|80.69|77.3|90.34|101.38|
2020-10-24 12:54:50|usa_0285|ES|price_next_month|13.125|12.5|13.375|13|11.125|11.625|13.875|14.625|15.75|16.875|16.75|19.625|19.75|24.5|25.875|27.375|23.625|22.375|21|22|19.25|18.75|21.125|20|20.25|22.125|21.5|21.75|19.875|19.75|19.75|20|20.75|21.5|22.75|24.125|23.625|26.25|25.625|27.25|27.5|27.125|26.25|25.25|24.875|23.375|23.125|23.875|21.75|22.5|24.75|23.625|16|12.375|10.75|13.125|8.25|9.75|11.5|12.25|14.125|15.25|15.625|15.3125|16|18.75|20.8125|20.5|21.5|22.125|20.375|22.58|17.85|20|17.65|18.11|20|16.65|15.05|14.35|14.92|16.8|18.84|19.25|18.2895|18.7|19.33|18.7|18.31|21.58|18.19|19.88|20.15|22.4|25.01|27.65|32.17|27.34|30.83|27.79|26.32|25.16|22.56|23.8|21.02|23.01|23.05|25.32|27.79|27.84|31.28|32.92|35.6|34|34.57|34.75|36.77|39.88|39.3|40.73|45.33|44.41|42.89|43.8|47.26|43.9|49.35|55.58|48.76|49.72|50.94|53.8|56.44|58.49|55.06|55.32|59.4|60.79|62.64|63.09|60.25|60.72|63.26|69.41|71.66|75.86|83.74|92.44|80.7|90.07|91.97|
2020-10-24 12:54:53|usa_0288|AA|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.5|28.83|34.23|33.77|47.91|54.5|46.92|46.88|43.11|28.34|29.55|23.3|19.86|21.32|5.97|11.23|11.67|
2020-10-24 12:54:53|usa_0289|ROK|price_next_month|3.6817|3.8902|3.5614|3.7057|3.3448|3.5934|3.7538|4.4196|4.3715|5.1415|4.3875|4.4196|5.5345|5.1255|5.3581|6.8099|7.3438|6.7188|4.7188|4.4688|4.5625|5.4688|5.4375|5.5|5.5313|5.7188|6.0625|5.75|6.1563|6.6563|6.2188|7.0938|6.8125|6.7813|6.6563|6.9063|6.2813|6.2188|6.4688|7.1563|8.3125|8.3125|8.9688|10|9.75|8.9688|8.7193|9.4068|11.432|11.9904|11.6948|15.4069|15.374|13.7972|14.4542|17.2793|17.4764|17.2465|14.717|16.7819|16.8007|12.2204|12.333|15.8391|18.8245|21.4454|17.6623|18.0269|14.3577|12.7852|14.3349|17.2037|16.4197|16.05|13.78|19.25|21.47|18.5|16.55|23.05|22.8|25.84|31.05|32.57|32.694|37.408|41.69|56.65|46.23|51.51|53.15|66.07|72.46|61.98|62|61.21|59.54|69.99|68.88|56.9|54.23|44.51|27.67|26.04|31.59|41.41|40.95|48.24|60.72|54.15|62.37|81.01|87.13|71.76|67.65|77.87|77.34|67.36|71.06|89.19|84.78|96.85|110.41|114.84|119.18|111.66|112.35|108.92|118.6|116.78|109.16|95.57|113.47|114.4|119.72|147.99|157.35|165.03|200.82|197.29|164.53|187.56|164.73|169.52|180.71|160.78|171.99|191.66|189.48|218.14|249.03|
2020-10-24 12:54:56|usa_0290|MOS|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||21.25|22.8125|24.5625|30.125|35|37.625|36.875|39.5|37.5|38.125|36.75|31.563|33.688|32.25|36|25.563|26|18.188|25|18.25|12.75|16.375|15.438|13.813|12.938|15.82|12|11.3|10.75|13.55|12.6|10.85|11|9.77|9.06|7.31|5.9|11.31|12.57|13.65|15.04|16.5|12.85|17.4|13.2|15.46|15|15.69|18.72|19.92|29.5|37.56|69.8|90.93|122.51|127.21|39.41|35.67|40.45|52.15|46.73|53.51|51.14|47.65|73.16|81.04|74.86|70.72|58.56|55.97|52.82|58.11|52.34|61.25|61.59|41.09|45.85|44.66|50.04|46.11|44.31|48.69|44|42.94|33.79|24.1|27.99|27|23.53|31.37|26.93|24.14|22.34|27.3|26.95|30.11|30.94|32.28|26.11|25.19|19.88|19.84|11.51|13.47|18.7|
2020-10-24 12:54:58|usa_0291|XRX|price_next_month|20.967|20.034|20.0888|19.3203|17.7836|14.8197|15.5881|19.0461|19.9791|23.6565|22.1198|28.2123|26.3459|23.3822|24.0407|29.9135|34.3045|32.3836|25.0835|23.8213|23.7113|23.6016|26.0168|27.3889|29.6393|29.6393|25.852|24.3701|21.7355|20.034|12.9535|21.4061|25.0286|24.4798|28.1023|33.8654|32.5481|32.8227|32.6033|37.6528|33.8654|32.0542|34.7988|43.0865|43.4159|44.898|45.0093|48.026|54.1738|52.4174|56.9181|54.2835|64.3279|66.3588|61.0896|77.2265|81.0137|108.3476|104.4781|105.8777|149.5132|139.0571|127.6131|163.3448|154.7823|128.4364|73.7686|54.9971|69.6521|39.1896|22.2294|21.5246|23.8167|21.0241|18.4422|29.8499|23.3161|18.3104|17.4937|23.3161|25.9771|28.4536|27.6632|38.5704|35.3204|36.5155|38.9129|41.8373|34.9084|34.803|35.7514|37.701|36.9897|37.1214|44.7881|45.315|48.74|46|45.9473|40.6518|36.8053|35.9359|21.1294|17.4937|16.0974|21.5773|19.8121|22.9737|28.7171|25.6609|30.8221|27.9794|26.583|24.5808|21.551|20.4181|20.4971|18.2577|16.9668|21.1031|22.6048|25.5556|26.1879|28.5853|31.8522|34.9347|34.9874|34.6976|30.2978|29.0332|24.7388|25.6873|25.2921|27.1363|25.74|27.72|28.76|30.67|30.31|34.13|31.45|25.97|27.87|28.21|33.36|32.1|33.93|35.57|18.29|16.65|19.73|
2020-10-24 12:55:00|usa_0292|PFG|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21|23.83|27.78|27.04|22.94|30.58|28.81|32.94|31.74|32.93|36.26|35.3784|36.5|40.52|38.84|42.82|46.61|47.73|48.85|56.2|54.1|59.32|60.21|60.03|65.36|67.09|53.21|39.88|24.72|24.48|10.63|18.88|27.26|25.35|30.32|25.48|26.55|32.34|31.69|28.82|22.15|25.97|29.18|25.38|27.14|29.37|33.34|38.41|43.02|49.79|47.26|51.22|50.8|51.09|51.39|52.19|48.77|39.68|38.6|43.18|51.17|58.65|62.85|65.16|65.34|72.97|59.61|53.16|60|46.02|53.19|58.72|54.29|56.05|28.26|41.86|41.73|
2020-10-24 12:55:02|usa_0293|DISH|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||1.6507|1.5694|4.0312|3.6252|2.9492|3.1924|1.7719|1.6369|1.5832|2.0559|1.7996|2.8479|2.5908|2.9215|5.9241|10.8541|14.7967|26.8343|35.4905|54.1555|34.138|39.1694|26.7261|25.934|25.7523|20.0738|23.6315|23.5449|14.1183|17.65|22.4629|25.9254|31.3961|33.1101|31.5952|28.73|23.995|27.371|26.4101|25.0598|24.8607|23.2593|23.8912|26.7477|30.3401|30.7469|34.9192|40.2774|36.6072|42.3809|27.1565|28.6951|28.2912|15.1361|12.3474|12.7416|16.2997|16.7324|17.5594|21.3194|19.3096|19.1076|20.3001|24.0793|28.4932|23.2427|26.8488|30.7434|29.5798|34.263|35.8304|37.6864|42.9369|46.3747|54.2168|54.6784|59.4962|61.2079|67.6509|65.0641|62.1311|60.554|46.418|47.3989|51.3704|56.3132|56.8998|61.9676|61.5733|46.6776|45.1006|32.2628|30.3491|29.5606|30.5494|34.9819|33.7268|34.2448|36.76|25.015|32.11|27.24|
2020-10-24 12:55:05|usa_0294|SBAC|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.375|10.9375|22.75|39.75|51.75|36.8125|36.4375|13|20.95|15.04|12.94|2.76|1.2|0.77|0.48|1.3|3.75|3.84|4.45|3.85|4.29|8.09|9.12|9.01|13.94|14.9|18.42|22.81|24.98|27.12|27.55|29.82|34.97|34.65|31.17|29.57|33.76|18.24|19.47|25.04|22.73|28.42|36.01|35.55|33.5|40.72|41.02|38.55|39.07|35.13|43.1|50.12|58.19|65.16|72.59|75.01|73.98|77.1|88.42|89.08|101.73|109.89|110.97|117.67|115.54|109.08|105.76|100.41|108.94|108.48|105.53|124.04|134.41|151.35|162.64|164.39|166.03|146.65|162.94|204.24|232.61|241.47|241.03|289|305.49|308.82|
2020-10-24 12:55:07|usa_0295|WHR|price_next_month|26.1875|25.5|23.25|22.25|20.5|20.8125|21.875|23.4375|20.6875|24.625|22.0625|27.4375|35.625|33.6875|35.125|34.375|36.5|35.5|23.75|26.375|27.25|27.5|26.375|25.875|29.5|32.25|27.125|30.5|28.125|27.125|18.25|24.875|30.125|35.5|36.875|41.875|43.875|40|39.375|46.125|54.5|62.75|63.875|67.75|58.5|50.875|52|49.875|54.75|57.75|53|54.375|60.125|49.875|47.25|50.875|46.75|50|60.625|57.8125|72|60.5|51.25|44.9375|66.375|71.6875|69.6875|58.25|65.125|43.1875|43.5|52.49|55.77|70.54|59.02|72.7|74.95|57.37|46.61|51.97|53.49|64.78|70.47|75.95|65.51|62.4893|58.75|68.26|62.06|79.98|78.5|80.68|89.75|77.19|86.93|91.43|106.03|102.11|79.18|85.29|72.78|75.7|46.65|33.43|45.16|57.09|71.59|75.18|108.87|83.3|75.83|85.5|86.18|69.23|50.81|54.32|64.02|67.56|97.68|115.38|114.28|133.94|146.01|133.3|153.38|142.64|172.05|199.08|175.6|177.73|160.14|134.39|174.14|192.36|149.82|174.89|185.68|177.88|163.93|181.42|154.95|131.1|109.76|133.01|138.82|145.48|152.12|146.17|111.74|163.12|198.11|
2020-10-24 12:55:09|usa_0296|NUE|price_next_month|1.6203|1.4329|1.5617|1.552|1.2397|1.1713|1.2924|1.511|1.4798|1.9209|1.8488|2.3914|2.657|2.0313|2|2.2969|2.5235|2.8829|2.1094|2.4297|2.4297|2.9375|2.7813|3.0704|3.1016|4.0313|3.6094|3.1875|4|4.9688|3.8672|4.3047|4.9375|4.6407|4.9844|5.75|5.5157|6.9375|7.5625|9.9219|11.2969|10.6094|13.5625|14.75|15.3438|17.25|15.4375|12.75|12.0625|13.375|12.0313|14.5313|14.0625|11.375|11.8438|13|12.4688|15.5156|13.0625|11.9063|14.9844|10.875|11.3281|12.25|14.6719|12.125|12.9688|12.4375|10.75|9.4375|8.6719|10.35|12.6825|11.9725|10.325|14.9477|14.6125|13.9575|10.535|9.9775|10.2125|12.33|13.7075|14.0775|14.9644|20.953|21.115|28.08|25.55|27.725|29.925|42.115|54.41|53.17|58.41|64.54|63.46|50.2|62.02|57.84|75.5|57.22|40.51|40.79|40.69|44.47|39.85|40.8|45.32|39.14|38.22|45.91|46.96|38.89|37.78|44.49|39.21|39.2|40.13|46.01|43.62|46.78|51.77|48.35|51.75|50.22|54.06|43.65|48.86|44.14|42.3|39.07|49.78|53.64|48.85|58.09|61.33|57.67|57.83|66.96|61.62|66.93|59.12|61.24|57.07|54.38|53.85|47.49|41.19|41.95|50.19|
2020-10-24 12:55:12|usa_0297|LNC|price_next_month|6.4844|6.1875|7.625|8.3125|8|7.3125|9.625|10.3438|9.9375|10.5938|11.2188|14.4688|13.7188|12.875|12.4688|12.5938|11.8438|13.4688|10.0625|11.5938|11.25|11.875|12.5|12.0625|12.4063|13.7188|14.5|13.6875|13.125|13.375|7.8438|11.25|12.2188|11.4063|13.1563|14.4063|13.2813|16.1563|16.75|18.2188|20.0313|19.9375|22.75|21.25|19.0625|18.8125|18.125|18.25|20.375|20.5625|22.3125|26.375|24.125|21.1875|24.25|26.8125|28|35.5|34.375|37.8438|44.4063|47.875|37.9375|41.6563|48.0313|50|46.125|36.9375|34.8125|43.625|48.375|44.85|46.16|51.03|42.35|51.5|47.9|36.69|30.51|32.25|31.96|37.34|39.93|44.15|45.0658|43.7|43.8|46.14|44.97|48.3|50.61|54.53|58.08|56.68|63.31|67.14|71.15|60.32|62.37|54.19|53.76|47.7|17.24|15.13|11.24|21.19|23.83|24.58|30.59|26.04|24.48|28.84|31.23|26.5|19.05|21.54|24.77|20.05|24.79|28.98|34.01|41.67|45.41|48.03|48.51|52.39|54.76|49.98|56.49|56.32|53.51|39.46|43.45|43.67|49.09|67.51|65.93|73.06|75.78|82.8|70.64|68.1|60.19|58.49|66.72|65.34|56.48|54.48|35.47|37.27|37.05|
2020-10-24 12:55:14|usa_0298|HST|price_next_month|||||||||||||||||||||||||||||||||||||||||||6.375|12.375|9.625|11.375|10.6249|9.6245|11|11.1251|12.375|11.5|13.375|13.125|15.375|17|17.375|19.938|20.875|17.5|19.438|16.938|14.5|11.125|13.313|10.313|9|8.875|10.688|11.125|10.625|13.42|12.89|12.65|6.75|10.09|11.91|11.25|8.2|8.15|7.72|9.98|10.45|12.67|11.9|12.95|14.55|16|16.82|18.65|16.79|19.95|21.02|21.22|23.06|26.47|25.64|21.12|22.16|16.73|17.2|13.11|10.34|5.38|7.69|9.08|10.11|10.6|16.26|14.34|15.89|18.51|17.79|15.85|14.27|16.42|16.64|14.68|14.46|16.79|18.27|17.86|18.55|18.39|21.45|21.74|23.31|22.89|20.14|19.38|17.33|13.85|15.82|17.74|15.48|18.07|17.95|18.66|19.56|20.76|19.56|20.94|19.11|18.06|19.24|17.39|16.39|16.34|12.31|10.78|11.64|
2020-10-24 12:55:17|usa_0299|CHTR|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35|35|36.5|32.17|38.46|52.88|57.97|45.1|57.19|63.01|72.21|75.5|78.1|102.28|127.64|133.79|134.755|124.9|162.42|148.85|166.43|193.19|174.92|185.52|175.17|203.31|231.77|267.41|285.77|331.52|335.11|371.09|353.03|311.69|296.18|324.68|302.74|351.44|398.69|405.6|499.16|451.75|528.02|620.89|
2020-10-24 12:55:18|usa_0301|FE|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.188|28.375|31.25|30.125|31.8125|32.5625|28.8125|31.0625|24.875|22.0625|22.1875|23.875|25.8125|30|27.89|32.5|35.62|34.94|33.75|30.0104|30.35|33.86|32|37.24|33.02|35.98|38.01|37.459|41.47|39.22|42.71|48.51|49.69|50.03|48.63|54.18|57.77|60.46|68.16|65.87|68.1|74.32|74.96|81|61.01|48.9|39.44|39.02|44.79|46.61|39.52|37.47|38.82|38.07|36.77|43.9|43.62|42.38|45.79|48.89|44.3|40.22|42.01|36.81|37.07|31.8|33.83|33.18|33.46|38.97|35.78|33.67|31.15|32.18|35.07|36.19|31.63|30.37|31.73|29.28|31.02|30.06|34.03|35.39|37.43|37.95|41.09|43.49|47.31|47.87|40|40.19|28.76|
2020-10-24 12:55:21|usa_0302|HSY|price_next_month|2.2836|2.221|2.7371|2.612|2.4243|2.6276|3.2376|3.1281|3.3315|3.7381|4.1135|4.3873|5.3335|6.3736|6.3125|7.1563|6.2188|6.9375|6.4063|6.4688|6|6.1563|6.8438|6.4063|7.0938|8.75|8.5625|7.9688|8.0625|9.6563|8.625|9.9375|10.0313|10.4688|10.3125|10.2813|10.3125|10.9375|11.4375|12.0625|12.8438|11.125|13.25|12.0625|11.1563|10.5938|11.813|12.219|13.125|14.407|14.938|17.657|18.969|20.5|24.188|21.188|27.125|27.625|27.625|31.844|36.625|31.5625|33.9063|28.125|26.3125|29|25.25|21.25|22.6875|23.125|27.1563|29.75|30.205|30.18|31.865|35.185|34|39.23|32.535|32.25|32.625|36.405|38.55|37.755|44.445|48.2441|50.69|58.49|63.9|63.87|56.83|51.2|53.34|54.97|52.91|51.04|54.96|46.1|43.11|36.17|37.38|36.77|37.24|37.28|36.14|39.95|37.79|36.43|47.01|47|49.49|46.69|57.71|56.44|57.23|61.08|67.01|71.74|68.85|79.45|89.16|94.87|99.24|99.4|96.24|88.15|95.91|102.21|91.92|92.89|88.69|88.11|93.11|110.76|102.46|105.47|108.2|105.31|106.18|110.33|91.94|98.21|107.15|106.1|124.85|151.74|146.87|155.17|132.43|145.41|146.34|
2020-10-24 12:55:23|usa_0303|SWK|price_next_month|7.9179|7.2464|7.6212|8.4177|7.6681|7.1214|8.4177|9.6671|8.8394|9.589|9.7451|11.9628|14.8676|12.4157|13.125|16.5625|16.4375|16.625|11.625|13.125|14.625|13|13.5|14.625|16.8125|18.5|17.9375|17.5|16.3125|17.625|13.8125|15.75|18.0625|21.5|20.25|21.75|21.875|19.9375|18.25|20.5|23.125|20.625|21.5625|22|19.5|20.4375|19.875|18.938|19.813|19.813|23.875|25.75|31.375|28.5|28.25|38|38.875|45.313|42.25|44.25|51.188|43.6875|30|25.1875|30.4375|27.9375|27.75|25.125|29.5|26.1875|26.625|34.32|36.25|43.59|38.32|44.2907|46.48|36.09|32.37|26.62|24.03|28.33|33.34|37.88|42.5353|42.4|44.52|47.56|43.03|48.93|47.93|49.04|52.25|45.37|47.65|57.26|58.28|55.33|57.55|51.36|48.24|44.48|32.74|31.26|38.03|40.15|45.23|51.25|62.15|58.02|61.97|72.68|72.65|65.77|63.85|70.18|73.16|66.89|69.3|76.83|74.81|84.62|79.09|77.4|85.89|87.45|93.64|93.65|98.7|105.49|105.98|94.34|111.92|121.7|113.84|124|136.15|140.69|161.55|166.23|141.59|149.47|116.52|126.44|146.6|147.59|151.33|159.33|110.2|153.32|178.01|
2020-10-24 12:55:26|usa_0305|TRI|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||15.1448||18.2069|17.8984|20.2886|23.9013|21.5332|26.9854|27.7431|28.7752|34.5963|33.0984|26.2804|26.3685|31.5839|36.2375|30.554|28.6375|37.7244|39.2664|39.707|40.7093|37.0525|35.896|39.8722|32.6468|37.8786|42.6919|40.7424|32.4926|29.6949|27.7343|36.2044|35.114|36.634|39.6299|37.4931|40.2577|56.2397|60.3591|47.9678|43.4299|45.6989|43.4189|46.536|46.1945|57.9359|59.2246|49.6751|43.8154|40.2137|33.7702|27.1175|32.9772|30.4769|31.1929|37.1627|35.6537|40.0374|39.9383|42.4716|41.5244|43.2316|41.1609|31.314|29.8161|30.3888|31.4903|31.1818|32.4485|36.0502|36.0282|37.3389|41.205|38.187|40.5551|40.5111|44.0137|46.1394|41.998|45.9632|40.8745|45.005|44.5534|43.8154|48.3093|47.2739|50.9968|51.0188|48.2102|43.1215|44.8838|48.9702|47.61|59.69|66.12|66.86|72.6|70.85|66.78|83.02|
2020-10-24 12:55:28|usa_0307|EW|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4|3.2969|2.8125|||2.8281|1.3698|1.1927|1.6406|1.7344|1.5|1.5708|2.22|1.9375|2.25|2.245|1.6683|2.1083|2.1142|2.3017|2.6717|2.3242|2.5067|2.6792|2.7675|2.8342|3.3542|3.5783|3.5258|3.6933|3.5417|3.6167|3.7333|3.8992|4.0033|4.2783|4.1133|4.1308|3.8183|3.805|5.2183|4.8458|4.5808|5.005|5.5075|5.8|7.4225|8.6942|9.2067|11.175|13.1367|14.0767|15.1417|11.815|11.8067|11.9417|17.4067|14.3633|15.4417|13.715|10.9567|11.885|11.2083|12.37|14.49|17.0783|21.17|23.7917|24.58|24.0967|26.67|35.2467|33.21|39.4167|31.84|31.2|39.86|36.8233|38.1967|45.8233|48.82|46.59|49.5733|63.9033|62.7667|75.7033|77.21|69.0633|68.57|85.17|
2020-10-24 12:55:30|usa_0308|CXO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.9|18.6|21.06|27.57|33.19|23.4|23.95|26.94|27.01|39.48|45.73|53.47|54|68.26|88.01|98.85|93.82|78.48|97.48|96.29|89.16|95.3|81.96|91.01|85.99|107.45|103.14|123.73|142.33|109.46|101.01|120.91|107.39|115.08|90.29|107.09|116.56|140.08|136.66|132|122.19|135.67|152.59|133.63|148.08|158.23|120.45|109.83|103.4|63.27|88.8|48.04|49.04|43.38|
2020-10-24 12:55:32|usa_0310|DVA|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||2.0379|2.7506|3.3132|3.9133|4.0633|3.2381|2.8131|4.2634|4.801|4.0938|5.5208|5.4898|3.25|4.1043|3.646|4.625|2|2.2295|1.0415|2.4795|3.1875|6.1045|5.6435|7.05|6.33|7.6467|8.44|7.1333|7.8167|8.53|6.8667|8.9933|11.2467|12.8633|16.0833|15.4|16.01|20.85|21.125|23.005|25.2|27.02|29.05|24.215|28.565|26.545|26.735|26.975|31.93|29.395|23.905|26.485|27.71|23.61|22.185|25.365|28.31|29.53|32.605|30.38|35.41|34.73|43.35|44.25|31.78|38.665|42.825|48.785|54.735|54.92|59.955|58|57.77|65.2|69.34|72.81|73.59|73.62|82.01|79.66|73.35|69.12|73.78|76.37|62|65.09|68.31|64.1|54.56|72.91|62.96|69.27|70.17|54|54.54|58.27|56.44|75.08|73.59|81.99|88.87|
2020-10-24 12:55:35|usa_0311|UA|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.5054|36.88|32.9|27.04|18.43|20.4|15.03|14.4|15.64|20.75|18.29|16.6|19.64|22.33|18.01|18.59|6.89|8.68|10.35|
2020-10-24 12:55:35|usa_0313|MNK|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 12:55:36|usa_0314|DTE|price_next_month|14.625|14.375|15.875|14|12.125|12.5|15|15.25|16.5|16|15|17.5|17|16.75|17.875|18.25|17|15.25|14.125|15.25|13.125|14.125|16.625|18.25|18.875|21.5|24.125|24.75|24.625|28.75|29.125|28.25|28.875|29.875|32.5|32.375|33.875|33.125|31.875|34.125|35.125|35.75|33.625|29.625|27|26.375|26.375|28|28.25|29.5|33.75|36|31|28.625|30.125|31.375|26.75|29.9375|30.75|35.875|39.1875|40.125|42.625|40.5|40.8125|39.125|33.1875|34.75|32.625|31.375|36.125|35.29|41.92|42.25|41.69|40.9907|45.34|40.96|45.09|41.92|40.32|35.71|36.88|39.1|39.0107|40.17|42.71|43.81|45.95|47|43.2|42.2|40.78|42.32|45.43|46.37|50.59|46.38|49.6|42.63|40.31|40.98|35.3|34.5|29.57|34.46|36.98|42.04|48.17|46.16|46.76|46.26|50.53|49.84|52.11|53.21|56.38|61.37|62.1|63.31|72.88|70.7|69.14|68.22|78.14|73.82|82.16|89.66|79.63|80.46|81.59|85.01|89.16|97.52|96.01|98.64|104.59|107.06|110.46|105.64|105.4|108.54|112.4|117.75|125.71|127.11|127.32|132.61|103.74|115.63|125.15|
2020-10-24 12:55:39|usa_0315|BF.B|price_next_month|1.0967|0.919|0.9967|0.8884|0.7552|0.8523|0.8662|0.9634|1.0148|1.1633|1.1106|1.3771|1.5298|1.7672|1.7075|2.1115|2.1111|2.1111|1.4056|1.8167|2.1333|2.0222|2.3|2.8667|2.95|3.5056|3.4611|3.3333|2.7167|3.1333|2.8389|3.1778|3.4667|3.5556|3.2556|3.7945|3.3778|3.7|3.8445|3.4945|3.5889|3.5611|3.5056|3.8334|3.9889|3.7|4.1|4.0667|4.4|4.5|5.0833|4.8667|5.2667|4.9|5.7667|5.8667|6.7333|6.5|6.5583|6.9|7.5667|8.0833|9.0583|9.625|9.825|8.2667|9|7.4583|7.275|6.6667|8.1167|8.8267|8.1067|9.1107|7.9253|8.7333|10.4827|9.0373|9.6387|8.2853|10.2053|10.3867|11.2507|12.456|12.496|12.4027|11.9733|12.8613|14.8|15.5867|16.8907|18.912|19.8667|19.5867|19.2507|17.4907|17.048|17.7173|19.728|16.5813|18.1387|19.1893|12.1067|12.1093|12.4|11.72|13.016|13.6853|15.5147|16.856|16.216|17.6933|19.1627|19.616|19.928|21.656|23.0267|24.9493|25.624|25.88|28.2|29.004|29.192|30.8|35.888|34.66|37.068|35.548|36.092|43.364|42.472|39.136|38.528|39.276|36.936|36.48|37.856|39.52|45.616|69.3|56.04|53.22|46.34|47.25|53.29|54.81|65.52|67.64|62.2|69.34|74.4|
2020-10-24 12:55:41|usa_0316|CLX|price_next_month|4.1407|4.1094|3.1563|3.5157|3.3438|3.0625|3.5938|3.8282|4.2969|4.5469|5.6094|5.5313|6.4375|6.9532|6.0782|7.4532|7.3594|8.6563|6.6563|7.5|6.9375|7.3125|8.0938|8.6563|8.8125|10.6875|10.5313|9.6875|9.5313|10.9688|8.1875|9.4688|9.625|9.9375|9.9375|11.9063|12.25|11.7813|10.9375|11.1875|12.2813|13.0625|13.25|12.9063|12.625|12.4375|13.5|14.657|14.6875|16.4063|17.9375|20.5938|20.6563|22.4375|27.2188|29.6563|31.8438|34.9063|35|38.3125|41.9375|51.25|54.625|62.5625|57.6875|56|40.9375|47.75|36.75|41.3125|44.625|33.75|31.83|37.38|35.7|40.7707|44.25|38.5|44.93|38.22|45.22|43.39|45.3|48.88|51.6785|49.811|54.6|59.42|63.3|55.85|54.12|59.85|64.18|59.94|64.56|65.42|67.08|60.46|62.57|61.34|53|54.5|60.81|50.15|56.05|61.01|59.23|59.17|64.7|64.88|66.55|62.89|69.66|71.59|66.94|68.66|70.1|72.71|72.3|78.41|86.25|85.94|90.19|88.27|90.7|86.87|99.5|106.71|106.1|111.94|121.94|129.05|125.23|131.07|120.02|120|133.69|133.49|126.53|141.69|117.2|135.17|148.45|148.38|159.73|162.6|147.69|157.31|186.44|236.51|211.14|
2020-10-24 12:55:44|usa_0317|RHT|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 12:55:44|usa_0318|ADSK|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||8.625|8.282|8.5156|11.3125|8.5|7.5625|10.1875|5.7656|5.7188|7.9063|8.875|10.5938|9.25|9.6563|11.75|8.1875|7.875|11.0469|7.4375|6.625|4.2813|7.6406|9.5938|5.4063|5.5156|9.2188|8.715|9.3225|8.305|10.25|9.195|6.445|5.85|7.47|7.78|7.455|9.655|12.845|16.755|20.1|26.375|29.37|31.83|34.19|45.12|40.59|42.04|34.11|36.75|43.72|41.27|42.37|48.9|41.15|38|31.89|21.31|16.56|19.94|21.81|24.93|23.79|33.99|29.54|36.1975|40.68|44.98|34.4|34.6|36|39.37|33.92|31.852|38.88|39.38|35.39|39.9|51.25|48.02|53.35|57.54|54.005|56.83|50.58|55.19|46.82|59.82|59.45|72.28|81.34|90.07|110.79|124.96|115.62|125.9|128.44|129.25|147.2|178.21|156.17|147.36|196.85|187.13|236.43|254.42|
2020-10-24 12:55:47|usa_0319|GPC|price_next_month|8.1862|8.6302|8.6164|8.6164|7.8572|8.2598|9.7451|10.5225|9.2177|9.523|9.2177|10.8557|13.1045|13.4794|12.8825|15.1175|15.1175|18.0556|14.6667|16.1112|16.7223|15.7222|16.7778|16.9445|17.9445|19.0556|16.8334|16.9445|17.5556|16.3334|15.6667|16.7223|17.1667|19|19.6667|20.4445|22|20.5001|20.5833|23.6667|22.8334|24.25|25.25|25.8334|23.75|23.5833|24.083|24.417|25.833|25.167|26.417|29.667|29.5|28.25|29.167|29.417|32.375|32.625|31.313|33.188|36|34.6875|31.5|31.875|30|31.0625|26.0625|24.125|26.25|20.0625|21.3125|25.36|27|32.92|32.5|35.52|34.51|30.71|29.54|29.5|31.97|30.94|31.82|32.96|35.8|37.6979|39.89|42.33|42.9|45.79|44.37|42.53|43.65|41.64|45.52|47.52|49.41|47.58|49.07|43.93|42.46|40.11|39.35|32.02|33.96|35.42|34.99|37.68|42.8|42.83|47.86|51.75|53.7|53.16|57.43|63.78|64.78|64.03|62.58|68.03|76.33|81.99|78.83|82.25|87.12|82.82|97.08|92.94|89.85|88.95|90.76|86.17|95.97|102.24|90.59|96.81|92.02|84.93|88.23|104.07|88.32|97.31|97.92|99.82|115.14|97.12|102.58|93.57|79.28|90.15|98.78|
2020-10-24 12:55:50|usa_0320|A|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.1812|14.4861|19.2586|19.8201|20.7908|21.5607|30.5443|41.9984|30.3197|35.9625|35.7098|19.8762|19.0677|13.5226|21.5404|23.6157|15.0626|8.4221|12.896|9.4867|13.4687|15.9212|19.4046|21.4731|18.6578|14.769|15.6652|14.3917|15.9145|20.9071|22.5713|24.9093|21.1092|22.3557|24.5275|24.7563|28.296|26.6656|24.8636|21.5456|25.0781|17.5983|12.9645|11.8132|13.5795|19.5147|22.1391|24.2414|19.8437|24.0841|29.669|32.136|36.9414|24.2629|26.0864|30.2482|28.2745|27.2806|29.9478|30.2196|30.8703|35.7186|40.195|38.6505|41.804|39.3512|40.56|43.55|39.36|35.99|40.69|39.75|43.75|45.69|46.49|52.83|59.77|66.62|69.32|66.08|61.8|64.89|65.46|80.98|75.75|75.3|84.57|76.21|89.21|105.42|
2020-10-24 12:55:51|usa_0321|BWA|price_next_month||||||||||||||||||||||||||||||||||||||||||3.125|3.3281|4.0938|3.2813|3.6094|2.8125|2.8283|3.2188|4.0625|3.6875|3.625|4.7657|4.375|4.797|4.9845|5.25|6.9688|6.8125|6.6955|7.7735|5.8828|5.8594|6.0156|7.0938|6.3516|4.9375|4.2031|5.2266|4.2422|4.7188|5.275|5.5663|6.6238|5.34|6.925|7.81|6.71|5.6225|6.6937|7.3338|8.3462|9.9488|11.615|10.2538|11.7975|11.595|13.4225|11.43|14.5425|14.4975|13.7825|15.1825|15|14.375|17.135|19.4775|21.6125|26.4275|25.305|24.575|20.16|11.235|8.44|14.475|16.595|15.16|17.545|21.67|21.93|28.055|33.7|38.62|39.81|38.245|37.315|39.52|33.55|32.91|37.09|39.085|47.715|51.565|53.7|62.14|67.38|57.02|54.01|59.2|49.71|42.82|29.36|35.92|33.18|35.84|40.83|42.28|46.74|52.72|56.26|48.94|46.02|39.41|40.9|41.77|37.8|41.68|34.29|28.57|36.6|39.75|
2020-10-24 12:55:54|usa_0322|ESS|price_next_month||||||||||||||||||||||||||||||||||||||||||||||17.75|17.625|16.5|16.25|17.75|18.25|20|20.625|22.25|25.875|29.25|29.25|32.813|34.25|34.438|33|30.5|31.375|28.625|31.5625|33.75|32.5625|34|38.625|49.25|52|51.75|47|50.9|46.85|46.34|52|51|47.46|50.48|54.97|60.6|59.88|62.15|60.95|65.9|78.46|71.95|75.95|91.86|89.88|99.38|109.1|117.09|133.28|144.34|128.86|107.58|123.43|103.61|119|121.35|97.3|66.05|63.49|65.01|75.18|79.69|105.82|105.11|112.96|116|135.48|140.36|142.76|144|157.97|157.36|150|153.78|157.05|161.29|161|158.37|173.26|189.57|201.76|226.05|221.95|224.91|220.44|213.11|220.45|233.88|214.09|224.3|244.47|261.7|262.43|232.98|239.69|240.45|250.78|271.2|282.5|302.22|332.54|309.76|244.1|220.74|203.23|
2020-10-24 12:55:56|usa_0323|HBI|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.875|5.6625|6.01|7.0725|6.8775|7.01|6.0825|7.65|6.8175|4.215|3.3725|2.7525|3.7925|5.755|6.03|7.2675|6.4925|6.57|6.19|6.88|7.865|6.3525|5.8825|7.2775|7.2725|8.27|9.0975|11.1775|13.325|15.575|17.4675|19.1625|24.1125|27.01|27.8825|34.01|33.96|29.44|29.88|27.87|26.7|25.58|21.92|20.72|23.05|23.77|22.34|19.22|21.66|17.23|13.62|18.39|16.08|14.58|13.84|7.17|11.43|16.15|
2020-10-24 12:55:58|usa_0324|NI|price_next_month|2.677|2.5788|2.9472|2.7753|2.7016|2.456|2.7507|2.3332|2.3332|2.2595|1.9894|2.0876|2.1367|2.1613|2.5542|2.3086|2.1613|2.1122|1.7929|2.0139|2.0385|2.2104|2.7016|2.7507|3.0209|3.684|3.5121|3.4875|3.2665|3.5612|3.4384|3.684|4.1015|4.2734|5.0348|4.6664|4.6664|5.1576|5.0839|5.4277|6.0172|6.3119|6.6803|6.2873|6.2137|5.747|5.4771|5.9926|6.3365|6.4347|7.1715|7.491|7.0489|7.3436|7.4419|7.6627|7.7609|8.2769|8.6329|10.033|10.5364|10.4625|11.7642|10.659|10.9046|10.1924|8.0557|7.2206|7.2697|7.6381|9.7994|10.5706|11.6984|10.3584|9.3328|8.1699|8.6844|7.7806|6.4917|6.9829|7.4269|7.5841|8.1382|8.2521|7.9221|8.1343|8.429|8.9988|9.1324|9.545|9.2935|8.0675|8.2954|8.9398|9.1442|9.3524|9.6629|7.4937|8.036|7.4466|7.034|6.7117|5.0928|3.8038|4.3186|5.0652|5.077|5.5997|6.4052|6.4838|6.8021|7.3169|7.6431|7.9103|8.6805|8.932|9.6864|10.0558|10.0087|10.6217|12.0756|12.0717|12.3861|13.506|14.2723|14.8067|16.5279|16.9994|17.0623|17.46|19.16|21.01|22.71|25.66|23.26|22.37|24.25|26.06|26.37|24.68|24.39|26.18|25.36|27.28|27.78|29.69|28.04|29.31|25.11|24.45|24.31|
2020-10-24 12:56:00|usa_0325|ETR|price_next_month|15.875|15.25|16.125|13.5|12.375|10.375|12.875|13.75|12.875|11.875|9.125|11.875|12.5|13|13.625|15.875|11.5|10|9.25|10|9.125|13.375|15.5|16.375|17.75|20.875|21.25|21.625|19.125|19.5|20.75|23|24.875|24.5|27.625|27.875|26.75|31.125|32.125|34.75|35.5|37.125|39|37.25|30.625|25.5|23.375|24.375|21.75|23.75|28.5|29.625|26.375|25.375|28|26.875|23.375|27.3125|24.4375|28.625|24.875|27.375|28.75|29.4375|31.25|30.3125|29.9375|24.9375|25.4375|27.125|38.3125|35.42|40.5|37.5|38.85|41.18|46.4|40.53|44.09|44.45|46.61|51.51|53.9|58.48|54.6|57.0501|65.36|69.52|73.3|77.94|70.72|69.51|69.94|77.1|85.83|92.85|113.14|99.96|119.87|108.18|114.86|106.92|78.05|76.36|64.77|80.33|76.72|76.31|81.29|77.51|74.53|72.17|69.72|66.8|69.17|69.38|65.56|72.67|72.58|64.6|71.23|67.5|64.72|63.03|72.5|72.83|84.02|87.51|77.18|71.02|68.16|70.58|75.18|81.39|73.68|71.64|76.26|76.72|86.26|78.69|81.59|81.28|83.95|89.19|96.9|105.62|121.48|131.52|95.51|105.13|108.95|
2020-10-24 12:56:03|usa_0326|GWW|price_next_month|6.5|6.75|7.875|6.9375|6.9844|6.8438|7.1094|8.4375|7.4063|8.1563|8.5|10.5|10.8125|9.7813|10.4375|12.3125|12.375|15.6875|11.8438|13.8438|16.7813|14.9688|14.125|15.1875|14.6875|15.9688|14.5625|15.5313|17.5938|17|13.7813|16.25|20.0313|24.25|22.875|26.3125|25.125|23.4375|27.875|28.9375|30.8125|28.0625|27.3125|31.3125|31.25|33.375|27.5|29.813|30.25|29.313|31.25|33.688|34.5|35.125|37.063|38.625|37.688|48|43.719|48.125|54.4688|44.125|46.0625|40.75|50.1875|47.25|42.375|47.9375|43.375|31.75|31.9375|39.38|38.78|42.1|43.3|54.2907|56.07|49.04|48.46|47.3|46.15|49.2|45.78|48.14|52.3656|52.9858|58.59|61.21|55.29|62.32|66.98|70.93|76.92|62.09|72.78|77.65|82.62|87.36|89.92|79.38|86.71|89.51|78.57|72.95|83.88|89.91|93.73|99.28|110.54|112.01|124.03|131.47|151.6|148.37|171.31|190.74|207.82|204.83|201.41|217.82|246.47|262.14|268.97|234.48|254.4|235.15|246.8|235.84|248.43|228.71|210|196.69|234.52|218.85|208.12|252.57|192.7|166.74|197.7|269.66|281.35|346.56|283.97|295.39|282|291.03|308.84|302.67|275.58|341.53|388.66|
2020-10-24 12:56:06|usa_0327|RCL|price_next_month|||||||||||||||||||||||||||||||||||||||||9.125|11.6875|13.25|13.5625|13.875|14.4375|14.875|13.75|11.938|10.875|11.5|11.188|14.063|12.25|13.438|13.188|15.938|19.844|23.219|26.188|34.188|37.375|27.875|39.75|36.9375|47|53.0625|49.4375|20.8125|19.875|22.5|26.18|20.38|23.63|11|18.06|23.59|19.82|18.36|15.97|18.57|29.25|29.71|42.37|40.53|42.7364|46.6|53|42.02|45.45|41.44|40.9|41.79|33.9|40.5|44.93|41.57|38.53|42.88|40.22|31.9|25.48|13.56|6.49|14.73|14.52|20.23|26.09|35.84|28.86|39.54|44.9|39.82|30.62|29.72|27.18|27.37|24.98|33.67|36.2|36.53|38.09|42.04|49.6|53.13|59.65|67.97|75.55|68.06|89.85|98.35|81.96|77.4|72.44|76.87|93.63|106.6|113.07|123.77|133.55|108.19|112.76|104.73|120.05|120.94|116.34|108.83|135.05|46.77|48.71|64.48|
2020-10-24 12:56:09|usa_0328|ALTR|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.31|25|30.15|33.8|41.96|26.76|38.88|41.62|33.05|36.86|23.44|39.4|43.53|
2020-10-24 12:56:09|usa_0329|HOG|price_next_month||||||||||||||0.3438|0.2305|0.3243|0.4649|0.7344|0.4727|0.3828|0.75|0.9024|0.7461|0.8477|0.918|0.9024|1.11|1.17|1.46|1.83|0.9922|1.4|1.88|2.58|2.75|2.91|3.59|3.39|4.11|4.61|4.2|5.13|5.27|5.75|6.08|6.14|7|6.81|5.97|6.97|6.69|8.63|11.03|10.25|11.28|11.06|9.88|13.31|13.88|12.56|18|19.8125|19.375|26|29.8125|27.6875|29.6563|35.0938|39.8125|44.875|48.1875|45.39|46.09|51.61|45.26|57|52.99|47.36|52.3|41.78|44.44|46.88|47.41|51.04|56.32|59.9226|57.57|60.11|47.02|53.19|49.53|53.53|50.84|57|68.63|68.27|63.32|57.32|51.5|40.64|38.25|37.84|24.48|12.18|22.16|22.6|24.92|22.74|33.83|27.23|30.66|39.65|37.26|43.39|38.9|44.19|52.33|43.23|46.76|52.42|54.65|56.77|64.04|61.69|73.94|61.82|65.7|61.7|56.21|58.3|49.45|40|47.83|52.92|57.02|57.04|56.81|48.67|47.34|48.46|41.13|42.89|38.22|36.86|37.23|35.78|38.91|33.4|21.83|26.03|30.07|
2020-10-24 12:56:12|usa_0330|CF|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.2178|3.6497|4.2112|4.4558|4.8073|4.9324|5.6018|5.2914|5.1962|5.9962|6.2971|5.902|6.118|5.6|6.138|6.274|6.766|7.016|8.842||||3.24|2.682|3.204|3.284|2.76|3.504|5.404|7.902|12.146|14.762|22.504|21.178|30.446|17.728|10.656|14.496|14.146|18.102|19.444|17.766|13.988|23.678|27.4|26.818|28.59|28.92|31.598|36.37|39.952|42.956|42.176|38.004|36.24|42.194|46.092|53.276|49|50.528|56.536|56.48|62.11|50.78|40.5|30.54|23.54|23.46|31.87|29.65|28.72|34.91|43.15|37.41|43.05|51.13|43.96|42.58|46.3|50.62|46.08|29.91|29.22|29.45|
2020-10-24 12:56:14|usa_0331|BBBY|price_next_month||||||||||||||||||||||||||||||||||||||1.2188|1.6094|2.0547|2.1094|2.9219|4.0938|3.7813|3.7188|3.7813|3.688|3.344|2.6094|3.875|3.9063|4.9609|7.3828|5.5|6.3125|6.875|6.8438|8.25|7.9375|9.9375|12.3125|10.7813|13.7813|16|17.8438|16.9688|16.6563|13.4375|18.3672|18.4063|25.8125|26.5625|28.32|32.23|25.06|34.58|37.17|31|35.3946|33.5|39.47|38.83|42.22|40.58|37.11|35.39|40.79|40.29|37.21|45.9|40.6|37.41|38.35|33.48|40.29|42.19|40.74|34.64|33.94|32.2|32.5|27.83|25.77|23.23|30.42|34.75|35.21|38.7|45.96|37.88|43.9|48|56.13|58.49|61.84|60.7|70.39|60.95|57.68|58.7|68.8|76.47|77.32|80.48|62.13|63.29|67.34|74.77|70.46|65.23|59.63|43.17|47.22|44.95|40.42|40.35|38.75|29.9|19.9|23.08|17.46|18.73|13.74|15.09|16.71|9.71|13.7|14.25|6.19|10.82|25.36|
2020-10-24 12:56:16|usa_0332|EQIX|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||420|195|148|19|32.96|13.44|101.76|30.72|12.48|9.28|6.83|3.14|8.75|20.15|28.83|33.74|30.94|35.25|42.39|38.93|43.16|36.3|41.43|56|53.09|61.92|75.38|88.02|96.19|96.65|94.67|72.19|83.51|58.72|62.89|61.94|68.65|96.16|108.54|101.21|78.57|74.01|82.35|91.42|102.3|94.17|101.24|149.99|177.38|198.07|215.01|219.02|184.27|165.36|174.76|173.35|212.99|200.7|226.65|239.65|255.51|272.56|296.08|322.13|386.14|352.8|358.72|399.84|424.08|458.97|448.98|408.98|440.15|397.08|353.79|463.38|518.18|566.61|585.12|657.19|721.07|835|
2020-10-24 12:56:18|usa_0333|L|price_next_month|9.0589|7.1697|8.6587|10.0727|11.1611|10.886|11.3987|16.5041|18.25|20.0499|18.3|24.8999|25.9999|24.3999|25.9999|26.5998|25.6499|28.3999|31.3498|27.95|27.6501|28.0999|31.7001|33.0997|37.7998|47.5999|50.5498|42.9501|43.4997|41.6998|30.7999|41.7498|41.7498|40.4501|42.1501|43|43.85|47.2498|44.8498|45.1999|39.1999|35.95|37.45|39.6501|35.9|35.2998|35.3007|36.9503|40.7503|48.1503|58.6511|66.1006|60.9998|64.5006|66.1006|79.1006|73.5006|86.5006|89.3502|79.9006|95.3925|80.58|59.5463|59.5463|53.1769|65.175|57.0281|49.4737|44.4375|52.14|63.99|71.5582|65.7438|51.6344|51.8398|52|42.8|31.44|33.08|39.88|44|44.36|40.36|46.56|43.76|33.92|35.68|41.76|40.16|35.16|31.88|33.44|33.4|37.06|38.92|43.46|47.32|47.4|49.09|46.51|42.11|44.56|33.2|24.4|24.89|30.02|33.1|35.77|37.24|37.15|39.4875|40.05|44.26|39.87|39.7|37.31|41.13|39.59|42.28|43.37|44.67|45.55|48.31|44.59|43.97|42.13|43.6|38.26|41.64|38.11|36.46|37.01|39.68|41.33|43.03|46.58|46.62|48.68|49.51|51.65|52.46|50.78|46.56|47.9|51.29|53.54|49|51.45|34.66|36.41|36.23|
2020-10-24 12:56:21|usa_0334|INCY|price_next_month|||||||||||||||||||||||||||||||||||||||||||1.875|2.7813|1.7188|2.4688|1.969|3.782|4.094|4.063|5.188|9.75|8.032|9.563|10.125|16.625|10.625|16.938|20.125|21.688|22.5|18.032|15.25|15|9.0313|13.3125|9.625|54.8125|39.75|37.9063|36.625|27.875|16.12|18.83|14.9|14.75|8.21|6.19|4.94|4.36|3.43|5.25|5.28|8.92|7.95|6.13|10.4|8.96|6.55|7.97|4.99|5.09|4.17|4.26|4.76|7.43|7.71|5.32|8.66|11.98|10.85|9.26|4.15|2.93|2.36|5.2|5.89|10.68|13.44|13.02|16.66|14.74|18.48|17.44|13.77|17.7|22.66|24.99|15.96|18.38|22.15|23.41|39|65.52|48.56|47.57|67.06|79.71|97.16|104.28|117.53|70.56|72.27|90.21|86.97|121.21|124.28|133.29|113.25|90.29|61.94|66.54|64.82|80.59|76.8|84.92|83.92|73.07|97.66|98.76|89.69|
2020-10-24 12:56:24|usa_0335|RF|price_next_month|2.8503|3.1464|3.2698|3.5166|3.1711|3.3809|4.3186|4.368|4.8245|5.3304|5.9844|7.1813|7.354|8.3658|7.6872|8.3288|7.9093|7.317|6.0214|5.6142|5.6142|5.75|5.5649|6.0214|6.5273|6.4903|6.3052|5.8857|5.5668|6.4409|5.7508|7.4071|9.2473|9.6614|10.3515|10.5815|11.2716|12.2378|12.2838|13.2499|14.6761|13.3603|13.5628|13.4109|14.3219|14.4231|12.829|12.8036|14.0688|15.587|16.1437|17.0547|18.6741|17.662|20.2429|22.4696|22.9757|28.1883|29.7571|31.6802|35.3239|33.6033|29.9595|31.0729|30.5668|28.7956|24.3421|19.6356|16.5612|16.1437|19.079|24.0891|24.6559|25.9109|21.7895|25.3199|28.3968|28.5263|27.4251|26.5425|27.2956|29.2308|29.7571|30.3644|28.0576|29.69|35.08|32|33.49|33.64|32.55|33.18|36.51|36.29|38.87|36.26|35.09|30.07|27.12|25.17|21.92|9.48|11.09|3.46|4.49|4.42|4.84|6.35|8.8375|7.33|6.3|7.1|7.34|6.09|3.93|5.22|6.74|6.96|6.52|7.78|8.49|10.01|9.63|10.17|10.14|10.14|9.93|8.7|9.83|10.39|9.35|8.12|9.38|9.17|10.71|14.41|13.75|14.6|15.48|19.23|18.7|18.61|16.97|15.17|15.53|15.93|16.1|15.57|10.75|10.86|13.78|
2020-10-24 12:56:26|usa_0338|COG|price_next_month||||||||||||||||||||||||||||1.4375|1.1875|1.4271|1.4167|1.1459|1.3229|1.3854|1.2917|0.9167|1.0729|1.3229|1.5104|1.4583|2.0208|1.9167|2|1.8438|1.8333|1.6146|1.5416|1.0416|1.2916|1.1667|1.1146|1.3854|1.375|1.3021|1.3021|1.5209|1.3959|1.7136|2|1.6511|1.9531|1.4271|1.4167|1.0938|1.4583|1.5052|1.3438|1.2292|1.5469|1.5417|1.6354|2.335|2.41|2.0917|2.0083|1.6708|2.0942|1.7417|1.8217|1.9592|2.0417|2.0875|2.1292|2.5417|2.975|3.6642|3.5258|3.9233|3.68|5.065|5.7237|6.4463|6.1575|6.5938|6.6137|8.1075|9.105|8.55|9.9225|9.67|14.2425|11.0025|7.0175|6.8725|7.5475|8.7825|9.6175|9.5675|9.0325|7.6175|7.245|10.4075|14.07|18.52|19.43|15.95|17.57|21.095|23.49|26.39|34.025|37.91|35.32|39.98|39.28|32.95|31.1|26.5|33.82|26.16|21.71|20.75|23.4|24.67|20.88|21.48|23.24|24.87|27.7|26.35|23.91|23.5|24.23|24.95|25.89|19.16|18.64|14.09|21.62|18.7|19.68|
2020-10-24 12:56:29|usa_0339|AME|price_next_month|1.4908|1.7223|1.7686|1.8427|1.7964|1.7779|1.7223|2.1112|1.8705|1.8149|1.7964|2.0649|2.1019|1.8982|1.926|2.0834|2.3705|2.6853|1.9816|2.2038|2.3705|2.1483|2.0186|1.9631|1.9816|2.0557|1.889|1.8705|1.9075|1.6853|1.3334|1.5371|1.7779|1.8149|1.8705|2.2038|2.5557|2.2964|2.2223|2.4075|2.2594|2.0186|2.0371|1.8149|2.0742|2.389|2.6855|2.3892|2.3892|2.6855|2.6114|2.5003|2.852|2.7595|2.9447|3.0742|3.3151|4.0002|3.4911|3.8615|4.5095|3.7132|3.139|2.6946|3.3798|3.4631|2.9353|3.2594|3.0465|3.0835|3.2224|3.9469|4.0906|4.6328|4.015|4.4728|5.7381|4.8699|5.2284|5.1114|5.5855|5.861|6.9707|7.63|7.8413|9.1382|9.7546|11.3191|11.2213|12.208|12.0688|12.1903|14.5993|12.5695|13.8318|15.4052|16.1253|17.3431|20.8899|19.5743|21.5655|21.2722|14.7785|14.2052|14.3163|14.3829|15.5075|16.1964|19.2232|19.6765|24.0234|27.188|30.6949|28.3347|26.348|31.3349|33.555|31|35.55|40.99|40.71|46.28|47.83|49.42|52.72|48.69|52.15|47.9|52.42|53.05|54.82|47.05|48.09|47.03|44.1|51.1|57.2|61.58|67.49|76.3|69.8|77.8|67.08|72.9|88.17|89.61|91.65|97.15|83.87|93.25|109.85|
2020-10-24 12:56:32|usa_0340|EQT|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.4568|4.4908|3.8784|3.4532|3.9295|3.3851|5.0947|5.1712|4.7885|6.0048|6.4726|8.6414|8.0801|9.6063|8.919|8.1787|8.4155|9.6675|9.0225|9.4498|9.8335|10.1656|11.0229|11.1563|11.7306|12.1007|13.9705|14.9748|16.0281|16.0145|19.2588|21.36|21.164|19.7487|18.6818|19.2479|22.0622|26.3788|27.2062|28.7848|29.6612|33.0143|34.7508|19.3241|18.4096|17.0814|17.3863|24.3049|24.6478|24.4246|20.2985|20.7285|24.7186|25.5079|29.0297|32.0073|30.3688|25.0724|29.7265|33.1178|32.8891|36.8465|44.2985|48.3757|47.8204|53.6993|55.4684|49.1867|41.4135|45.839|42.2573|39.2634|27.7941|35.0719|42.6818|39.4267|34.4786|33.9724|33.2266|34.9522|31.9529|25.6603|30.7009|24.049|19.96|20.1|15.94|10.07|9.01|7.89|13.17|12.68|
2020-10-24 12:56:34|usa_0342|FLT|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.4|32.79|30.1|27.3|30.56|39.22|35.6|44.8|55.18|77.27|83.24|113.6|118.38|114.83|132.69|139|150.26|152.65|154.32|143.11|136.76|145.43|139.51|171.27|144.65|141.6|145.38|158.39|194.96|199.21|214.17|220.97|184.94|250.31|286.02|283.02|291.75|181.52|254.84|237.18|
2020-10-24 12:56:36|usa_0343|NLSN|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25|27.5|30.69|26.53|29.29|30|26.56|30.45|31.19|35.38|33.97|37.13|45.03|45.19|49.17|41.75|42.65|45.68|44.96|46.3|46.4|52.33|51.66|52.36|42.51|41.68|37.97|41.5|35.99|31.35|30.75|27.09|24.45|26.21|22.82|20.97|20.36|11.85|14.63|14.41|
2020-10-24 12:56:37|usa_0344|TXT|price_next_month|3.9063|4.125|4.2813|4.0782|3.5782|3.6094|4.5625|4.75|5.875|7.0469|6.1407|6.875|7.3438|6.5|7.5|7.8594|7.75|8.9063|5.5313|5.8438|6.4063|6.0625|6.1563|6.5625|6.7188|6.875|6.2813|5.375|6|5.6875|5.5938|6.9688|7.9688|8.3438|9.2188|9.0938|9.0313|9.7188|9.3438|10.9375|11.75|13.2188|13.9688|14.7813|13.1875|13.3125|12.75|12.9065|14.25|16.6565|17.1875|19.6565|21.4375|20|22.1875|24.344|27.844|35.0315|28.9065|29.9065|39.125|36.9375|37.1875|37.2188|46.0625|41.125|38.5938|29.8438|30.9688|28.5313|25.2188|25.5|26.51|28.16|15.825|22.9104|24.59|19.7|20.5|19.28|14.745|21.71|24.845|26.64|27.59|30.65|34.075|35.99|37.675|37.085|36.02|42.23|44.975|44.955|45.465|46.585|50.835|56.445|69.21|56.11|61.01|43.47|17.7|9.03|10.73|13.44|17.78|19.53|22.84|20.76|20.82|26.29|26.1|23.13|19.42|25.48|26.64|26.05|25.21|28.76|25.75|27.38|28.79|35.5|40.9|36.37|41.53|42.56|43.98|43.7|42.17|34.22|38.68|39|40.08|47.37|46.66|49.13|52.74|58.67|62.14|68.27|53.63|53.23|53|49.3|46.09|45.93|26.36|34.94|35.19|
2020-10-24 12:56:39|usa_0345|AKAM|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||64.6875|35.075|75.0375|265.075|123.05|164.1625|259.25|138|127.0625|39.6875|24.5|7.5|8.2|3.72|5.25|3.64|1.34|0.79|1.77|1.49|5.64|4.6|13.88|14.4|14.85|15.14|11.67|12.7|14.32|16.49|23.01|31.93|33.16|51.15|52.67|50.99|49.45|30.97|29.22|31.04|31.1|17.12|15.47|19.88|18.29|22|26.47|34.16|42.73|45.93|48.85|37.54|31.43|23.37|32.44|35.98|32.22|37.89|40.43|34.9|43.56|52.42|47.01|59.62|59.75|55.65|60.67|71.145|70.11|71.14|52.02|50.54|54.25|54.13|67.57|59.01|50.95|50.52|65.94|71.59|74.34|61.34|59.38|77.05|81.7|89.55|87.24|95.19|110.98|115.46|
2020-10-24 12:56:42|usa_0346|MAC|price_next_month|||||||||||||||||||||||||||||||||||||||||||||19.625|19.625|20|20.25|20.125|20.625|20.125|19.5|19.375|20.875|22|27.5|26|28.75|26.5|28.375|28.063|27.3125|27.5625|24.625|25.5625|24.375|20|22.5625|23.1875|23.9375|19.625|20.81|22.5|24.1|24.2|27.57|29.35|29.9|28.45|29.7|33|37.33|40.2|48.13|41.87|47.9|59.75|57.21|60.3|70.22|64.27|72.57|73.22|72.75|80.35|95.53|95.12|73.15|85.71|68.25|73.13|55.33|29.42|14.74|17.53|19.67|29.8|30.85|44.71|41.45|44.58|48.66|52.82|53.13|49.76|54.3|61.57|58.41|57|59.72|70.05|62.05|59.21|56.6|64.91|65.01|70.5|86.01|81.76|79.16|84.74|77.97|76.08|89.24|70.78|68.69|62.43|57.39|54.6|64.57|57.62|59.06|51.62|46.16|40.14|33.05|27.5|22.31|5.02|7.63|7.49|
2020-10-24 12:56:45|usa_0347|NVDA|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.6406|1.6563|1.6198|1.9583|3.6615|8.5469|10.1875|11.6563|4.9896|10.8783|14.9617|5.5867|15.0778|9.4422|4.1333|2.0044|2.9489|2.9467|5.5045|3.8244|5.5111|5.6956|4.0289|4.7733|7.49|7.7567|9.0867|10.6067|12.74|19.5133|13.7533|21.5667|24.0533|19.66|29.04|35.27|30|18.53|12.1|7.87|9.172|11.72|10.09|13.96|18.76|17.66|10.14|11.015|15.77|17.37|15.88|14.62|14.04|14.16|13.8|12.89|12.72|12.83|14.13|15.22|15.86|18.38|18.85|17.91|20.13|22.76|20.17|26.35|32.37|35.84|47.35|66.13|102.01|98.12|143.05|190.94|212.47|226.24|242.73|235.13|136.19|190.01|160.23|185.99|236.07|269.85|394.87|563.81|
2020-10-24 12:56:47|usa_0348|LH|price_next_month||||||||||||||||||||||24.375|21.25|19.375|18.75|21.25|25.625|30.625|27.8125|33.125|35.9375|30|44.6875|51.5625|60.9375|66.25|55.3125|51.25|50.3125|41.25|45|42.5|34.0625|36.5625|29.0625|28.4375|35.9395|33.4404|37.5|33.4404|21.2512|20.9397|21.2512|17.1885|8.439|7.8129|8.1244|6.2504|5.9389|5|6.25|5.3125|4.0625|4.375|5.3125|8.125|7.5|8.2813|14.8438|24.5625|33.7188|34.055|35.25|44.98|43.1|40.7|49.6|34.3|24.1|26.75|29.46|31.77|35.45|42.7|39.74|39.0316|45.8|47.85|49.5|50.67|48.25|58.65|57.1|64.42|68.49|73.44|78.94|73.85|68.75|73.77|75.62|67.58|61.49|59.2|64.15|67.19|68.89|71.1|78.57|72.98|81.32|89.91|96.47|90.76|83.85|91.39|87.89|84.09|84.73|89.5|93.36|96.74|100.9|89.83|98.7|103.69|109.29|114.78|119.56|127.29|122.74|112.35|125.32|139.56|125.34|134.21|140.15|158.91|153.71|174.5|170.75|175.34|160.55|139.35|159.92|167.52|164.77|175.4|164.45|192.92|207.49|
2020-10-24 12:56:49|usa_0349|KEY|price_next_month|3.5625|3.3125|3.375|3.875|3.75|3.75|4.1875|5.0625|5.3438|6|6.0938|7.0313|8.1563|7.6563|7.25|7.5625|7.9375|8.625|7.25|8.4375|8.5625|9.0625|8.875|8.625|9.4375|9.0938|8.9375|7.25|7.375|7.6875|6.1875|8.6875|10.375|12.1875|12|13.25|14.6875|14.125|14.9375|16.0625|16.25|16.375|14.3125|15.1875|15.8125|16.25|14.313|13.938|13.375|16|16.875|18.3125|19.3125|19.25|23.3125|26.1875|26.0625|31.0938|30.5938|32.5|42.9375|34|30.3125|31.875|30.9375|31.5|27.9375|21|18.5|17.5625|24.6875|26.66|23.18|26.75|21.5|24.61|28.11|26.26|24.43|24.05|24.11|26.91|28.25|31.09|29.7|30.18|33.59|33.42|33.16|34.24|32.24|35.39|38.22|36.9|37.14|38.17|35.68|34.69|28.45|26.14|24.13|10.55|12.41|7.28|6.15|5.78|5.39|7.18|9.02|8.46|8.2|8.9|8.67|8.04|7.06|7.77|8.04|7.98|8.42|9.4|9.97|12.28|12.535|12.76|13.64|13.54|13.2|12.99|14.45|14.84|12.42|11.16|12.29|11.7|14.12|17.97|18.24|18.04|18.25|21.4|19.92|20.87|18.16|16.47|17.55|18.37|17.97|18.71|11.65|12.01|13.45|
2020-10-24 12:56:52|usa_0350|MSI|price_next_month|10.7319|13.2985|13.0183|12.0014|12.0383|10.5907|10.3671|11.1874|9.0989|10.8143|9.2856|11.7468|13.8349|11.1129|11.2247|13.4995|17.8252|17.4897|13.9471|12.5298|14.1707|14.3198|11.4855|13.4248|13.6486|16.9676|16.6691|16.2964|20.0627|24.2766|16.0725|16.3337|19.317|19.4288|18.7576|22.8596|24.0153|25.5444|28.6395|30.4295|43.5559|54.0721|62.4999|58.7708|53.1024|63.3946|70.2548|70.7026|67.8696|91.2884|78.4602|64.4389|73.0903|64.4389|54.8924|81.5927|68.3171|95.8378|73.687|70.9275|66.3779|62.3505|62.0523|86.2168|95.6141|108.8897|116.2733|163.1854|142.0787|118.3618|89.2748|81.6585|55.6681|66.9091|58.6036|47.6157|55.1311|41.5273|32.8281|28.5679|28.3173|32.3627|48.4366|59.3554|67.0154|56.8065|61.7898|62.9596|61.3596|84.7195|88.6395|90.8395|85.3995|91.0395|92.2394|79.3995|69.3196|67.9596|75.1595|45.9997|39.8398|34.5598|21.4799|17.7199|22.1199|28.6398|34.2798|24.5999|28.2798|29.9598|32.6398|38.77|45.88|44.89|46.91|46.41|51.03|48.34|51.68|58.39|57.2|54.83|62.52|63.8|63.58|63.68|64.5|62.41|59.75|60.16|69.97|66.77|75.19|69.38|72.58|80.71|85.97|90.68|90.54|99.46|109.83|121.3|122.56|116.91|144.91|165.96|166.32|177|143.81|139.8|174.78|
2020-10-24 12:56:55|usa_0351|BG|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16|16|22.25|21.9|19.43|24.24|26.31|24.78|28.95|27.75|33.8|40.96|38.87|39.01|55.12|54.29|65.2|52.36|58.4|55.26|51.7|58.26|71.28|81.4|84|105.1|128.59|102.87|96.95|46.88|48.31|58.11|59.18|61.52|68.61|60.18|53.96|57.84|66.58|73.97|69.51|55.98|58.86|68.78|61.36|67.84|74.4|70.56|74.11|77.77|81.23|79.49|74.44|82.09|89.46|83.98|86.41|75.11|65.17|55.7|60.46|59.87|70.4|78.25|75.51|69.32|69.63|74.12|70.2|69.06|57.05|51.89|57.19|55.86|55.98|39.08|38.23|45.82|
2020-10-24 12:56:57|usa_0353|VRSK|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.22|29.85|28.16|30.05|27.7|34.27|33.46|34.75|34.64|39.36|47.34|50.07|47.02|52.98|60.47|60.91|64.37|65.12|60.75|61.15|60.18|63.97|72.06|73.42|80.82|75.03|78.71|81.62|80.65|81.32|79.95|84.29|83.87|95.55|104.52|109.26|118.36|109.98|135.52|148.59|156.45|154.22|147.17|172.93|179.79|
2020-10-24 12:56:59|usa_0354|HSIC|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||4.4585|4.6545|5.8793|7.8881|7.8881|7.1532|5.6834|7.0678|6.9329|5.904|8.4761|9.211|6.2835|8.4271|4.2135|5.8793|2.7437|2.6702|3.0132|3.4051|4.0543|6.2958|7.1238|6.7181|7.4276|7.0239|8.7034|8.5544|10.3692|8.4506|8.8423|10.6142|11.0532|13.0404|14.8199|12.3309|11.696|13.3853|14.4044|16.3211|15.9017|17.1207|18.0222|18.3475|20.0094|19.1627|21.4596|21.3891|24.4306|23.0941|21.7379|19.3822|18.3592|14.7807|15.9369|17.6851|21.7928|20.8834|23.3763|21.2323|23.3959|24.317|26.8529|28.6598|25.0578|25.775|28.9225|31.1605|30.3335|32.305|35.9855|37.9453|41.0457|44.4831|44.6948|46.9054|44.5654|53.6333|55.601|56.6377|56.1203|60.8551|66.0015|69.4743|62.176|61.1178|66.6561|71.9945|63.2382|56.5515|54.1448|58.7856|65.4881|58.4015|61.78|69.16|62.94|66.56|48.57|57.19|60.87|
2020-10-24 12:57:01|usa_0355|AMG|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.667|19.209|23.417|23.3333|9.5|19.5417|16.6667|20.5417|17.3333|24.9583|25.6667|31.25|34.9167|37.375|31.4667|39.1333|40.8067|47.86|46.9067|36.4|29.2|36.6333|30.12|45.2067|43.9067|49.8667|56.25|47.24|54.32|63.75|62.63|72.21|71.7|85.2|105.05|88.84|99.18|106.28|110.18|130.17|129.85|103.78|96.46|82.96|81.51|44.5|42.59|53.29|73.23|70.79|82.9|62.59|86.26|99.25|103.71|104.62|87.15|97.8|107.57|110.95|123.24|137.1|152.05|166.41|185|216.04|205.25|205.7|184.97|198.43|219.86|215.65|171.01|154.73|164.15|134.19|146.64|145.79|162.62|170.29|194.56|202.12|170.82|148.02|123.19|100.65|112.34|91.05|75.97|82.95|62.9|72.52|76.82|
2020-10-24 12:57:03|usa_0356|SLG|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25|25.813|25.938|26|23.75|17.625|22.0625|18|20.75|19.6875|21.25|24.4375|27.1875|26.5|28.75|25.3|30.3|31.2|30.8|33.85|33.68|30.45|31.46|31.72|37.42|37.95|41.42|40.79|48.32|53.47|58.98|57.73|65.26|65.04|77.7|97.6|109.22|116.18|133.45|137.73|129.17|120.15|84.84|86.7|81.19|62.74|24.07|13.27|18.66|40.22|49.43|60.39|57.68|66.01|68.4|77.47|85.47|58.39|71.24|77.19|79.2|79.63|78.95|86.54|91.09|90.13|92.49|100.68|109.75|101.57|125.2|131.64|114.26|112.13|102.97|95.51|109.02|106.04|106.05|107.36|99.45|103.22|98.63|96.8|102.01|96.68|86.23|91.72|81.6|78.9|90.34|39.96|45.97|47.29|
2020-10-24 12:57:06|usa_0357|SJM|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||23.7497|23.1251|21.4997|21.8749|19.6248|20.7503|21.1245|17.7499|16.4997|17.5005|17.5005|24.1249|27.25|25.6246|24.5634|23.7497|22|25|21.4997|24.1882|19.8752|17.5005|16|18|22.25|24.6503|26.1604|27.1499|33.45|32.02|34.7|33.5|36.61|40|36.28|40.04|43.77|46.59|52.3|41.81|44.5|46.65|49.62|47.57|45.71|43.5|39.26|44.63|49|47.49|55.82|55.81|53.43|46.78|49.88|48.74|44.56|45.15|39.4|50.03|52.73|60.07|61.07|61.43|64.28|62.16|75.07|77.92|77.02|78.78|79.63|76.8|85.64|88.63|103.23|112.52|111.21|96.39|96.68|99.64|104|103.15|115.92|111.69|117.39|128.32|126.98|154.16|131.31|135.85|126.72|121.9|106.05|126.89|114.08|111.12|108.32|104.88|122.63|111.19|105.68|103.61|114.91|109.35|115.54|
2020-10-24 12:57:08|usa_0358|SRCL|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||2.3125|2.219|2.5|2|2|2.3125|3.4065|3.844|3.594|3.875|4.375|2.6406|3.1719|3.9688|4.0313|5.9375|6.2344|6.8594|8.5938|11.5|12|11.6125|14.485|14.625|16.15|16.97|17.995|19.65|22.4|23.24|23.085|24.725|26.175|22.87|24.595|22.24|26.26|28.02|29.2|34.395|32.415|33.97|37.01|41.09|43.56|57.24|56.44|52.11|50.42|58.07|51.1|48.96|49.32|49.63|54.63|55.9|65.25|72.19|79.25|90.69|92.5|83.44|76.72|85.57|92.82|90.24|95.24|104.76|114.1|116.99|116.06|113.74|118.95|117.58|130.5|140.81|136.35|149.28|119.42|127.48|105.21|77.34|78.04|81.07|75.73|71.82|70.125|57.93|66.81|56.09|38.77|56.95|46.15|49.73|61.87|44.83|52.44|63.34|
2020-10-24 12:57:11|usa_0359|DOV|price_next_month|3.4737|3.0978|3.0849|3.4737|3.4737|3.6681|3.6292|4.1736|3.7459|3.9403|3.7718|4.0958|4.5366|4.4329|4.4587|5.5605|6.1956|7.2844|5.5735|6.2993|6.8826|6.8178|6.0401|6.2993|6.2993|7.6732|6.7659|7.3881|7.8028|7.6991|6.1956|8.1916|8.0621|7.9324|7.9324|8.3472|8.3213|8.7879|9.3064|9.4359|9.6693|9.7211|11.9245|12.3653|11.4061|12.2097|11.5098|11.7951|13.4799|16.4092|16.3833|18.9237|21.3605|17.9387|21.3086|20.531|21.9826|29.604|27.9968|28.256|32.7666|24.1083|26.3377|25.7674|30.6409|32.7666|35.307|33.4406|42.1507|38.003|35.2033|34.3427|32.4099|29.9876|27.3331|31.6722|30.9084|24.3468|20.8047|21.7089|23.8408|30.3692|32.3684|34.2763|33.2283|32.9159|32.5758|31.7711|30.1618|34.2265|32.3352|38.1005|41.2693|39.1042|39.4028|41.1449|39.9171|42.3062|38.1585|33.4219|41.037|41.1697|26.3543|23.4592|25.533|28.2124|31.2568|35.5704|43.3182|39.7927|44.0482|53.1731|56.4415|50.1619|46.064|52.6007|51.9786|45.1847|48.2954|57.3871|57.2212|71.0412|76.1429|71.8044|86.4|85.76|79.44|70.04|75.72|64.07|64.43|58.45|65.7|71.43|66.89|77.75|78.88|84|95.49|106.21|92.7|82.98|82.84|87.83|98.04|96.85|103.89|113.85|93.65|102.93|116.27|
2020-10-24 12:57:13|usa_0360|FAST|price_next_month||||||||||||||||||0.0635|0.0542|0.0849|0.1069|0.1303|0.1446|0.1699|0.1836|0.2051|0.2168|0.2266|0.3398|0.3438|0.2129|0.3047|0.3281|0.3711|0.4023|0.5039|0.4922|0.5547|0.5859|0.7031|0.6953|0.75|0.9609|1.0703|1|1.1328|1.4045|1.342|1.6563|2.0938|2.1758|2.1172|2.3906|2.6875|2.8906|2.3594|2.4375|3.4961|3.0625|2.7461|3.4961|2.7285|2.25|2.4102|2.9844|3.6953|2.2656|2.8594|3.6484|3.8594|3.5898|3.5352|4.0531|4.0938|3.6906|4.1819|5.2275|4.7588|4.2438|4.14|4.315|4.7375|5.5587|5.9875|6.8563|7.7975|6.9037|7.5163|6.69|8.205|8.7662|9.5375|11.7025|8.8925|10.06|9.32|10.28|11.2675|11.12|10.1025|12.2025|12.215|10.065|8.545|9.59|8.8925|8.625|10.37|13.6725|12.27|12.87|14.515|16.7725|16.825|19.045|23.34|23.41|21.56|22.35|24.84|24.525|24.515|24.915|21.965|25.04|22.1775|22.02|22.2|21.31|20.93|19.58|20.28|23.395|21.375|19.49|24.84|22.34|21.48|23.485|27.48|24.995|28.465|25.705|30.23|35.275|30.8|35.94|34.88|36.22|47.04|45|
2020-10-24 12:57:16|usa_0361|LRCX|price_next_month|||||2.2222|1.8888|1.8056|2.3334|2.1112|2.1944|1.8888|2.1944|2.75|1.5556|1.1389|1.4444|1.9445|2|1.4444|1.3333|1.8611|1.6944|1.4166|1.75|1.7223|1.8333|1.3889|1.1944|1.4444|1.0833|0.75|1.3889|1.8333|2.25|2.9722|3.3056|2.4444|2.7223|3.75|5.5|6.6667|9.2778|8.8333|11.9167|10.0834|9.4167|15|12.5|16.8333|22.75|20.2916|14.25|13.5|7.4167|8.125|13.4583|9.6667|17.625|12.0417|7.6042|10.3333|5.9792|4.8333|12.7917|10.5|18.4583|28.1458|41.75|45.875|29.25|19.375|26.4375|29.6|27.99|18.96|23.26|25.66|12.3|12.59|11.69|14.68|21.79|28.75|26.6|22.07|23.85|26.03|26.76|25.65|28.45|33.74|46.43|48.88|41.6|49.45|45.81|53.78|57.84|50.2|38.39|40.84|32.89|22.36|20.21|27.88|30.06|33.72|33.01|40.54|42.19|45.79|49.89|48.31|40.88|42.99|42.59|41.67|34.41|35.4|41.14|46.22|49.22|54.265|50.61|57.61|70|77.86|76.44|75.58|76.87|76.59|71.79|76.4|89.77|96.86|114.86|144.85|159.46|208.57|191.52|185.06|190.64|141.73|169.58|207.43|208.61|271.04|298.21|255.28|377.16|353.92|
2020-10-24 12:57:18|usa_0362|TSCO|price_next_month||||||||||||||||||||||||||||||||||||||||||||0.4063|1.5156|1.6719|1.6563|1.4375|1.3282|1.4688|0.9845|1.4063|1.4375|1.34|1.297|1.2657|1.172|1.0782|1.2345|0.875|1.6095|1.5313|0.3867|0.4297|0.4297|0.3037|0.3125|0.2813|0.2559|0.2285|0.1416|0.2305|0.2375|0.3438|0.4219|0.5817|0.8617|0.9341|1.1872|1.1534|1.3225|1.7312|10.51|10.5875|9.7375|9.0775|9.07|8.95|10.055|14.055|12.125|12.77|16.1975|11.435|12.105|12.5825|12.935|11.88|10.36|9.635|8.89|9.5025|10.39|8.4275|10.095|11.9925|11.175|12.6175|16.7925|17.3775|19.79|25.655|30.935|32.96|35.47|40.385|49.205|45.435|48.095|51.835|53.585|60.575|71.35|66.51|67.24|62.17|73.22|81.17|86.06|92.52|92.39|88.31|94.66|91.65|62.63|73.67|61.91|56.12|60.26|76.25|68|78.04|91.89|85.4|103.5|108.81|95.02|92.95|101.43|142.74|139.82|
2020-10-24 12:57:20|usa_0363|NOW|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.84|37.03|30.2|34.53|41.74|52.27|55.69|54.68|61.6|57.92|67.38|78.24|75.68|74.58|84|63.65|65.27|79.28|75.66|85.29|105.11|118.06|132.91|164.69|179.43|187.44|179.23|236.98|288.31|250.13|292.91|262.35|411.74|491.54|
2020-10-24 12:57:21|usa_0364|TDG|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.1|23.48|24.8|25.81|38.94|43|45.73|45.56|36.85|32.25|30.11|35.25|32.5|36.2|49.67|49.87|54.2|50.26|63.28|74.36|79.43|93.37|85.51|94.08|111.93|133|145.98|140|153.22|153.7|137.86|159.57|175.08|168.2|179.48|197.75|223.2|227.33|221.72|229.86|225.16|259.81|276.7|250.54|236.48|268.31|264.56|270.22|306.74|347.51|321.13|340.97|463.38|497.08|524.78|577.84|284.47|410.98|481.34|
2020-10-24 12:57:23|usa_0365|COH|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 12:57:23|usa_0366|KSU|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||0.7074|0.7518|0.7863|0.7781|0.9776|0.954|1.0166|0.8125|0.9849|1.0293|1.0792|1.5798|1.918|1.8863|2.8412|3.1618|2.486|3.0572|3.8336|3.556|3.0532|4.453|4.626|6.9375|8.6875|12.63|12.81|14.93|12.5|13.82|16|16.26|14|12.75|11.07|12.15|13.23|14.74|13.85|14.62|16.95|17.46|18.92|22.56|22.16|25.98|24.3|24.62|28.39|30.06|37.15|34.51|38.69|35.89|45.08|55|30.87|18.16|15.25|20.31|24.23|29.7|40.55|36.7|43.82|49.98|58.11|59.35|63.17|68.64|77.02|72.8|80.46|93.11|109.07|107.75|121.52|105.59|100.88|109.06|122.79|110.09|102.49|99.19|82.76|70.88|94.75|96.11|87.76|85.91|90.07|103.19|104.22|113.13|106.63|116.27|101.96|105.75|123.14|123.74|140.78|168.69|130.55|171.85|184.46|
2020-10-24 12:57:26|usa_0367|TRW|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 12:57:26|usa_0368|CHD|price_next_month|0.8312|0.6754|0.6754|0.7379|0.6989|0.6989|0.4687|0.5781|0.6302|0.7865|0.9011|1.0261|1.2396|1.0104|1.0625|1.2396|1.25|1.25|0.9896|1.0104|1.0208|1.0938|1|0.9271|1.125|1.0625|1.3229|1.2708|1.4479|1.5625|1.2396|1.625|2.2292|2.3958|2.4375|2.2292|2.0521|2.3333|2.6979|2.4583|2.6042|1.9896|2.1563|2.2917|1.7917|1.9167|1.875|1.5105|1.5523|1.7398|1.698|1.6148|1.8333|1.7293|1.7813|2.125|2.125|2.474|2.4013|2.3283|2.5677|2.5729|2.5573|3.2604|3.5677|3.6615|4.3438|3.6771|2.9792|2.9375|3.2917|4.165|3.9983|4.2283|4.3333|4.905|4.7667|4.6717|5.7633|4.8333|5.245|5.4|6.2117|6.6417|7.4917|7.3633|6.805|8.6075|9.005|9.3875|8.7625|9.2|9.1675|9.125|10.1425|11.3275|12.6825|12.265|11.8275|13.305|14.205|13.7175|14.7725|13.3075|13.6025|14.745|14.22|15.0725|17.3125|16.5675|16.4625|17.2025|20.62|20.17|22.09|22.685|25.4|28.805|25.38|28.895|31.945|31.85|32.575|32.29|34.505|32.09|36.205|40.46|40.585|43.165|43.045|42|46.35|49.12|48.26|45.22|49.53|53.35|45.17|48.85|46.2|55.9|59.37|64.61|74.95|75.44|69.94|74.22|69.99|96.33|91.91|
2020-10-24 12:57:28|usa_0369|XLNX|price_next_month||||||||||||||||||||||||||||||1.2084|0.8125|1.6042|1.7917|2.1042|2.2917|2.2292|2.25|1.8959|1.5626|2.5|2.6458|3.3543|3.3125|4.3543|4.625|3.125|4.844|4.813|6.3958|9.9896|11.5|9.6563|9.2188|8.0938|8.1875|11.375|12.25|11.8438|8.5313|9.4844|11.4375|9.375|11.1875|20.75|22.8125|31.1875|39.3125|45.75|73.3281|75.0625|72.4375|54.75|47.46|40|30.42|43.35|37.76|19.19|18.99|19.79|27.05|26.26|31.77|41.9|33.61|29.43|30.6577|29.13|26.94|28.35|23.95|28.16|27.67|20.31|25.51|24.3|29.48|25|24.4|21.87|24.77|24.83|18.42|16.85|20.44|21.69|21.75|23.58|25.79|27.92|26.8|32.2|34.86|32.1|33.46|35.85|36.38|32.4|32.77|36.49|37.91|46.69|45.429|46.42|47.19|41.13|44.48|38.575|43.36|41.75|47.62|50.27|43.08|51.08|50.87|58.2|63.11|63.26|73.69|73.02|64.24|72.07|85.37|111.94|139.72|114.21|90.74|84.48|87.4|107.35|116.82|
2020-10-24 12:57:31|usa_0370|EFX|price_next_month|1.615|1.6893|1.4015|1.2995|1.2066|1.3737|1.5408|1.8471|1.9687|2.5166|2.4516|2.953|3.7145|3.5288|3.2873|3.3245|3.1945|4.0117|3.3802|3.956|4.2345|3.7517|3.9002|4.1602|4.1974|5.0703|5.4046|4.2717|5.3489|5.5346|4.7174|5.3489|5.7574|5.0889|4.5317|4.866|5.5346|4.6432|5.1632|6.0546|5.4604|6.0918|7.5776|7.3919|8.1347|8.6547|8.6555|8.4326|9.6205|11.4045|11.5901|11.0686|14.5609|14.933|17.6809|18.7206|17.087|20.1698|18.461|19.5381|23.1273|24.435|23.1273|23.6503|21.4833|19.6526|16.1405|12.8526|14.6087|14.123|20.624|17.7247|19.7691|23.66|22.36|25.18|27.32|21.2|23.56|21.41|23.19|23.29|24.44|26.01|24.5624|24.0396|26.15|28.3|33.65|36.4|34.47|38.32|38.54|32.28|38.03|41.53|39.8|40.46|38.5|37.09|38.27|35.09|26.08|24.72|29.16|26.05|27.38|32|33.6|31.34|33.13|35.72|37.53|34.36|35.15|38.97|45.82|46.84|50.04|58.7|61.2|63.23|64.67|70.06|70.81|76.09|75.74|84.46|96.93|102.13|106.57|105.8|120.25|132.46|123.97|117.28|135.31|145.44|108.53|124.93|112.05|125.5|101.44|107.02|125.95|139.09|136.71|149.9|138.9|162.56|152.95|
2020-10-24 12:57:33|usa_0371|PNR|price_next_month|1.9098|2.2818|2.2967|2.3612|2.4683|2.0834|2.4326|2.7143|3.0222|3.6149|3.107|3.5556|3.1897|2.7127|2.7127|3.2744|2.9935|3.132|2.3779|2.601|3.3282|3.8613|3.6934|3.6094|3.4695|3.4976|3.1618|3.4976|3.3576|2.742|2.5182|2.9659|3.9452|3.7214|4.4489|5.0364|4.7566|4.3649|4.5887|5.0085|5.596|6.0437|5.2882|6.0647|5.7499|6.3165|7.051|6.8831|7.6809|7.6809|8.478|8.8137|9.1495|9.0655|8.478|10.6188|10.0312|12.1928|12.9691|11.4998|14.5217|13.3465|12.633|12.8429|15.7808|14.5846|12.633|11.248|12.8429|10.2827|10.0099|9.314|10.3314|11.9967|10.6604|11.8524|16.3046|13.6554|11.0935|12.3325|12.9402|13.548|13.7662|15.3376|20.008|21.0321|25.1015|29.7619|26.7131|26.975|21.8178|25.7864|25.7059|19.2861|22.1199|20.9246|21.5827|24.3091|23.7652|21.3275|24.7322|23.2481|18.5609|15.3577|17.8893|18.346|19.5413|20.5083|24.2822|22.9661|21.9789|24.289|26.9683|24.7187|24.1412|24.7254|29.1038|29.4328|28.3651|34.0327|36.4972|41.0166|45.0524|49.9142|49.8874|43.0244|45.0256|41.5068|41.7351|40.8353|37.5515|31.6421|39.002|42.8565|37.021|39.3713|43.3199|42.3529|47.3154|74.13|67.28|44.65|40.15|41.19|38.99|38.81|41.47|42.93|34.59|42.85|51.97|
2020-10-24 12:57:36|usa_0372|ATVI|price_next_month|||||||||||||||||||||||||||||||||||||||||||0.9375|0.9167|0.5|0.2917|0.5625|0.5625|0.49|0.875|1.3959|1.1249|1.1249|0.979|1.0524|1.2084|0.979|1|1.2189|1.1874|0.9063|1.0524|0.8802|1.0417|0.8698|1.1458|1.1771|1.3125|0.5208|0.7292|1.151|1.5104|2.2717|2.82|3.0125|3.285|3.935|3.59|2.5625|1.8188|1.9125|2.2069|2.8294|3.5438|4.2384|4.1203|4.0725|6.3563|5.4225|7.6312|7.885|7.17|7.095|5.975|7.71|8.51|10|8.555|11.825|12.935|13.525|17.99|12.46|8.76|10.77|11.45|10.83|10.16|11.08|11.88|11.46|11.29|11.38|11.84|13.39|12.34|12.875|12.03|10.885|11.4|14.96|17.98|16.68|17.13|20.01|22.38|19.95|20.895|22.815|25.79|34.76|34.82|34.47|40.16|43.17|40.21|52.25|61.78|65.49|74.13|66.35|73.42|69.05|47.24|48.21|48.74|56.03|58.48|63.73|82.63|81.04|
2020-10-24 12:57:38|usa_0373|MHK|price_next_month|||||||||||||||||||||||||||||||||||||6.8334|5.8889|5.1111|9.6667|13.6667|16.4444|18.8334|22.3333|18.5001|10.0417|10.75|8.5|9.167|11.833|10|9.083|9.75|11.833|16.167|17.167|14.917|17.667|20.5|24.125|30.875|31.125|30.1875|38.5|32.25|27.9375|22.9375|23.4375|24.8125|26.6875|21.8125|31.5|32.66|44|43.2|54.96|64.33|47.5|53.55|52.68|55.47|67.41|74.12|69.58|77.2755|73.54|85.08|88.51|77.81|87.82|78.05|85.04|80.1|69.02|72.7|82.42|90.16|90.01|85.34|79.92|76.19|58.97|48.38|32.11|47.31|51.58|42.83|41.41|63.74|48.93|57.34|55.55|60.04|52.03|52.65|61.16|67.02|66.43|83.47|101.66|110.88|118.99|132.42|142.18|132.41|124.77|142.04|165.04|173.5|201.59|195.5|166.41|192.63|208.94|184.3|215.84|234.79|248.99|261.76|281.06|209.88|188.36|124.73|128.79|136.25|124.69|143.38|131.68|87.72|79.85|104.68|
2020-10-24 12:57:41|usa_0374|NTAP|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||1.282|2.375|1.696|1.813|1.891|2.969|2.407|2.375|3.297|4|4.188|5.594|5|11.2188|15.875|14.7734|18.1406|39|63.625|78.0625|121.6875|57.875|13.4375|11.67|9.75|22.55|18.35|10.6|6.27|13.1|12.65|19.17|23.41|23.33|22.83|18.53|24.79|31.71|27.21|28.62|23.08|28.63|36|30.73|37.4|39.74|36.42|29.58|26.38|22.92|21.63|22.52|17.69|13.94|15.4|18.39|29.5|33.35|35.86|39.6|49.62|57.87|48.58|53.49|38.89|35.64|40.87|31.12|29.19|34.08|34.06|38.67|43.05|40.815|37.115|36.73|38.53|39.685|35.87|31.6|33.43|25.4|26.13|23.48|34.08|35.57|40.54|39.66|43.51|57.07|66.14|77.78|73.96|59.43|75.63|62.41|51.49|61.7|41.63|42.86|46.88|
2020-10-24 12:57:44|usa_0375|BBY|price_next_month|||||||||0.1111|0.1211|0.1643|0.2283|0.3625|0.4319|0.4365|0.4442|0.3025|0.3919|0.25|0.1697|0.213|0.2006|0.2315|0.2623|0.1975|0.1729|0.1821|0.1697|0.2006|0.287|0.1265|0.1914|0.2593|0.4815|0.7716|0.5247|0.4722|0.4444|0.7223|1|0.9691|0.9568|2.2315|1.7084|2.6111|1.8149|2.7873|2.2967|2.028|1.9259|1.5373|1.13|1.426|1.38|1.2127|0.7407|1|0.9633|2.07|3.7593|5.2037|6.9259|7.1111|13.4445|14.1482|22.1111|16.463|14.1482|23.926|21.5556|14.8704|22.1333|24.4667|29.76|24.4|32.8848|33.0445|21.9333|13.74|17.3933|23.0533|29.1|38.8734|33.5934|35.9711|31.9977|39.48|35.86|33.56|51.0667|44.26|50.66|56.66|45.34|55.25|50.4|46.65|44.59|48.52|48.73|43.02|39.72|26.88|28.02|38.38|37.37|38.18|36.65|45.52|34.66|42.98|34|31.22|27.6|26.23|23.95|22.07|18.09|15.21|16.26|25.99|30.09|42.8|23.54|25.93|29.73|34.14|35.2|34.65|32.29|35.03|27.93|32.08|33.6|38.91|44.52|51.81|58.34|55.98|73.06|76.53|75.03|70.16|59.24|74.41|76.53|71.83|84.69|76.73|99.59|120.89|
2020-10-24 12:57:46|usa_0376|TSN|price_next_month|0.648|0.5809|0.648|0.7596|0.8937|0.849|0.9607|1.7539|2.2489|2.6342|2.6133|3.7274|5.4973|6.6113|5.8096|6.2261|7.4167|6.1667|5.6667|4.0834|5|6.2083|5.5833|5.2917|5.6667|8.3333|7.4584|8.1667|9.8333|9.8333|9.0417|11.125|14.4167|12.3333|13.5001|12.0833|10.5001|13.3333|13.9167|15.75|14.8334|13.75|15.4167|15.25|13|16.0833|15.5|16.083|15.833|16.542|15.917|17.3333|16.583|16.417|19.667|22.583|20|21|18.875|18.063|19.313|21.625|23|20.9375|20.6875|18.6875|15.25|13.6875|10.4375|9.375|11.1875|13.6|13.77|10.3|9.79|12.62|14.02|12.65|11.07|10.31|9.63|11.33|14.27|15.38|18.7256|19.06|14.5|17.17|16.89|18.64|17.8|14.33|14.6|14.15|14.45|17.75|20.96|21.3|15.8|14.22|17.8|14.9|8.74|8.85|10.54|11.43|12.52|13.82|19.59|17.51|15.55|16.45|19.9|17.56|19.3|18.64|18.25|15.01|16.81|22.12|24.63|27.62|27.67|37.4|41.97|37.21|40.35|39.04|39.5|44.35|44.36|53.36|65.82|73.6|70.85|62.79|64.26|63.36|72.91|76.11|70.1|57.65|59.92|61.92|75.01|79.5|82.79|93.46|62.19|61.45|60.05|
2020-10-24 12:57:49|usa_0377|WYNN|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.01|13|15.34|17.29|19.1|28.1|36.84|36.41|53.9|66.72|63.65|54.5|45.04|56.66|76.85|71.86|67.12|99.1|98.32|92.62|165.83|108.26|112.48|77.56|80.19|47.23|21.55|29.91|67.13|66.96|86.41|78.5|102.19|113.84|135.145|153.29|137.71|112.01|124.275|101.82|112.46|120.78|123.19|126.59|160.07|201.51|227.18|202.18|173.84|141.31|127.53|111.35|70.32|70.07|97.19|89.1|97.7|87.46|116.23|132.42|143.27|162.52|179.83|154.84|116.22|107.56|143.78|132.81|112.78|141.47|69.3|73.37|71.74|
2020-10-24 12:57:51|usa_0378|NWL|price_next_month|2.5157|2.2188|1.875|1.875|1.9063|1.875|1.7032|2.3282|2|2.1563|2.4375|3.375|3.9688|3.3438|3.4219|3.7032|4.2813|4.8438|3.4063|4.0469|4.75|5.375|6.875|7.5|9.1875|10.875|11.8438|11.625|13|14.9375|10.3125|14.9375|15.4375|18.75|21.8125|24.4375|20.75|19.9375|20.8125|19.25|19.4375|16.25|20.375|20.9375|19.5625|22.3125|21|22.5|23.625|25.375|24.125|26.375|28.5|31.625|28.375|33|35|41.9375|38.375|41.0625|48.3125|51.5|44|41.5625|47.4375|43.25|34.625|30|25.1875|26.9375|19.1875|27.2|26.96|21.68|27.64|27.6007|31.4|30.08|32.42|27.85|30.48|23.63|22.8|24.43|23.6907|21.6062|21.56|21.52|21.73|24.87|22.99|23.64|27.42|26.36|28.78|29.54|30.67|26.45|29.16|24.06|20.53|16.53|13.75|8.08|10.45|12.87|14.51|13.57|17.07|15.5|17.65|19.25|19.06|15.52|14.8|18.47|18.2|17.65|20.64|23.48|26.34|27.02|29.63|30.9|30.11|32.48|33.33|36.87|38.13|43.28|42.43|38.78|45.54|52.46|48.02|47.33|47.74|52.72|40.78|26.44|27.63|26.19|15.88|21.21|14.38|14.19|18.97|19.53|13.88|16.4|18|
2020-10-24 12:57:53|usa_0379|WU|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.78|22.46|22.6|20.74|20.96|22.35|21.4|23.52|18.13|15.2|13.82|16.19|18.17|19.97|17.37|16|17.97|19.24|20.68|19.2|15.11|18.6|18.06|16.71|18.22|13.36|14.73|17.33|18.69|17.06|16.53|17.3|16.09|17.93|20.24|19.09|18.61|17.03|19.29|19.98|20.33|22.23|19.71|18.79|19.38|21.04|18.69|20.44|18.89|17.32|19.07|20.55|22.77|26.66|17.85|20.73|21.48|
2020-10-24 12:57:55|usa_0381|JWN|price_next_month|2.1485|2.625|2.3594|2.25|1.8907|1.75|2.0938|2.2969|2.5469|2.9532|2.9922|3.3125|3.7813|5|5.6563|5.75|6.9375|9.375|5.5|5.375|6.25|7.125|7.5625|8.125|8.4375|8.9375|9.1875|8.375|7.125|7.25|4.5|6.875|9.5|11.4375|8.9375|9.25|8.5625|7.1875|8.4063|9.8125|7|6.875|8.6875|8.75|10.9375|10.9375|12.313|10.125|9.625|10.0625|9.2656|9.8125|12.7188|10.375|9.0156|9.2813|9.8125|14.1719|15.3125|12.7188|16.3594|15.6094|13.6563|20.8125|17.5938|15.7188|12.4688|11|13.9063|8.75|8.2188|10.195|9.195|11.25|7.05|12.6454|11.73|9.45|9.96|9.02|8.665|10.555|15.245|19.65|17.7333|21.9216|21.59|24.125|25.415|37.01|34.65|41.72|38.33|34.3|47.35|55.71|54.92|47.58|39.44|38.85|35.26|28.74|18.04|12.69|22.63|26.44|31.78|34.54|41.33|34|38.51|41.18|47.55|50.16|50.69|49.38|55.86|54.14|56.77|55.23|56.59|61.24|60.47|57.45|61.28|69.23|72.61|76.2|75.56|76.31|65.21|49.1|51.13|44.23|52|44.22|48.27|48.57|39.65|49.31|50.56|52.41|65.77|46.41|41.02|33.11|35.9|36.86|18.78|13.69|14.33|
2020-10-24 12:57:57|usa_0382|DGX|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.438|3.719|4.907|4.297|4.016|4.094|5.313|3.9688|4.6563|5.5469|6.1094|6.3594|7.875|9.5938|23.25|29.1719|27.75|21.5875|34.689|29.775|33.38|40.325|36|30.775|29.995|31.57|33.825|31|36.535|41.25|42.265|44.055|45.345|52.555|52.8|49.84|50.92|51.37|60.05|50|51.6|51.07|53.84|57.19|53.13|46.98|48.9|51.64|49.2|47.36|56.07|55.44|58.87|58.19|49.77|50.62|55.5|57.59|60.19|48.37|57.65|59.57|60.11|64.24|58|56.32|58|62.15|53.47|59.98|59.28|57.85|66.27|74.5|71.38|63|70.78|72.85|81.07|83.31|92.45|98.23|110.79|91.45|99.25|99.06|110.81|100.44|82.71|89.88|103.26|103.52|105.11|86.43|117.31|116.67|
2020-10-24 12:58:00|usa_0383|SIG|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||7.086|6.6667|4.586|3.334|3.334|4.586|7.706|7.086|7.086|10.834|11.666|9.586|10.834|10.25|13.25|14.6667|8.334|11.416|15.666|17.3333|17.5|21.75|16.334|17.5|15.3333|20|19.75|21.3333|16.846|28.486|33.3|28.34|25.034|24.782|24.134|31.874|37.3333|37.3333|42.594|39.666|41.3333|41.8|42.28|40.5|35.94|39.56|37.92|35.58|41.7|48.28|50.48|43.7|35.5|22.08|25.54|18.46|20.59|8.91|12.66|19.92|27.44|26.75|34.06|28.13|32.96|42.9|44.2|47.43|39.83|46.02|46.47|45.88|48.84|53.87|67.55|70.65|72.04|80.06|106.73|108.81|104.32|128.43|135.19|125.01|142.66|126.18|121.03|89.07|77.82|87.46|66.22|60.11|67.63|56.59|35.46|59.52|62.96|37.02|27.8|17.95|15.85|19.18|6.17|10.11|19.11|
2020-10-24 12:58:02|usa_0384|NEM|price_next_month|14.4219|15.3567|12.5858|12.5524|12.7861|8.6131|9.5145|11.8179|11.8179|11.9515|11.9181|13.554|11.5843|12.1852|15.9242|18.6617|24.2369|36.9896|28.7437|26.1397|28.243|33.2505|27.9425|29.6451|29.8454|31.3477|32.0487|41.4631|33.6512|39.6603|29.4448|28.7437|28.3431|30.8469|32.2491|37.0564|30.3461|39.5601|36.7559|30.5464|39.0595|46.4706|41.9638|42.9653|41.25|39.5|41.375|34.375|41.875|42.75|37.75|56|57.875|46|46.25|39.875|34.625|41.25|35|28.5|32.1875|18.875|21.25|17.6875|24.0625|18.5|21.9375|20.375|23.4375|17.75|13.5625|15.45|18.23|18.7|23.2|21.84|28.51|24.4|24.72|28.95|27.02|36.1|43.78|41.66|37.7163|40.3668|47.52|41.59|37.97|37.55|42.6|61.8|58.36|51.23|45.27|45.1|41.7|41.75|50.9|54.25|44.21|47.96|26.34|39.78|40.24|41.35|43.46|42.86|56.08|55.9|60.86|55.07|58.61|55.61|66.83|61.48|47.65|44.47|54.58|42.96|32.4|30|27.26|21.6|24.83|24.91|18.76|25.15|26.49|17.17|19.46|19.96|34.97|44|37.04|36.28|33.81|37.17|36.16|40.51|39.29|36.68|30.92|34.11|31.06|36.52|39.73|45.06|59.48|69.2|60.47|
2020-10-24 12:58:05|usa_0385|WEC|price_next_month|4.0208|4.125|4.75|4.6042|4.4583|4.75|5.1875|5.2917|5.75|5.8542|6.1042|7.125|8.2708|9.7917|9.5|9.2708|8.1667|8.125|8.1667|8.7083|8.4167|8.75|9.2083|8.75|9.0417|10|9.7083|9.875|9.0417|9.8333|10.125|10.5|11.0417|11.375|12.2083|12.5834|12.9167|14.0625|13|13.125|13.75|13.8125|14.5|13.375|13.0625|13|13.25|14|13.875|14|14.75|15.75|13.3125|13.3125|13.5625|12.9375|12.5|12.7815|12.6565|13.7815|15.25|14.2188|15.3125|13|13.4375|12.5313|11.1875|9.875|10.6875|9.9375|9.4063|10.05|11|11.07|11.105|11.3|13|12.665|11.49|12.125|13.165|14.075|16.375|16.545|15.6835|16.075|16.32|17.09|17.63|20.075|18.915|20.755|19.525|21.1|22.97|23.28|24.395|21.465|23.94|22.765|23.73|22.56|21.75|22.29|19.98|21.485|21.835|24.47|26.255|27.14|29.77|30.145|31.21|30.65|32.43|34|36.84|40.74|38.47|39.43|44.94|43.48|42.11|42.67|48.48|43.58|49.66|55.77|49.12|49|51.56|55.23|58.21|64.91|59.72|59.05|60.52|62.97|67.39|64.3|64.28|66.37|68.4|73.03|78.43|85.46|94.4|99.89|90.55|95.26|102.16|
2020-10-24 12:58:08|usa_0387|MKL|price_next_month||||||||||||||||9.6414|12.1174|12.0048|11.2545|14.7435|17.3695|15.4938|17.2569|20.108|21.2335|21.7587|22.75|21|20.25|20.5|12.75|14|14|18.875|18.5|25.5|26.75|25.75|29.125|34|32.625|37.5|39.75|42|40.5|42.8125|41.5|41.938|51.75|61.375|74.5|75.875|80|89|87|98|110|147|153.438|162.688|158.5|170.75|148.625|171.875|187|191.5|172.9375|164|145|154.625|144.875|164.75|196.25|202.41|195.95|192.9|218|202.5|202.49|203.4|242.35|270.49|252.39|271.39|293.01|282.5|318|341|343.1|336|318|334|349.25|340.65|399.5|485.1|458.91|465.5|543.22|463|434.4|363|350.84|270.03|287|315.57|322.7|325.01|382.84|338|335.02|402.5|417.28|400.42|386.5|403.07|440.28|432.06|471.94|476.13|536.25|530|529.67|539.14|625.92|632.11|690.89|683.36|740.64|889.75|868|840.46|899.11|948.75|877.43|925|969.6|1071.51|1084.3|1147.69|1130.04|1170|1093.24|1053.51|1071.51|1113.93|1171|1172.97|865.84|1044.54|1027|
2020-10-24 12:58:11|usa_0389|XEC|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14|18.42|19.05|22.62|21.92|27.3|27.95|31|34.87|35.65|38.55|41|41.12|44.87|44.44|42.76|33.7|36.66|37.61|40.4|38.15|41.91|58.14|62.19|39.74|30.15|23.92|25.93|45.37|55.07|62.31|70.88|75.05|88.85|107.98|90.86|57.32|65.84|69.19|55.98|59.2|58.25|72.53|67.73|95.21|100.52|114.41|141.27|123.16|101.05|123.21|106.31|113.51|80.07|94.93|120.7|134.72|141.34|119.96|93.45|115.62|127.61|91.43|102.1|96.23|68.71|65.69|57.09|45.69|54.45|19.78|26.14|24.4|
2020-10-24 12:58:13|usa_0390|O|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||8|5.255|9.188|10.75|9.813|11.563|10.125|10.813|11.5|13.25|12.375|12.875|13.063|13.313|13.0625|12.0313|12.4688|11.9375|11.6875|12.0625|11.25|10.625|10.9063|12.125|11.5|13.005|14.305|14.335|14.3|15.475|16.875|16.9|16.725|16.94|18.8|19.825|19.7|20.645|19.125|20.26|23.995|23.31|24.11|24.99|22.27|23.29|22.67|22.88|26.4|28.78|27.9|23.47|29.54|24.32|26.31|25.19|23.12|19.27|22.33|23.58|23.18|27.93|32.79|32.09|34.28|34.96|35.55|32.46|33.41|36.4|39.34|41.2|39.27|43.68|50.97|43.41|41.65|40.78|43.45|43.05|46.03|54.31|46.97|48.29|49.46|55.79|59.2|71.47|59.24|59.63|58.35|57.06|53.67|53.19|50.51|55.77|60.27|68.69|70.01|69.21|81.79|78.41|54.92|60.05|60.75|
2020-10-24 12:58:15|usa_0391|PLL|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19|18.11|11.42|14.26|10.69|7.3864|8.2|11.74|6.5587|8.3|5.0002|6.05|42|
2020-10-24 12:58:16|usa_0392|VMC|price_next_month|5.1979|5.7083|5|5.7291|5.2709|5.3125|5.9584|6.1875|6.1875|6.9063|7.0625|7.5104|8.9583|8.5|10.25|11.4167|11.6667|12.5|10|10.9583|12.5833|12.7083|13.375|13.875|14.7501|14.7501|14.9167|14|14.875|15|10.125|11.0834|12.7917|12.2917|13|13.2917|13.2501|14.2501|14.375|16.2917|14.6667|15.1667|15.6667|16.0416|15.4167|15.3333|17.167|16.5|19.3333|18|18.542|19.25|19.167|18.625|20.25|19.833|21.792|28.625|29.604|32.833|38.354|38.3716|39.5812|45.9|47.75|44|41.3125|42.3125|43.8125|42.8125|42|45.48|46.23|49.05|41.57|46.4|46.02|40.44|33.56|34.05|34.97|40.22|44.31|47.7|46.4403|47.534|49.78|56.48|53.04|70.24|65|71.88|84.96|66.97|81.48|101.84|123.67|95.72|85.51|78.25|68.82|64.19|54.28|49.46|47.55|47.48|46.03|44.19|57.28|45.24|36.51|42.56|45.2|34.29|31.29|43.86|42.81|38.74|45.97|56.56|49.88|47.18|53.55|61.73|64.53|63.13|61.71|70.51|85.52|91.02|96.58|88.2|107.63|123.98|113.2|128.33|120.88|123.12|121.75|135.4|111.69|112|101.14|101.65|126.11|138.35|142.87|141.63|112.97|117.42|153.09|
2020-10-24 12:58:18|usa_0393|RSG|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.3333|6.7778|8.0833|7.0833|10|6.7083|9|8.2917|10.8333|9.0417|10.6667|12.0667|13.7667|11.3933|12.6667|12.56|12.24|13.32|13.7667|13.3|16.14|15.3267|17.3133|18.5933|19.3718|19.8267|21.9267|22.4667|24.2133|23.3667|25.8267|28.6533|27.1333|26.7333|27.6467|28.12|30.49|33.39|30.19|29.79|28.34|29.41|25.28|16.88|23.85|27|28.94|30.12|30.12|31.87|29.6|30.02|31.33|28.74|27.4|30.49|26.02|27.66|29.86|32.48|34.78|33.54|32.69|34.24|37.75|38.32|40.48|40.22|39.8|43.24|43.84|45.93|51.73|49.6|56.87|62.89|63.97|63.32|66.9|65.54|68.96|70.1|72.81|78.22|87.5|86.38|90.21|78.89|80.87|93.62|
2020-10-24 12:58:20|usa_0395|LLL|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 12:58:21|usa_0397|AAP|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.9|14.033|14.66|16.003|18|15.47|16|20.15|24.88|27.9333|27.36|26.8667|24.0333|28.9733|34.5|42.9334|38.76|44.61|40.95|29.29|34.11|35.44|39|40.4|33.21|34.83|35.81|37.53|39.98|32.39|42.09|44.15|39.2|40.49|45.28|50.89|59.98|62.32|64|58.11|60.04|70.72|89.66|68.8|68.49|73.62|82.34|83.2|83.48|113.18|127.25|132.27|133.98|156.36|149.05|163.53|190.85|147.05|159.23|163.55|146.54|169.92|143.04|100.25|98.98|110.49|111.91|140.65|168.4|164.43|171.69|156.43|162.96|152.87|88.41|133.75|154.85|
2020-10-24 12:58:22|usa_0398|JAZZ|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.73|13.5|14.75|8.51|6.36|4.71|1.31|0.97|4.01|7.76|8.34|11.41|8.75|10.26|21.1|33.52|34.54|39.58|48.52|49.55|44.8|58.76|55.82|54.38|72.79|90.28|136.07|135.15|152.49|154.55|161.79|167.87|178.85|130.53|129.96|133.74|142.26|122.56|116.12|143.21|152.94|149.61|143.04|147.42|180.57|166.7|131.31|139.9|141.75|124.36|145.59|99.53|105.46|144.13|
2020-10-24 12:58:24|usa_0399|EMN|price_next_month||||||||||||||||||||||||||||||||||||||||||||21.875|22.25|25.8125|27|24.875|28.25|32|29.75|33.0625|33.625|26.125|26.375|27.3125|25.5|30.25|29.8125|29.7813|34.4063|28.375|29.375|20.3125|27.8438|25.8438|19.2813|19.9375|26.1563|23.4375|21.4375|23.355|26.62|21.94|17.155|20.0754|22.05|22.16|18.17|17.115|15.265|18.15|16.23|19.945|21.4088|22.3127|23.735|27.075|27|27.695|26.38|24.105|27.175|24.815|30.46|29.28|33.85|34.41|33.295|33.035|36.75|29.98|20.195|12.975|19.84|24.83|26.255|28.265|33.46|31.32|39.285|46.43|53.625|48.295|39.29|50.32|53.97|52.28|59.24|71.15|66.65|80.43|78.79|77.96|87.17|78.78|80.78|70.89|76.22|78.4|72.17|61.21|76.38|65.23|71.91|77.5|79.75|83.16|90.81|99.18|102.08|103.62|78.35|80.62|78.88|75.35|76.04|71.27|60.51|74.63|87.32|
2020-10-24 12:58:26|usa_0400|GPS|price_next_month|0.3148|0.3796|0.2083|0.1759|0.1921|0.1875|0.2107|0.2315|0.2372|0.2477|0.3854|0.7663|1.2685|1.3333|1.4954|1.5278|2.1297|2.7315|0.7315|0.7222|0.8565|1.1203|1.2917|1.3704|1.6111|1.7176|2.1343|1.7315|2.3704|2.1157|1.8149|3.1482|4.1945|5.1667|6.9445|7.8889|6.1482|5.2964|5.0185|5.1111|4.3333|4.3889|5.2778|6.2593|6.9815|5.7037|5.019|4.815|4.7222|5.1667|5.8333|6.9815|8.9259|8.6296|8.5555|8.5185|9.4444|13.1667|15.7592|17.3611|22.8611|26.5|26.7222|42.7916|44.375|46.75|37.125|44.6875|36.75|35.8125|25.8125|32.6|27.71|27.31|13.07|14.3907|14.11|12.15|11.77|14.63|16.63|17.99|19.08|18.58|22.01|22.579|19.98|22.01|21.35|21.11|17.28|18.09|18.09|17.35|21.02|19.17|17.95|17.2|18.9|19.09|18.62|16.12|12.94|11.28|15.54|16.32|21.34|19.08|24.73|18.11|19.01|19.27|23.24|19.29|18.9|18.98|28.5|29.49|35.72|32.68|37.99|45.9|36.99|38.08|39.3|40.11|37.89|41.19|39.64|36.48|27.22|24.72|23.18|25.79|27.59|23.03|26.2|23.83|25.99|33.24|29.24|30.17|27.3|25.44|26.08|19.5|16.26|17.41|8.12|13.37|21.42|
2020-10-24 12:58:29|usa_0401|CHRW|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.625|5.563|6.188|6.157|3.6875|6.5|6.4688|9.125|8.4375|9.9375|10.0938|13.2813|13.7031|14|12.75|14.225|14.25|14.85|16.495|15.67|14.085|15.5|16.935|18.875|19.37|18.785|21.79|22.71|23.885|27.605|25.605|29.82|31.94|36.91|50.11|51.72|43.58|43.44|49.12|51.38|55.33|48.09|58.62|55.36|50.99|51.81|45.35|50.1|60.72|57.34|57.74|56.4|71.5|79.88|74.37|81.16|72.43|68.72|64|61.44|58.9|63.04|58.6|58.39|59.86|56.68|52.16|63.39|65.58|69.68|70.78|63.2|71.35|63.47|72.49|75.03|70.71|72.85|75.75|68.76|76.7|89.49|93.95|84.4|91.11|82.69|90.79|84.9|85.25|77.74|71.27|80.2|106.16|
2020-10-24 12:58:31|usa_0402|UHS|price_next_month|6.375|3.0313|1.6094|1.3438|1.6563|1.4375|1.4375|1.6875|1.7813|2.2344|1.5313|1.625|1.75|1.8906|1.25|0.9219|1.1719|1.1094|0.5625|0.5625|0.7188|0.8282|0.8438|0.8907|1.1719|1.4219|1.0781|1.125|0.9532|1.2031|0.8438|1.25|1.6875|2.0625|1.625|1.9219|1.6094|1.5313|1.5313|1.8906|1.7031|2|2.5781|2.75|2.9844|3.4688|3.3285|2.9375|3.297|3.969|4.6875|6.2345|6.9375|6.4065|6.25|7.25|9.469|10.1565|11.016|11.6565|14.391|12.8125|12.8281|11.1875|12.9531|10.6406|7.3438|11.1719|13.6875|16.8438|20.9688|20.475|22.44|24.75|20.195|20.925|23.275|23.64|24.24|23.29|19.335|25.625|23.525|27.46|21.9527|22.755|20.78|21.52|28.37|26.02|23.57|23.755|25.395|28|26.475|28.965|30.36|26.22|24.375|23.565|31.32|30.31|21.02|18.925|25.2|27.805|27.825|29.16|37.12|35.97|41.27|42.1|54.78|49.64|39.97|41.29|42.71|39.08|41.39|56.64|66.59|69.95|80.56|82.02|81.79|106.6|103.71|102.53|116.95|145.23|122.09|112.64|133.68|129.53|120.71|112.63|120.76|110.83|102.7|121.5|114.2|122.1|121.56|132.53|126.87|150.86|137.46|137.11|105.69|109.9|115.58|
2020-10-24 12:58:33|usa_0403|WAT|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||3.782|4.594|6.719|7.813|8.219|7.438|6.688|8.563|11.735|10.032|12.844|16.016|16.4375|19.7344|27|27.2813|31.6563|24.6563|44.0313|69.5|87.125|65.875|41|24.65|34.2|38.4|26.88|21.67|24.7|21.01|21.8|29.25|28.64|33.89|41.47|46.34|44.33|47.16|35.7|38.9|43.3|38.96|43.95|44.04|44.88|51.14|59.52|60.83|67|80.11|57.38|66.32|57.66|38.04|38.1|48.81|58.18|60.9|70.05|63.31|72.46|77.79|87.55|98.03|77.33|74.45|88.15|79.82|80.89|86.82|93.7|102.19|105.7|100.38|108.88|103.61|96.14|112.53|124.56|129.8|119.06|129.81|132.19|141.52|156.83|136.43|155.88|183.78|185.67|197.77|200.63|195.11|178.32|179.78|253.15|219.18|223.48|228.82|188.89|193.27|196.68|
2020-10-24 12:58:36|usa_0404|CTXS|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||1.7088|3.202|5.1099|6.4039|6.1053|3.3845|7.2334|6.6279|8.9008|10.6884|14.0853|13.8675|17.644|14.6328|23.0939|24.811|45.7897|51.9489|16.325|14.9314|22.2478|14.6328|23.1576|16.1657|19.0804|12.837|3.9897|4.7621|11.1647|11.6266|18.5946|18.4512|16.9302|18.3159|14.2545|15.6959|18.1725|18.3159|17.9655|20.1793|23.4841|29.9425|28.8037|26.8686|23.1815|26.343|26.9084|31.8378|27.7923|25.1326|22.2179|18.9689|18.3477|18.8096|24.5034|33.5897|34.0038|38.2642|35.4293|46.7532|54.1194|59.5743|65.4752|49.4688|49.2657|58.9691|66.7175|53.8486|52.9966|56.8827|51.0933|56.4845|47.8601|46.5701|49.859|51.7144|48.0433|50.9738|54.5016|59.3912|58.5709|62.2341|63.1181|66.1521|71.7743|83.68|79.4|80.57|89.65|93.63|105.83|102.11|102.64|102.27|99.83|98.22|111.82|139.99|150.08|145.25|
2020-10-24 12:58:38|usa_0406|TAP|price_next_month|9.625|11.3125|11.6875|9.75|7.3125|6.8125|7.5|9.5|7.9375|10.125|8.375|11.25|14.125|15.0625|13|12.8125|13.75|12.9375|10.125|9.625|9.8125|9.625|10.0625|9.4375|8.9375|10.4375|9.75|9.25|11.5625|12.25|12.25|10.9375|11.1875|10.25|9.1875|10.4375|9.1875|9.75|10.375|8.375|8.6875|9.4375|10.4375|7.9375|9.3125|10|8.625|8.375|8.1875|8.625|8.9375|12|9.5|9.4375|9.75|9.3125|11.4375|15.7345|17.6565|15.875|17.875|18.8595|25|32.0315|26.75|26.625|27.75|24.25|25.5|31.5|31.844|34.775|26|25.145|24.875|26.335|33.425|30.205|34.24|30.1|26.765|25.69|28.025|28.27|32.855|34.38|33.35|37.3|30.875|31.35|30.85|31.25|36.93|35.725|35.59|40.4|47.14|44.47|57.23|44.67|54.84|53.97|37.36|40.27|38.25|45.21|48.97|42|44.36|45.01|47.23|46.87|48.75|45.05|42.34|42.89|41.58|42.32|43.14|45.18|51.6|50.06|54|52.64|59.97|67.53|74.38|75.93|73.51|71.14|88.1|90.48|95.63|102.16|111.25|96.52|95.89|88.98|80.87|84.02|71.24|67|64|66.61|64.19|53.99|52.72|55.58|41.01|37.52|35.68|
2020-10-24 12:58:41|usa_0407|KIM|price_next_month|||||||||||||||||||||||||||||||||||4.4444|5.25|5.4167|6.0278|6.3056|7.3056|7.4445|8|8.139|7.9445|7.9722|8.2222|8.139|8.028|8.389|8.861|8.195|8.6667|8.6667|9.292|9.625|10.917|10.375|11.334|10.6667|11.5|12.355|12.3333|13.2708|13|13.0833|12.5|11.375|11.75|13.2708|13.75|13.4167|14.65|14.6667|15.6|16.2967|15.26|16.05|16.07|15.15|15.7|18.1|20.465|20.83|23.065|21.37|24.05|27.275|26.49|27.695|32.83|29.62|35.09|37.13|39.24|44.43|49.6|48.07|37.33|41.52|35.85|39.91|35.29|22.58|14.38|12.02|9.84|12.64|12.62|15.59|15.07|17.21|18.09|19.54|19.03|17.47|18.25|19.41|19.49|19.52|20.77|23.78|22.55|21.48|20.91|22.92|22.38|24.95|27.65|24.1|24.71|26.77|27.19|28.12|32.1|26.61|24.89|20.29|20.18|18.16|15.91|14.51|16.69|16.09|17.01|17.39|19.21|21.56|19.05|10.91|11.15|11.5|
2020-10-24 12:58:43|usa_0408|RMD|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||0.86|0.94|0.83|0.78|1|1.05|1.37|1.09|1.5|1.75|2.02|2.47|2.8|3.19|6.16|3.3|3.56|4.3281|5.3672|8.5|6.9375|6.375|10.5|11.2|13.175|13.95|10.75|9.2775|6.7775|8.4425|8.2875|9.17|9.925|10.4425|11.0125|12.32|12.2526|11.75|12.825|15.525|16.75|19.065|19.72|21.575|23.205|21.995|26.29|21.13|21.49|20.715|23.225|21.56|18.91|17.13|19.95|19.225|20.5|24.605|25.57|34.215|32.845|31.87|31.49|31.89|30.29|28.3|29.03|34.01|31.56|39.94|43.8|48.02|47.65|51.74|43.61|49.85|51.74|52.22|62.47|63.94|57.95|57.61|56.7|55.8|68.88|59.77|67.54|67.99|77.12|84.18|100.79|94.64|105.78|105.92|95.17|104.51|128.7|147.92|158.97|155.32|205.63|183.03|
2020-10-24 12:58:45|usa_0410|FNF|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.1737|19.4591|24.9663|26.7852|27.7884|26.0057|24.7931|23.9702|26.5975|26.5831|24.5188|28.005|32.2563|34.41|39.84|39.56|37.86|38.82|32.28|38.09|40.8|44.06|45.51|24.02|30.17|31.89|
2020-10-24 12:58:46|usa_0411|SIRI|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||3.75|3.62|3.94|2.75|3.125|3.625|13.625|8.75|5.625|6.625|13.375|16.813|21.375|16.688|28.75|26.375|30.375|33.875|24.5|31|25.5|41.375|39.75|38.375|50.25|31.625|10.31|8.05|2.49|6.23|4.49|2.05|0.909|1.16|0.74|1.78|2.35|2.7|3.3|2.51|3.9|6.62|4.76|6.82|6.23|5.67|4.68|4.2|3.83|3.69|2.96|3.01|3.36|3.2|2.57|1.6|0.338|0.12|0.3894|0.45|0.586|0.8417|1.1775|1.03|1.5|1.615|1.985|2.11|1.79|2.08|2.255|2.16|2.8|3.14|3.25|3.74|3.765|3.58|3.1899|3.38|3.43|3.55|3.95|3.96|4.08|3.7|3.95|4.39|4.17|4.72|4.95|5.86|5.44|6.11|6.33|7.02|6.02|5.83|5.81|6.26|6.72|7.07|5.91|5.88|5.98|
2020-10-24 12:58:48|usa_0412|MKC|price_next_month|1.9688|1.961|1.7188|1.9532|1.875|1.9141|2.0938|2.1719|2.125|2.1407|2.2579|2.2657|2.6094|2.5313|2.6329|2.625|2.7813|3.0938|2.2969|2.4844|3.1563|3.1094|3.5782|3.3438|3.75|4.8438|5.5313|5.125|5.1563|6.3125|5.125|7.5|9.5|10.375|10.25|13.25|10.875|12.6875|13.6875|12.5|11.75|10.9375|11.8125|11.375|10.25|9.625|9.875|10.938|11|11.25|12.375|11.438|11.125|9.938|12.063|12.375|11.813|13|12.5|14.594|17.125|16.219|15.625|14.75|15.157|16.532|15.688|13.219|15.594|14.657|15.844|18.225|19.65|21.345|21.88|22.1|25.73|22.75|22.24|22.4|24.79|25.56|29.64|29.68|34.16|35.529|35.43|37.17|34.59|34.78|30.29|30.21|34.83|35.06|37.4|39.04|37.12|34.16|35.03|33.61|37.79|40.1|33.66|32.04|29.45|32.22|35.01|36.3|39.57|39.33|44.2|44.2|49.12|48.65|48.56|50.54|55.91|60.88|61.62|62.35|71.94|71.61|69.15|64.18|71.2|65.78|70.72|71.39|75.3|82.01|83.98|87.97|93.78|102.25|95.87|95.55|99.9|95.3|99.53|108.77|105.41|117.54|144|123.64|153.97|158.54|160.69|163.37|156.84|194.9|196.46|
2020-10-24 12:58:50|usa_0413|AEE|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||35.875|37.125|35.625|35.5|39|42.625|38.625|37.625|38.625|38|35.625|38.5|37.688|36.625|39.625|37.8125|39.9375|39.25|38.6875|39|37.8125|32.75|36.6875|36.1875|39.75|40.78|41.97|39.29|40.1|42.87|41.76|43.7|40.4|39.33|40.98|41.76|44.65|48.29|43.72|44.69|48|50.12|51.7|55.62|52.6|50.76|50.37|51.5|54.1|53.11|52.57|47.98|54.06|44.74|45.36|41.09|32.45|33.25|23.02|25.43|24.34|25.55|25.96|25.37|28.98|28.37|29.31|28.82|31.88|31.64|32.79|34.21|32.88|32.44|36.25|35.81|36.18|37.84|41.31|38.45|42.34|45.28|40.94|41.08|43.68|44.92|48|52.44|49.95|52.65|54.69|56.1|61.99|56.63|58.62|62.06|64.58|69.34|72.77|75.69|77.7|82.05|72.75|80.24|83.39|
2020-10-24 12:58:52|usa_0415|TIF|price_next_month|||||||||||||||||1.917|2.4363|1.2807|2.0225|2.5612|2.7916|3.6545|3.4163|4.5095|5.75|6.125|5.1875|5.25|5.6875|4.0625|4.9063|6.5313|6.0469|5.6094|5.3282|5.3438|3.3594|3.125|4.0469|3.2969|3.8125|4.0782|3.6563|3.7969|4.5782|4.875|3.641|4.016|4.782|5.454|6.922|8.157|8.219|9.25|9.344|9.907|11.297|9.875|9.688|11.375|10.7344|8.0781|14.3906|21|25.1563|29.75|37|36.3438|34.25|42.6875|37.48|32.42|35.3|23.39|35.7|39.75|24.64|26.18|23.25|27.74|34.36|47.45|39.64|39.0568|35.75|29.33|31.43|30.15|34.03|39.4|37.7|34.89|31.59|35.72|39.26|47.69|48.25|54.18|39.79|43.54|37.79|27.45|20.75|28.94|29.83|39.29|40.61|48.48|42.07|53|58.13|69.44|79.59|79.73|63.8|68.46|54.93|63.22|65.75|73.68|79.51|79.17|83.19|87.49|97.61|96.12|86.64|87.48|95.7|82.44|63.84|71.35|64.52|73.42|78.72|91.65|95.51|93.62|106.65|102.83|139.5|111.3|88.73|107.82|93.92|124.51|134.02|126.5|125.36|123.54|
2020-10-24 12:58:55|usa_0416|AMTD|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 12:58:55|usa_0417|SEE|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||8.5315|10|10.719|12.6875|13.1875|14.6875|17.6875|17.375|19.4375|21.375|23.125|23.4375|25.7815|31.4375|31.344|20|17.7188|26.5313|30.4063|32.125|27.6875|28.0625|27.8125|25.1875|24.0625|15.915|19.4|20.6|20.02|20.7553|22.335|7.255|6.575|18.86|21.425|23.865|26.615|24.895|24.54|23.6551|24.77|25.65|24.22|26.53|25.155|27.635|26.925|23.62|29.76|32.95|32.9|27.25|24.93|26.15|25.29|21.7|16.92|13.55|19.06|18.39|19.23|19.84|21.5|21.63|23.15|26.69|25.77|21.53|17.8|19.93|19.18|16.2|16.22|18.72|22.12|27.24|30.18|31.19|34.31|32.12|36.25|40.5|45.6|53.17|49.12|40.53|47.36|47.18|45.63|48.5|44.02|43.51|44.23|47.35|43.85|44.07|32.36|39.5|46.62|41.79|41.77|35.5|28.59|35.68|41.29|
2020-10-24 12:58:57|usa_0419|BLL|price_next_month|1.0234|1.1016|1.0781|1|1.0039|0.9375|1.3047|1.5391|1.5977|1.8359|1.7266|1.7344|2.3516|2.5|2.2734|2.4688|2.5547|2.7422|2.0313|1.9766|1.9609|1.8438|1.8906|1.6719|1.75|2.0313|1.8438|1.9453|1.9922|2.1094|1.6563|1.6875|1.7344|2.1172|2.2422|2.2031|2.1797|2.0703|1.9922|2.2656|1.9297|1.8438|1.6172|1.6484|1.6797|1.6484|1.7657|1.9063|2.1406|2.3125|1.7266|1.7734|1.9453|1.5313|1.5156|1.6016|1.6797|1.8594|2.1836|2.0313|2.4141|2.707|2.6367|2.8125|3.4336|3.0273|2.5195|2.2734|1.9688|2.168|2.1953|2.4975|2.875|3.0894|3.8462|4.874|5.9437|5.3775|6.0537|6.5625|7.02|6.2125|7.025|7.8213|8.2798|9.0225|9.9625|10.68|9.875|9.4875|9.8425|10.125|9.995|9.575|10.3975|11.58|12.6725|12.8175|12.395|11.455|13.445|11.145|8.55|9.585|9.43|12.09|12.3325|12.6975|13.3025|14.56|16.09|17.7825|18.655|19.4|17.285|19.63|20.88|20.78|21.415|22.26|22.06|22.395|24.445|25.595|28.095|30.63|32.215|31.665|36.705|33.92|34.25|33.415|35.69|35.335|38.535|38.13|38.445|41.9|42.93|38.28|40.09|38.97|44.8|52.28|59.94|71.48|69.97|72.18|65.59|73.63|92.78|
2020-10-24 12:59:00|usa_0420|OKE|price_next_month|2.6811|2.9957|3.2693|3.4061|3.2693|3.1462|2.9957|3.4882|3.365|3.3787|3.1735|3.283|3.2282|3.3924|3.5702|4.1721|3.5292|3.7344|2.558|2.1203|1.067|2.0382|1.874|2.3118|2.6811|3.0641|3.1052|3.1872|2.7905|3.0641|3.283|3.0367|3.1462|2.982|3.2282|3.5565|3.5565|3.6933|3.9669|4.049|5.0886|4.6235|4.6509|4.3226|3.6386|4.049|3.8577|3.8301|4.1858|5.0886|5.3348|4.5688|5.6905|5.7452|5.882|6.4838|6.5112|7.6602|7.5098|7.4824|8.864|7.4687|7.4961|6.4018|6.1145|6.9626|6.3881|5.7178|5.5263|5.8409|8.6725|9.781|9.4593|7.9667|7.5377|7.5508|9.5687|8.098|8.2906|7.507|8.3037|9.131|8.7064|9.9321|9.1704|9.1923|11.7399|12.1251|12.6328|15.2986|12.5803|12.3702|14.4494|16.2879|18.2226|18.7829|21.1904|22.2147|21.8601|20.5732|21.0635|19.9079|13.9635|12.7904|11.4553|14.4888|15.8501|18.4677|21.51|20.3675|21.8076|25.7778|30.6147|31.8622|33.2892|36.4015|37.5965|38.9666|41.4091|41.1552|44.9634|46.3554|49.4633|59.96|63.22|64.43|58.94|44.03|48.1|37.79|33.92|24.91|36.15|44.79|48.43|55.11|52.61|56.57|54.27|58.86|60.22|70.44|65.6|64.21|67.93|70.08|69.83|74.87|29.93|27.91|30.55|
2020-10-24 12:59:03|usa_0421|MXIM|price_next_month||||||||||||||||||||0.375|0.3516|0.4532|0.3985|0.461|0.4766|0.4922|0.5079|0.5313|0.6641|0.6875|0.5625|0.8516|0.9375|1.1172|1.3516|1.7188|1.6875|1.4375|1.5704|1.6875|1.8125|2.0313|2.5469|3.1094|3.0547|3.0157|4.219|3.625|4.5313|7.3906|9.3438|8.875|8.5625|7.125|8.75|14.0625|13.2188|17.2813|16.5625|17.3125|20.1875|16|17.8438|25.7188|28|32.0313|39.4688|50.5|64.8125|66.0625|66.3125|61.0625|50.85|46|45.75|55.49|49.8|35.18|31.84|31.21|39.33|38.93|49.64|51|46.04|48.1|43.99|39.01|37.31|41.965|34.68|41.04|35.26|29.38|30.01|30.8|31.72|31.7|27.1|19.66|21.03|19.64|13.6|13.23|13.55|17.72|16.67|17.48|19.41|17.53|21.66|25.82|27.34|22.96|26.16|26.84|29.58|27.23|27.525|31.45|30.93|28.605|29.695|30.26|32.44|29.31|29.34|33.09|32.83|34.04|40.98|33.4|35.72|40.78|39.63|44.48|44.15|45.44|52.54|61|54.5|61.14|50.02|54.27|60|59.19|58.66|60.12|54.98|68.09|72.87|
2020-10-24 12:59:06|usa_0422|EXPE|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.4957|18.4799|22.806|18.6398|13.8059|15.1037|19.7966|22.0725|27.3955|32.3705|27.7999|22.3358|16.3075|10.9469|8.2666|9.9406|12.9783|23.5302|24.386|23.5584|17.4078|26.2481|22.9659|22.7684|28.1478|26.5491|29.66|31.71|48.67|55.48|63.25|64.35|61.68|49.99|69.21|68.6|82.21|83.83|85.76|99.195|106.505|127.02|120.8|104.57|105.93|117.72|112.44|129.12|150.15|147.99|132.36|107.55|126.95|123.73|114.22|122.5|133.24|132.35|110.59|52.83|81.58|91.87|
2020-10-24 12:59:07|usa_0423|MCHP|price_next_month|||||||||||||||||||||||||||||||||||||||||0.9328|1.251|2.8093|3.4897|3.6873|4.214|6.173|4.42|5.5803|7.605|7.8395|6.5679|5.037|6.2963|7.1605|11.2963|9.2593|11.0371|11.8148|6.8889|8.4074|9.0834|8.0185|8.5556|10.4074|14.8148|19.7223|18.5926|27.5834|30.8612|21.0834|20.0417|19.2867|24.2|20.8134|25.1267|29.6667|22.02|24.4|22.09|20.8|26.42|32.79|28.7|28.04|28.97|30.25|26.05|28.48|31.07|30.15|37.51|37.26|32.21|32.93|34.76|40.34|36.31|33.17|31.91|36.75|31.93|24.63|18.97|23|26.93|23.96|25.81|29.21|30.45|32.18|36.47|41.04|33.75|36.18|36.9|35.37|33.38|31.3406|33.45|36.42|39.74|42.96|44.86|47.54|45.02|43.11|45.1|47.655|42.84|48.29|44.81|48.59|55.64|60.55|67.35|75.58|80.04|94.8|95.22|83.66|93.43|65.78|80.37|99.89|94.42|94.29|97.48|87.73|101.73|112.52|
2020-10-24 12:59:10|usa_0424|VAR|price_next_month||||||||||||||||||||1.3056|1.3947|1.4678|1.4711|1.4235|1.3377|1.3665|1.0743|1.0715|1.2425|1.7246|1.3001|2.019|2.4922|2.1242|1.9786|1.8713|1.9083|1.9399|2.0174|2.3865|2.4784|2.7895|2.6544|3.7215|3.8012|3.8753|3.9761|3.9694|4.9612|5.953|5.5557|5.2114|6.1966|4.8605|4.9103|5.994|5.2524|6.3681|6.4058|5.5933|5.3763|3.8466|4.3308|3.8604|3.8051|5.1887|4.6629|8.4403|8.8554|9.5196|10.8202|14.5229|15.2534|15.829|14.8549|17.4451|19.1941|18.5078|21.3504|23.1392|23.8476|27.1684|28.3107|36.7234|38.0074|30.5556|35.5545|33.4114|29.8781|34.7663|40.3452|53.3184|46.3846|40.1327|48.5808|40.85|37.3787|36.1301|43.1878|46.0393|41.5141|53.1324|40.301|32.8801|29.5505|31.233|36.2895|44.5338|49.9268|48.8818|55.9839|59.836|62.1649|55.5765|51.9989|58.3306|56.161|48.3328|59.1187|62.5634|57.6841|64.2017|64.2725|72.0033|70.4447|72.7472|74.4917|81.9656|78.6803|76.2185|69.5415|68.3017|71.8882|83.8961|80.3451|77.65|90.74|97.12|104.19|127.5|115.59|115.45|119.37|132.03|136.17|117.37|120.81|140.57|114.38|142.72|172.56|
2020-10-24 12:59:12|usa_0425|ULTA|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.82|14.49|14.3|9.62|11.53|8.99|6.93|11.32|16.99|21.14|23.19|23.89|28.69|37.17|49.81|64.29|62.93|70.46|95.01|93.19|96.3|94.22|82|99.29|121.42|92.29|99.77|92.69|115.31|131.57|153.27|166.95|165.91|185.62|193.75|253.25|238.55|262.5|281.57|255.98|227.62|232.92|204.38|254.61|279.97|281.19|350.53|347.2|238.04|254.55|202.48|203.59|237.42|
2020-10-24 12:59:14|usa_0426|NLY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.625|10.5|10.75|9|6.9375|8.25|9.4375|11.3125|8.6875|8.4375|8.75|8.5|8.6875|9.875|11.05|13.38|14|15.79|16.33|18.15|16.52|18.93|18|20.23|16.43|18.64|17.76|17.17|17.25|19.01|18.8|17.33|12.08|11.34|11.91|12.76|13.07|14.01|15.55|14.61|15.34|18.1|15.75|14.73|13.4|15.95|13.68|15.29|17.21|17.42|17.38|17.46|18.02|17.35|17.2|18.26|15.84|16.07|15.63|16.97|16.41|14.32|15.91|12.13|11.6|10.01|11.38|11.06|11.22|11.04|10.4|9.38|10.3|9.53|10.36|10.99|10.01|10.08|11.49|12.28|12.06|11.47|10.43|10.5|9.89|10.02|10.03|9.18|8.71|9.43|4.02|6.64|7.19|
2020-10-24 12:59:16|usa_0427|KLAC|price_next_month|3.225|3.5139|3.5607|3.4983|3.9122|3.795|4.3338|5.9375|4.3438|5.0625|4.9063|5.625|6|4.1875|3.7188|5.6875|5.375|5.25|3|3.3438|4.9375|4|3.0625|3|2.75|2.5625|2.125|1.8438|2.3125|2.8125|1.7813|2.7188|3|2.8125|2.5|3.1563|2.125|2.0625|2.3125|3.125|3.0625|5|5.5|8.6875|10.5313|10|13.188|12.5|15.5|21.6875|21.375|14.75|14.4375|9.4375|12.125|21.3125|22.25|30.2813|21.9688|18.75|20.1563|14.9375|18.4688|28.875|24.8125|33.875|39.5938|58.75|74.9531|53.25|33.8125|45.875|54.96|54.39|40.86|57.28|58.97|39.39|35.61|32.64|41|51.652|57.27|57.02|41.7|41.23|45.53|46.25|38.95|51.7|46.3|51.98|48.16|42.19|49.17|49.25|55.55|56.79|52.65|41.78|43.68|37.59|23.25|20.04|27.74|31.88|32.51|28.2|34.06|31.67|35.72|44.08|43.9|39.82|47.09|51.11|52.135|50.91|46.5532|54.91|54.25|58.63|65.6|61.47|63.99|71.49|79.15|61.47|58.8|53.05|67.12|66.99|69.94|75.71|75.11|85.11|98.22|92.63|108.89|109.8|101.74|117.42|91.54|106.57|127.48|136.32|169.04|165.74|164.09|199.83|219.94|
2020-10-24 12:59:18|usa_0428|IFF|price_next_month|9.4167|9.875|11|9.2083|8.7501|8|9.125|9.0834|9.2501|9.9584|11.2501|11.6667|14.5|14.8333|14.2083|15.6667|15.2083|17.9167|14.4167|15.7917|16.0834|16.8749|15.7917|17.2083|18.0416|19.8333|21.3333|20.0416|19.625|24.3333|22.5834|25.6666|26.75|26.3333|29.8749|32.3749|36.75|35.75|37.9167|35.6666|37.4167|38.0834|36.1666|37.875|36.5|42|43.875|49.25|51.375|52.25|48.25|50.125|49|42.75|41.375|44.375|42.125|53.063|48.375|42.5|48.9375|42|37.4375|43.625|39.5|45.3125|38.25|35.6875|34.4375|26.75|16.75|22.07|24.72|29.13|28.51|30.09|32.2|30.59|33.55|31.77|31.78|30.15|33.1|36.66|36.3259|36.54|39.05|42.22|37.9|37.92|32.99|32.96|35.33|37|42.48|48.48|48.67|50.11|52.21|42.55|45.61|40.22|31.88|28.62|31.2|35.26|38.09|39.77|50.09|45.38|50.16|57.05|63.52|61.17|60.56|55.81|60.21|55.74|64.62|70.43|77.19|80.68|82.65|86.68|98.52|100.99|99.15|106.11|114.75|115.59|116.06|116.96|119.47|133.25|130.78|117.21|138.59|133.18|147.42|156.87|141.26|132.76|144.66|141.78|137.79|143.99|122.01|131.11|131.03|125.95|110.57|
2020-10-24 12:59:21|usa_0429|AWK|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.6|22.65|20.17|20.02|18.17|18.36|19.5|22.88|22.14|20.29|23.69|25.67|28.42|29.91|29.45|31.49|34.44|34.82|36.82|38|41.11|40.46|41.53|41.58|45.53|48.06|48.01|53.94|55.18|51.08|55.62|60.15|69.05|84.76|71.91|72.25|77.72|77.91|82.51|88.45|81.2|87.57|87.67|89.79|104.92|117.28|123.86|120|118.27|130.31|152.49|
2020-10-24 12:59:22|usa_0431|FRT|price_next_month|9.995|10.7446|11.4943|11.7441|11.8379|11.4318|13.3371|14.3366|14.1804|14.8364|16.4293|17.375|18.75|20.75|20|22.875|23.25|22.125|19|19.5|21|20.5|20.5|22.125|23.625|25.25|23.5|20.875|20|20.125|13|17.25|19|20|19|20.75|21.25|22.25|24.375|24.625|27.25|27.125|27.25|24.125|24.625|24.875|21.375|20.875|20.25|21.75|20.25|21.375|21.75|22.375|23.625|28.25|25.75|26.5|25.313|24.75|24.3125|23.375|22.625|23|23.875|22.625|18.1875|19.9375|21.25|21.375|19.25|19.72|19.5|21.5|21.82|24.31|26.95|27.3|26.35|28.04|30.82|34.87|37.95|41.29|37.08|42.2|47.45|47.18|53.5|65.31|60.65|66.82|68.23|72.55|80.15|93.42|90.17|75.14|88.22|73.85|82.15|72.61|61.27|50.63|55.2|57.05|59.03|64.38|77.39|78.19|81.98|80.43|87.56|87.34|88.76|94.46|100.66|108.66|107.83|105.85|117.01|105.33|103.6|109|117.54|122.1|131.8|143.77|133.67|136.79|143.49|150.83|152.08|169.7|145.23|140.43|130.89|132.63|120.52|120.8|115.85|125.5|124.05|132.57|133.85|132.01|136.01|125.02|83.27|76.3|76.72|
2020-10-24 12:59:25|usa_0432|JNPR|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.125|30.6666|54.2499|108|154|201.4375|117.1875|30.6|25.45|9.53|21.12|11.89|7.11|5.07|9.21|8.86|15.03|17.29|23.72|27.52|22|25.04|25.67|21.98|26|22.55|22.25|18.86|15.12|17.09|20.06|20.54|26.54|36.6375|30.82|24.56|21.93|19.99|17.82|15.78|22.98|27.2|26.03|31.81|25.49|31.64|37.88|38.35|31.5|19.99|20.75|21.75|16.13|16.35|20.38|18.54|19.67|20.15|22.66|26.43|24.08|18.77|21.89|23.99|25.89|29.79|27.55|23.06|22.07|23.94|28.6|27.79|28.18|26.86|28.81|24.69|27.81|26.78|27|27.8|27.36|23.69|24.34|21.84|22.49|22.33|
2020-10-24 12:59:27|usa_0433|MTD|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.875|16.875|21.5|22.25|19.6875|25.75|24.375|27.375|29|36.0625|40|42.0625|42.75|50.625|40.38|43.96|41.65|48.25|44.4|33.12|27.05|33.1|30.9|38.09|36.1|45.06|44.8|46.68|47.52|49.7|47.7|47.85|52.01|56.31|60.88|59.9|66|79.82|90.09|96.95|102.66|108.55|99.17|93.82|98.33|68.33|51.64|75.44|94.39|102.21|116.68|113.51|127.54|150.64|172.6|173.98|141.73|152.19|174.61|160.06|170.48|197.02|211.61|212.42|242.53|248.36|238.28|254.17|236.42|291.12|324.5|345.28|291.19|331.38|354.08|363.19|411.44|422.35|480.04|588|659.7|631.54|565.17|583.97|554.45|527.15|742.35|859.91|688.1|789.54|690.78|819.06|1028.66|
2020-10-24 12:59:29|usa_0434|PII|price_next_month|||||||||||||||||||1.2187|1.3542|1.3125|1.2813|1.3125|1.4479|1.6458|1.8438|2.0104|2.198|2.8125|2.7709|2.3333|2.3646|2.5833|2.75|3.0313|3.198|3.3229|3.8333|3.8958|3.8021|4.5417|5.2083|6.1667|5.4584|5.4584|5.8333|7.3545|7.396|7.542|6.5835|7|7.5|8.719|6.9065|4.9065|6.2815|6.875|7.2345|7.6095|7.5315|8.9063|9.5313|8.5938|8.2188|9.4219|9.8438|8.7344|8.0938|7.6563|7.5625|8.6875|11.5125|9.675|12.22|11.24|14.225|18.825|17.0025|15.7475|12.89|13.2175|19.75|21.4|20.73|21.45|23.8314|29.675|33.75|28.78|27.65|22.545|27.275|23.95|19.11|21.41|23.38|25.265|24.68|24.59|21.785|23.275|21.4|16.835|10.635|16.725|18.935|21.035|22.105|29.585|29.85|35.545|38.46|52.715|59.275|63.34|64.4|79.44|75.16|84.5|87.09|86.19|112.14|130.95|125.2|134.33|147.54|150.86|144.59|136.96|137.06|112.34|73.84|97.88|98.75|76.61|84.07|85.26|89.66|118.43|113.01|104.82|105.42|88.98|83.88|96.4|94.67|98.65|91.84|70.93|103.63|91.67|
2020-10-24 12:59:32|usa_0435|SWN|price_next_month|0.6406|0.7709|0.8959|1|1.0365|0.8855|0.9375|0.9479|1.125|1.1198|1.0313|0.7448|0.7761|0.8229|0.8385|0.8647|0.9479|1.0574|0.6876|0.724|0.8177|0.7813|0.7396|0.75|0.9532|1.099|1.1146|1.198|1.2448|1.4219|1.3021|1.224|1.3021|1.4167|1.4011|1.3751|1.3177|1.3959|1.6615|1.6094|1.8803|2.2084|2.5938|2.25|2.0469|2.1094|2.1565|1.547|1.9065|1.5785|1.5625|1.4375|1.7345|1.766|1.8595|1.9065|1.5785|1.719|1.516|1.375|1.4455|1.125|0.8438|0.875|0.9844|1.0391|1|0.7109|1.0625|0.9219|1|1.1275|1.6438|1.6125|1.475|1.4375|1.8|1.35|1.405|1.47|1.6638|1.9|2.425|2.5812|3.164|4.0237|5.7425|6.4125|7.3438|13.7775|18.135|21.57|18.01|17.2|17.79|19.23|21|20.315|25.865|28.05|42.31|36.31|35.62|31.65|35.86|41.43|43.58|51.65|39.68|36.45|33.84|39.5|43.86|44.56|42.04|31.14|31.58|33.25|34.7|34.3|37.42|38.79|37.22|40.69|47.88|40.58|32.51|24.79|28.03|18.6|11.04|8.89|13.43|14.58|10.39|9.01|7.51|5.7|5.55|4.24|4.1|5.14|5.34|4.37|3.95|2.2|2.05|1.57|3.23|2.43|3.14|
2020-10-24 12:59:35|usa_0436|AES|price_next_month||||||||||||||||||||||||||||||||||4.1667|4.5|5.5|5.9167|3.5625|3.7083|4.5417|5.25|5.2917|5.4584|5.9375|4.4375|4.375|4.938|4.375|4.313|4.719|4.938|5.5|5.688|7.969|10.969|14.844|16.313|19.75|19.813|21.407|27.594|22.9063|20.4688|16.8438|25|30|28.2188|40.0625|44.9688|53.4375|70.625|57.63|47.67|38.3|13.85|13.5227|8.02|2.05|0.95|3.47|6.01|6.29|8.75|9.76|8.6179|9.65|10.9|14.05|16.08|16.05|15.89|17.04|16.97|19.86|21.99|20.79|21.99|19.65|21.41|19.09|17.36|16.14|7.97|7.91|7.07|12.79|13.07|12.63|11.54|10.31|11.94|12.4|13.24|12.31|11.22|12.76|12.52|12.06|10.45|10.84|13.86|12.44|14.09|14.06|14.45|14.61|14.07|12.22|13.25|12.8|10.95|9.5|11.16|12.35|11.77|11.44|11.31|11.18|10.63|11.56|12.24|13.36|14.58|16.39|17.12|16.79|17.05|19.86|13.25|15.23|20.65|
2020-10-24 12:59:38|usa_0438|MAS|price_next_month|7.0795|6.8464|6.7736|6.9921|6.191|5.9631|5.8799|7.2666|6.5178|7.8768|7.6549|10.0401|12.4254|13.0355|12.3699|14.5887|15.8645|16.0864|10.9831|11.3714|11.5933|12.2035|11.8707|11.2605|11.4824|13.3129|11.205|10.6503|10.9277|10.373|6.49|8.7643|9.7628|9.5964|10.2065|11.7597|12.3699|12.148|11.0941|14.4223|14.3113|12.6472|14.034|17.2513|12.6472|11.6488|10.5394|10.4284|11.3159|11.5378|12.4808|12.9801|12.0925|12.3144|13.9231|15.3098|16.752|20.8014|19.4701|21.8553|25.7382|25.3499|25.0171|28.6782|26.0711|26.4039|27.0695|17.695|19.9138|17.5286|16.5856|21.3006|20.4131|22.3745|17.5996|23.7419|24.9395|21.4781|18.2475|16.1441|18.7002|21.629|24.4069|23.6614|24.9101|26.7872|30.4066|32.6609|27.9482|30.096|25.2945|26.3151|28.3121|23.7236|24.5401|28.3919|24.1496|24.1496|21.3716|20.351|16.1618|14.6353|9.0084|6.9404|7.8635|12.3632|10.4284|12.0348|14.4045|9.1238|9.461|11.8218|11.9106|9.3634|8.5202|10.7124|11.6976|10.6769|13.3928|16.3216|17.2535|18.212|18.7534|18.78|17.8304|18.4605|19.5877|22.0461|23.5105|26.39|29|26.39|30.71|36.48|30.88|32.95|37.02|38.13|39.82|44.66|37.87|40.33|30|32.41|39.06|40.77|46.25|47.52|41.04|57.16|54.76|
2020-10-24 12:59:40|usa_0441|TRIP|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.68|36.25|46.27|33.4|44.12|51.7|60.23|78.5|84.91|95.55|107.41|86.96|70.01|82.83|86.83|66.84|81.93|63.96|64.3|64.42|47.51|41.64|37.78|43.4|34.97|41.42|56.91|51.54|53.92|52.9|47.25|38.23|30.47|16.67|19.215|20.17|
2020-10-24 12:59:42|usa_0442|LEA|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.875|36.105|40.5|32.73|40.38|52.615|48.47|52.34|43.88|41.05|45.7|38.19|41.08|47.33|55.4|61.23|72.1|80.72|86.8|90.68|87.35|94.38|112.98|110.15|113.15|117.24|103.7|99.45|121.25|132.92|134.64|143.31|175.97|180.08|190.77|187.39|143|126.44|150.07|135.15|113.76|136.31|83.99|106.78|123.39|
2020-10-24 12:59:43|usa_0443|CMS|price_next_month|20.625|18.375|19.125|12.625|7.375|4.625|4.5|6.375|6.625|7.75|7.25|10.5|12.625|11.875|15.125|17.375|18.875|16.75|14.125|14.875|18.125|20.5|25.125|24|28.25|35|34.125|33.75|29.375|31.5|26.25|29.25|27.75|21.75|17.625|19.5|15|16.5|17.375|19.5|22.125|26.375|26.375|24.25|22.25|22.375|23|23.5|23.25|25|27.625|31.125|29.125|30.375|31.625|33.5|31.75|37|36.5|42.563|43.688|42.1875|44.0625|42.8125|44|37.375|36.875|30|19|25.5625|27|29.5|31.3|26.67|21.51|22.83|19.36|8.12|7.83|5.67|6.23|6.5|8.12|8.78|8.3611|9.03|9.36|10.53|12.92|15.84|14.91|14.47|13.32|14.01|14.89|16.69|18.52|16.16|16.97|15.67|14.58|13.5|10.25|11.75|12.02|12.94|13.3|15.17|16.26|15.92|18.38|19.5|19.8|19.14|20.82|21.83|22.99|24.66|24.32|25.7|29.94|27.99|27.46|27.79|30.31|28.93|32.67|37.73|33.93|34.26|36.07|38.88|40.68|45.18|42.15|42.6|45.4|46.24|48.37|44.75|47.19|48.34|49.52|52.14|55.55|58.22|63.92|68.51|57.09|64.18|65.85|
2020-10-24 12:59:46|usa_0444|DHI|price_next_month||||||||||||||||||||||||||||||||||||||1.9302|1.3328|1.8843|2.114|2.2518|2.8033|3.033|2.5277|1.9877|2.4125|1.8155|1.7924|2.7107|2.7608|2.823|2.4816|2.4055|2.2812|2.969|2.4382|3|3.7503|4.9372|4.6405|5.9578|4.3736|5.82|5.3207|4.477|3.2544|3.1855|3.5643|4.2703|5.5556|7.0661|8.0733|9.1833|7.45|12.48|12.9|11.1|9.635|9.55|11.85|14.075|19.9|21.075|21.6227|20.7225|22.5|29.835|30.5|41.08|30.69|37.32|30.02|21.43|23.43|29.06|22.18|16.32|12.69|17.26|15.49|11.12|7.38|5.96|13.05|11.59|10.96|11.79|14.69|11.02|10.43|12.39|12.44|11.88|11.13|13.92|16.35|17.63|20.96|23.66|26.08|20.1|18.95|23.48|22.28|20.7|22.79|24.52|25.4|29.69|29.44|27.51|30.06|32.88|28.83|29.91|32.89|35.69|44.21|49.05|44.14|43.7|35.96|38.45|44.31|45.93|52.37|59.2|47.22|66.16|78.82|
2020-10-24 12:59:51|usa_0445|FTI|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.2956|3.2537|4.0678|4.9126|4.6824|4.0512|4.6896|4.6065|5.0076|5.0266|5.5226|6.6902|6.7282|7.8484|7.21|7.5565|7.5944|9.1109|10.9028|12.1321|16.4182|12.6803|14.0141|16.8217|19.4987|29.8129|30.036|29.3382|34.2936|20.755|14.355|17.305|17.66|27.68|30.125|33.505|28.3|35.88|43.125|45.25|45.09|42.29|52.34|46.88|41.67|43.85|43.5|55.27|55.85|55.82|51.25|53.07|60.84|52.43|40.91|38.24|37.19|33.49|25.25|26.98|27.11|29.95|35.79|32.63|27.58|27.83|32.38|29.29|31.85|31.02|22.92|23.87|25.26|22.87|20.85|7.52|6.81|6.27|
2020-10-24 12:59:52|usa_0446|URI|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.063|25.875|43.875|18.375|30.9375|27.375|29.5|18.75|16.5|14.5625|17.8125|22.6875|14.3125|17.92|25.28|17.1|22.23|26.76|17.0025|8.14|12.18|9.72|14.97|17.2|20.04|17.32|17.2|15.6|18.6|19.82|20.24|17.83|23.82|34.31|31.12|24.97|25.89|31.31|32.9|33.75|17.34|18.62|19.19|11.61|9.47|4.36|5.56|9.8|9.14|9.74|10.17|14.87|25.11|34.09|24.62|17.75|31.41|44.89|33.08|32.48|48.25|51.24|52.14|60.41|78.26|94.57|107.69|105.45|89.29|93.63|82.01|65.73|61.28|58.48|70.29|79.16|108.9|123.77|113.69|142.71|172.43|169.5|154.29|160.4|118.47|120.98|130.48|115.98|163.23|96.16|143.66|175.35|
2020-10-24 12:59:55|usa_0447|HTZ|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||55.883|59.3312|85.2464|90.8632|84.7488|49.3775|45.4316|22.2537|23.4979|21.4005|17.2413|30.2166|35.0513|43.0498|38.3218|36.8643|36.0467|50.0885|56.8784|54.5321|30.6788|44.9695|53.5368|44.6851|50.053|62.1752|80.0563|93.2805|78.5988|98.3285|97.6886|101.4568|68.965|82.367|73.0531|63.0994|68.1474|49.9108|30.0033|39.541|32.1944|20.2011|14.4242|9.8942|23.538|20.7124|18.9004|14.182|13.6348|12.5853|16.2003|16.31|13.53|15.88|5.76|1.37|1.05|
2020-10-24 12:59:56|usa_0448|IPG|price_next_month|1.5565|1.5045|1.5773|1.4368|1.7492|1.5878|1.8481|1.8637|2.2177|2.3114|2.1812|2.5716|3.0714|2.9048|3.0558|3.9148|3.7222|4.3469|3.0558|3.2485|3.4983|3.8054|3.8654|4.248|4.8622|5.7708|5.6459|5.0833|5.1667|5.8959|4.9583|6.5625|7.625|7.6667|8.2501|8.8542|9.8959|10.1667|11.3333|11.3333|9.3333|9.2501|10.2917|10.5834|9.75|10.7917|11|11.209|12.6667|12.459|12.917|14.167|15.584|14.709|16.125|16.459|18.875|22.375|23.75|24.532|31.9375|30.125|29.25|39.5625|38.7813|42|40.625|46|41|40.0625|42.9375|41.2|33.95|27.37|22.45|28.6344|30.88|20.91|11.97|12.87|11.4|13.8|14.88|16.54|15.6987|12.79|12.26|13.05|12.86|12.5|10.33|10.1|9.58|8.19|10.91|13.16|12.68|10.49|10.35|8.92|9.05|8.79|5.19|3.33|6.26|5.21|6.02|6.46|8.91|9.14|10.35|10.69|11.75|9.81|9.48|10.33|11.81|9.87|10.1|12.11|13.84|16.45|16.8|16.32|17.42|19.71|19.39|19.94|20.84|21.3|22.93|22.44|22.94|23.06|22.39|23.53|23.57|21.61|19.25|21.89|23.59|22.55|23.16|22.75|23|22.92|21.75|22.7|16.98|18.05|19.34|
2020-10-24 12:59:59|usa_0449|PVH|price_next_month|2.4375|3.2813|3.9844|4.5313|4.2969|3.8282|5.2032|4.9688|4.4688|4.9688|5.75|6.4219|7|7.7188|8.3438|8.9532|9.3438|12.1875|5|4.75|5.5625|5.125|6.3125|7|9|9.75|10.5625|6.875|8.625|11|5.8125|9.25|11.125|15.1875|17.375|20.875|23|22.125|26.875|29|27.875|25.875|32.875|35.375|33.25|18.875|14.375|15.75|15.375|15.75|10.125|10.5|13.25|10.75|11|13.5|13.125|14|14.25|12.063|11.688|13.75|9.1875|6.3125|8.75|8.5|8|6.75|8.4375|9|11.875|12.91|15|13.7|8.54|12.3|15.24|11.8|13.52|11.85|13.28|14.38|17.14|17.45|18.2162|18.97|22.79|27.21|25.88|33.9|28.45|36.13|40.2|35.53|45.76|55.15|55.9|52.06|47.8|42.09|42.21|35.4|24.51|19.02|29.03|35.38|40.15|39.29|63.01|51.89|61.34|58.37|70.41|71.55|74.41|77.19|88.8|79.43|109.99|118.87|115.41|131.79|124.57|120.87|125.57|110.18|114.35|110.26|103.35|116.04|90.95|73.38|95.6|101.06|106.98|93.81|101.03|119.29|126.81|155.08|159.67|153.52|120.79|109.11|128.99|88.92|87.16|87.17|49.23|48.66|64.94|
2020-10-24 13:00:03|usa_0450|EXPD|price_next_month|||||||0.1513|0.2138|0.1953|0.2343|0.2109|0.2734|0.3309|0.412|0.3907|0.5|0.4493|0.5547|0.4219|0.4688|0.5235|0.5079|0.4844|0.5079|0.6329|0.7032|0.8516|0.8125|0.7344|0.7774|0.4844|0.6875|0.7813|0.9141|0.8204|1|0.8946|1.0469|0.9688|1.0625|0.7813|0.7969|0.9766|1.0079|0.9922|1.125|1.297|1.344|1.4375|1.5315|1.641|1.4845|1.8595|1.797|2.6175|2.7035|3.125|4.7345|4.594|3.891|5.3125|4.9844|4.2344|5.7344|7.5781|7.7656|9.3594|10.5|10.6875|12.5625|12.9688|14.5781|12.5075|14.205|11.3|15.1425|14.4675|14.75|15.755|15.405|18.185|16.92|18.77|18.705|20.105|23.205|28.55|28.07|24.555|27.525|30.335|36.77|42.805|45.47|47.41|42.69|41.8|44.68|50.65|47.29|46.59|35.51|32.65|27.81|34.71|33.93|32.22|34.1|40.71|42.64|49.36|50.67|54.27|47.72|45.6|44.65|40|35.57|36.61|42.9|35.93|40.32|45.29|40.86|41.24|43.18|42.66|43.68|45.83|46.87|49.79|45.12|49.61|49.43|51.47|52.08|56.09|58.88|58.38|64.95|63.86|76.17|67.18|69.3|79.42|76.35|72.94|73.04|71.605|84.51|95.2|
2020-10-24 13:00:07|usa_0451|HBAN|price_next_month|3.2467|3.0599|2.7745|3.1687|2.8559|2.7197|3.2636|3.7195|4.4724|4.7983|4.7084|5.3827|6.2591|6.1492|5.1176|5.3728|4.9541|5.403|4.6676|5.0045|5.1171|5.638|5.2601|5.2601|5.7605|6.4902|6.3339|5.7474|5.3173|4.903|3.9567|4.3867|5.462|6.322|6.752|7.2253|8.2144|8.5155|8.494|10.053|10.9669|12.655|11.9453|11.2949|11.4133|11.8862|10.35|10.793|11.125|13.195|14.825|14.825|15.057|15.112|16.3923|18.186|19.551|21.413|24.277|25.357|26.716|25|23.7603|25.7231|29.2872|27.3864|26.9318|19.6023|16.6051|14.2614|14.375|15.4375|15.07|18.31|15.43|17.51|20.29|19.74|18.91|18.97|19.38|20.48|21.6|22.33|21.4|24.43|23.95|22.97|23.49|24.94|23.26|23.2|24.15|24.35|24.41|23.28|22.18|19.2|17.91|13.45|9.39|7.02|9.45|2.88|2.79|4.09|3.81|4.79|6.76|6.06|5.66|7.24|6.79|6.045|5.18|5.72|6.69|6.215|6.395|6.96|7.17|8.55|8.8|9.07|9.16|9.82|9.91|10.02|10.86|11.67|10.97|8.58|10.06|9.5|10.6|13.53|12.86|13.25|13.8|16.18|14.91|15.44|14.33|13.24|13.92|14.25|14.13|13.57|9.24|9.27|10.47|
2020-10-24 13:00:11|usa_0452|RRC|price_next_month|||||||||||||||||||||||||||||1.563|3.75|3.125|2.5|2.813|2.813|3.438|3.75|3.438|3.75|2.813|2.8334|4.4584|5.25|6|4.9167|5.1667|5.75|5.167|4|5.3333|5.167|5.167|6.6667|8.917|8.167|10.917|14.833|11.25|11.5|12.375|10.625|9.209|5.167|3.792|2.0417|3.4167|4.2083|2.5|1.7917|1|2|2.9167|3.9467|3.9667|4|2.9867|2.82|3.8533|3.3867|3.18|3.9|3.94|4.3067|5.1|6.8667|8.34|11.1667|10.4667|14.7933|15.1|20.36|23.7933|29.87|26.53|28.11|27.15|30.69|36.55|37.14|44.93|52.22|66.38|48.56|42.22|35.84|39.97|46.41|50.05|46|47.76|37.12|37.39|49.87|56.45|65.16|68.84|57.52|66.66|62.6|65.36|67.17|73.52|79.1|75.71|86.19|90.45|75.59|68.4|46.27|63.56|39.34|30.44|29.56|44.11|40.31|33.79|32.34|26.49|21.11|18.11|14.25|13.85|15.43|15.85|11.03|9.04|5.69|4.03|3|5.83|6.46|9.09|
2020-10-24 13:00:15|usa_0453|WAB|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||9.25|4.375|4.625|7.0625|5.5625|5.4375|6.3125|7.1875|9.75|12.4065|12.375|14.0313|10.9375|10.75|9.5|11.1563|11.875|9.1875|5.5625|5.6563|5.0313|4.1563|6.925|6.68|7.25|6.1|6.875|7.645|6.255|7.12|6|6.13|7.38|7.65|8.135|8.15|9.1|10.135|9.32|10|12.215|13.6|15.785|18.265|13.28|15.695|16.01|18.575|20.42|18.765|17.195|21.44|27.75|19.88|14.965|19.07|16.825|18.38|19.165|23.79|22.305|23.42|27.1|35.69|32.26|33.59|34.395|38.89|39.59|40.95|46.81|52.47|58.06|65.19|73.81|74.55|80.68|86.3|83.45|94.05|101.19|82.87|63.95|82.93|68.5|77.31|86.64|83.89|75.36|76.5|81.04|88.81|110.32|82.02|69.16|74.07|77.68|69.37|73.86|56.42|62.19|62.06|
2020-10-24 13:00:19|usa_0454|FL|price_next_month|8.625|9.125|8.9375|8.4688|7.6563|8.9375|8.9375|10.25|10.8125|11.2188|12.9688|15.6875|18.9375|21.625|22.125|21.375|25.0625|28.5625|16.875|20.625|28.1875|25.6875|26.5|27.0625|26.375|30|28.875|28.875|30.125|30.25|25.375|31.5|30.625|28.875|28.625|29.5|28.25|28.75|32.625|29.375|30.375|24.875|22.625|26|16.625|15.125|15.5|15.75|16|15.625|14.625|11.25|19.125|19.25|21|20.375|21.5|28.3125|18.9375|21.75|23|14.375|8.4375|5.125|9.6875|10.5|7|6|11.875|14.125|14.125|12.95|13.24|16.5|14.5|15.5|15.75|11.1|9.8|10.1|11|14.96|17.9|24.74|24|22.1407|24.4|26.92|26.66|25|19.44|22.72|23.18|27.17|23.19|22.44|23.79|18.56|14.89|13.69|12.65|15.06|14.62|7.36|11.89|11.08|10.48|11.29|15.35|13.59|15.93|17.86|21.52|21.73|21.86|26.24|30.59|33.02|33.5|34.35|34.87|36.13|34.7|38.6|46.53|47.53|56.01|53.22|59.45|70.55|67.75|67.56|61.44|59.62|66.77|68.54|77.34|47.19|30.08|49.15|43.08|48.81|47.14|55.89|57.21|41.06|43.51|37.97|25.63|29.39|39.77|
2020-10-24 13:00:22|usa_0455|CE|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.66||||16|18.1|16.23|16.93|19.73|20.44|20.5|17.79|24.92|31.67|40.8|39.47|38.3|40.46|42.84|26.5|14.5|17.24|21.45|25.33|34|33.5|23.84|34.24|41.7|44.17|54.83|38.15|45.97|43.3|34.46|36.73|46.5|44.51|45.37|51.53|54.99|55.01|66.05|53.71|59.99|58.92|72.77|64.23|66.13|68.33|64.72|65.49|79.51|92.29|94.92|106.56|107.18|103.06|112.12|98.31|91.46|105.3|105.63|121.87|118|81.31|87.99|116.37|
2020-10-24 13:00:24|usa_0456|ALKS|price_next_month||||||||||||||||||||||||||||||||||5.5|10.375|10.5|6.625|5.3125|4.75|4.5|3.125|3.625|4.625|4|2.875|1.625|1.75|1|1.438|4.313|3.25|4.938|5.438|6.188|6.625|11.625|5.5|7.938|11.375|12.125|11.9375|9.875|9.75|15.5625|13.375|13.0625|17.6563|33.375|26.625|33.125|37.0625|26.5|30.64|28.5|25.65|26.81|20.14|4.56|9.22|7.68|9.96|13.2|12.97|14.91|15.34|10.79|12.37|12.67|11.25|15.5|16.29|24.34|21.47|17.16|16.8|14.92|16.43|14.24|16.2|13.32|12.43|15.75|9.88|11.47|7.65|10.32|7.97|10.94|13.11|12.9|11.57|12.91|14.42|17.24|17.49|18.81|17.3|18.59|18.52|23.055|30.61|33.58|35.195|48.68|46.26|42.76|50.55|72.25|55.37|70.02|71.92|32.01|39.75|49.9|50.41|54.11|58.25|54.41|48.76|57.17|44.27|43.85|40.83|32.87|30.32|23.16|19.53|17.41|13.71|18.01|16.39|
2020-10-24 13:00:27|usa_0459|ASH|price_next_month|6.4719|5.8398|5.9662|5.7387|5.4606|4.2724|5.5365|5.7893|6.2191|6.8258|7.205|7.5842|10.6179|11.2246|11.6291|11.8061|11.6797|13.9549|10.3145|11.2752|14.3594|15.0167|14.5111|14.2583|16.8875|14.9662|14.5111|14.9662|13.7527|13.5505|11.2246|12.1347|13.5505|12.4381|11.7302|12.5392|12.6404|10.4662|10.5673|10.9213|10.5673|11.7302|13.9549|15.1684|15.674|14.4606|15.7244|13.1967|14.9662|13.9044|12.792|14.8651|16.6347|14.8145|17.1909|17.4437|18.0504|21.4886|19.2892|21.3369|21.4128|20.983|19.4661|19.2133|17.0898|15.3707|13.3482|13.1712|13.8033|13.3229|13.2471|14.9621|17.4174|15.9248|16.2848|18.914|16.5154|14.4282|10.6179|11.2206|11.9932|13.2633|15.0633|18.732|19.3751|21.1428|23.3068|24.8277|27.198|30.1485|26.253|32.3416|32.2925|32.631|28.9956|34.1225|29.4126|29.9572|28.8091|22.3379|26.0126|20.4931|11.0831|3.9348|10.774|16.2591|16.946|19.8259|29.2212|24.948|25.3306|28.4853|30.4576|30.0455|25.9832|30.9384|32.317|34.5346|34.9075|38.5185|41.8056|42.6053|45.4068|45.5343|47.3938|51.3432|53.0212|58.1481|61.9946|56.0875|53.8307|46.491|54.753|55.5577|54.8168|58.3983|60.5914|64.97|67.98|72.59|66.18|82.11|73.98|75.9|80.53|79.48|77.37|73.98|61.69|75.48|75.49|
2020-10-24 13:00:29|usa_0460|LEN|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||3.2622|3.3159|3.5587|4.1521|4.9339|5.6347|5.392|4.826|4.7991|5.7426|5.7963|8.0345|8.7756|12.0407|13.4502|13.5417|9.9265|13.4191|11.8566|9.5895|8.0576|7.8125|9.1299|11.7647|15.7475|18.0392|21.4559|22.4951|17.7745|27.1814|27.2255|24.8775|27.0441|26.402|26.5882|31.9559|45.0245|43.2353|45.9314|41.8431|44.098|55.3627|50.4608|65.951|54.4902|61.3333|53.8529|43.8529|46.549|53.3137|41.8725|30.0588|22.402|20.1373|18.0588|11.8627|7.5882|7.5392|9.549|11.6078|12.3529|15.0588|19.5294|14.4804|14.2255|18.9804|18.6176|17.3431|16.2157|21.0686|27.1961|28.6373|36.7353|40.7255|40.4118|33.2059|34.8529|39.3725|37.8333|35.5196|42.2353|44.0294|44.902|52|49.0882|41.3235|44.4216|45.8824|40.8725|43.7745|49.5098|51.4118|54.5784|62.66|52.89|52.27|42.98|47.42|52.03|47.57|59.6|66.36|50.07|72.35|84.68|
2020-10-24 13:00:32|usa_0461|MUR|price_next_month|1.4175|1.8597|1.7799|1.9169|2.1801|1.452|1.6807|1.672|1.8759|1.7691|1.946|1.5588|1.3236|1.3301|1.6494|1.9633|2.0938|2.7065|1.7583|1.8414|2.2362|2.1941|2.1165|2.2028|2.5577|2.6806|2.7421|2.8576|2.8737|3.0614|3.0248|2.7162|2.7281|2.658|2.6623|2.6753|2.7831|2.6828|2.8781|2.7864|3.3257|3.2103|3.5631|3.3009|3.5372|3.604|3.8856|3.5738|3.6202|3.4077|3.1833|3.5706|3.8122|3.6677|4.2804|5.4342|4.6925|5.6163|6.2502|5.3872|5.549|4.7801|8.9189|7.88|10.1333|10.6865|12.1033|12.3867|12.7375|13.0073|12.5081|12.5086|17.7029|16.5263|17.1632|17.0553|20.3692|17.9512|18.098|18.209|17.9717|21.3071|25.4494|26.1312|29.5958|33.3717|34.5281|38.5237|38.4417|45.7728|40.4309|49.1902|43.3046|44.4092|40.6984|42.899|47.8439|53.5396|63.5416|63.3518|77.9621|87.1012|43.7016|38.1267|41.1731|50.2258|52.7629|44.0813|51.9086|47.2485|56.2322|57.216|66.8641|55.4209|47.7835|51.434|47.4383|46.3078|51.7791|51.3649|53.5828|58.4414|60.32|56.61|63.43|62.13|53.39|44.91|47.61|32.79|28.43|19.61|35.74|27.43|25.87|28.91|26.18|26.58|26.75|32.1|30.11|33.26|31.86|27.35|27.24|24.04|20.63|20.96|11.86|13.21|8.72|
2020-10-24 13:00:34|usa_0462|COO|price_next_month|32.7972|33.3646|26.6251|23.8127|36.5626|26.6251|25.6874|28.6874|34.5|36.75|39|37.3126|39.3751|24.5626|36.9374|28.5|22.6873|23.0627|13.3126|16.1252|18.5627|15.5626|9.3751|7.1251|6.3751|3.5627|3.75|6.75|6|5.8126|5.4374|6.5626|7.5|7.1251|4.6874|6.5626|5.25|3.9373|2.0627|1.6873|0.6563|0.4689|1.0311|0.8438|1.8752|2.6252|3.9341|3.7462|3.5594|4.1209|2.938|3.438|5.5|5.438|7.188|9.25|8.938|14|17.875|24.813|19.2188|15.9063|11.875|7.5|7.875|10.25|12.5|15.125|16.8125|17.5625|17.875|19.3|22.2|24.15|24|23.425|26.5|21.95|26.5|25.61|27.9|35.05|43.45|48.4|54|59.3237|70.35|76.7|67.55|68.7|68.84|55.43|54.82|44.2|57.63|47.7|51.1|50.13|42|39.38|35|33.7|16.48|18.97|28.75|27.44|28.01|35.32|38.89|38.86|49.34|57.34|74.9|76.49|69.3|72.14|88.17|75.26|95.98|101.35|110.4|127.35|129.21|124.28|131.91|160.88|163.9|157.65|178.07|177|152.36|131.15|153.08|182.47|176.04|184.61|200.33|243.87|240.26|244.67|228.71|260.5|258.31|278.76|289.92|337.4|291|346.89|286.7|282.93|360.63|
2020-10-24 13:00:37|usa_0463|ALK|price_next_month|3.3125|4.0625|3.625|3.8125|3.0938|2.7188|3.125|4.5313|5.125|6.25|4.8125|4.3438|4.6875|3.9063|5.0938|5.9063|5.0625|5.875|3.375|3.8125|4.7188|4.5313|5.3125|5.6875|6.9063|6.8125|5.8438|5.3125|5.4375|5.125|3.9688|5.375|5.5938|5.8438|5.0625|5.625|4.5313|4.5313|4.0625|4.1875|4.1563|3.1875|4|4.375|3.9063|4.0625|4.3438|3.7188|4.2813|4.8125|3.75|4.9375|6.375|5.7813|5.5|5.4063|6.2188|7.375|8.3438|12.1406|14.0313|10.4688|8.9844|12.5938|11.0156|11.0938|9.9375|7.9688|7.1875|6.8594|6.4844|8.085|7.0375|7.91|6.1|7.6986|7.6575|5.875|5.41|4.9425|4.4575|6.115|7.1975|6.95|5.5691|5.2075|6.585|7.4475|6.6675|8.745|7.8825|7.9825|9.49|9.2825|10.0375|10.7125|7.4|5.8325|6.35|6.325|5.37|4.47|6.175|6.59|4.195|5.765|6.43|7.835|10.3525|12.8975|13.2|14.81|16.4675|15.28|16.6325|19.0325|16.9|17.425|19.12|23.065|30.82|30.585|35.33|39.535|47.04|43.97|53.23|67.87|64.06|75.75|76.25|70.4|70.43|67.22|72.22|93.82|85.09|85.23|66.03|65.73|64.93|62.83|61.42|63.95|61.9|63.36|69.43|64.59|32.52|34.44|41.57|
2020-10-24 13:00:39|usa_0464|CNP|price_next_month|11.0625|10.8125|11.5|10|9.875|9.5625|11|11.375|12.6875|13.75|14.1875|14.8125|15.25|17.1875|17.3125|19.5|17|16.5|15.9375|16.8125|15.375|15.9375|14.75|14.5|14.5625|17.375|17.625|16.9375|16.125|16.875|17.875|18.1875|18.5|19.1875|19.5|21.5|22.0625|23.125|22.25|23.3125|23|23|24.1875|22.8125|18|17.5625|17.3775|19.8702|19.621|21.7999|23.1079|23.9188|21.3014|22.5463|22.7956|22.5463|19.9304|20.8673|21.6753|26.0347|24.1921|23.2556|25.8569|25.2847|23.5678|22.8394|22.6834|18.9895|22.1631|27.886|34.3892|31.3821|41.2462|26.2211|23.266|20.877|21.1267|4.495|6.666|6.97|7.9|8.07|9.81|10.5|10.7866|11.61|10.51|11.25|11.84|13.74|13.24|12.78|12.02|13.74|15.48|17.26|18.83|16.48|16.76|15.99|15.22|15.77|11.52|13.38|10.64|12.05|12.6|13.95|14.36|14.23|16.56|16.15|18.6|19.58|20.84|18.47|20.21|21.06|21.67|20.44|24.68|24.82|24.6|23.4|24.76|24.32|24.55|23.09|20.97|19.34|18.55|17.87|21.45|23.92|22.8|26.21|28.53|28.19|29.58|28.18|25.33|28.48|27.01|30.92|31|29.01|29.07|26.48|17.03|19.01|22.23|
2020-10-24 13:00:42|usa_0465|UTHR|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.1875|14.125|35|34.6875|62.5|37.5|6|7.9688|6.23|6.39|4.965|6.595|5.665|8.225|8.5|8.62|11.35|11|11.425|11.525|12.44|16.57|21.2|23.745|25|31.285|34.245|31|28.905|27.46|26.61|26.17|32.32|32.79|51.25|42.05|49.845|47.56|32.97|31.245|39.315|44.35|53.27|58|47.8|56.05|65.28|66.33|54.2|39.74|47.82|43.69|51.48|55.96|53.83|61.26|66.1|80.03|110.9|96.15|90.58|128.55|127.73|184.44|170.11|125.28|136.22|112.97|110.21|121.22|147.07|122|131.7|123.95|142.93|113.03|124.14|125.11|114.28|118.49|77.49|78.31|85.67|92.74|117.44|101.87|
2020-10-24 13:00:44|usa_0466|DLR|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12|13.26|14.16|18.03|18.15|24.06|28.23|25.55|31.21|34.04|40.34|38.52|40.93|34.83|37.24|38.73|46|31.61|33.24|35.34|46.27|49.8|56.84|59.35|60.62|51.22|56.78|63.69|56.68|65.53|71.86|76.71|67.03|68.72|66.5|60.38|54.42|49.86|52.94|59.2|64.4|67.48|65.42|69.03|70.47|76.29|91.4|111.23|91.52|99.36|109.42|111|120.62|113.69|104.55|114.6|107.5|104.81|122.73|121.04|129.31|119.94|140.71|147.49|157.98|
2020-10-24 13:00:46|usa_0468|HRB|price_next_month|1.2422|1.3438|1.3594|1.4258|1.211|1.3008|1.3829|1.5469|1.5586|1.793|2.0547|2.4375|2.6875|2.3907|2.9922|3.3047|3.3047|3.3047|3.125|3.7032|3.25|3.25|3.5938|3.6875|3.375|3.9844|4.2188|4.25|4.3282|5.1563|4.8125|5.9063|6.4532|7.4063|8.3438|9|8.0938|8.5938|9.4063|9.5313|8.6563|9|9.9688|10.9688|10.625|9.75|11.094|8.938|10.5313|9.375|10.3125|9.2188|8.8125|6.25|6.2188|7.4063|7.9375|9.5781|9.25|10.9688|11.2656|10.625|11.2031|10.9688|12.0313|13.6563|10.6406|10.7813|10.4531|8|8.9219|10.8375|13.75|17.8425|17.04|23.1254|20.06|24.14|22.19|18.945|19.31|21.195|23.545|28.965|22.5888|24.518|23.775|24.155|24.905|28.48|24.86|24.46|22.83|22.75|21.86|24.6|22.61|19.95|21.8|19.24|21.87|24.33|19.72|20.73|15.14|16.69|18.34|21.52|18.31|15.68|11.78|12.52|17.29|14.96|15.29|16.36|14.7|16.13|17.7|22.77|27.74|31.43|28.44|30.4|28.42|32.13|32.31|34.28|30.24|33.29|37.26|34.05|20.24|23.79|22.97|21.46|24.79|30.5|24.74|26.54|27.65|25.16|26.54|23.59|27.21|27.69|24.99|23.2|16.65|14.5|18.4|
2020-10-24 13:00:48|usa_0469|FFIV|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.5|39.0313|49|36.5313|26.4375|16|5.125|1.875|7.505|4.645|9.555|10.755|4.675|4.1495|6.615|6.34|8.455|9.935|13.825|17.37|11.425|16.45|21.5693|25.625|23.625|21.31|31.775|32.54|24.44|27.05|38.85|33.61|40.735|39.43|21.65|18.45|31.42|23.17|23.5|21.49|33.37|43.94|52.76|67.34|75.12|96.74|137.29|96.7|115.82|87.8|104.32|122.65|101.44|98.79|97.53|87.91|69.36|88.97|89.64|109.66|109.16|109.82|126.73|113.34|118.32|120.62|96.52|95.19|112.51|121.81|144.8|136.68|128.91|115.99|134.04|145.39|176.57|167.73|159.79|167.01|147.66|135.67|140|120.7|134.29|126.53|
2020-10-24 13:00:50|usa_0470|CINF|price_next_month|3.0823|3.3464|3.4785|3.1866|3.0733|3.0105|3.6655|4.0426|4.5852|5.1641|5.796|6.6759|7.2053|7.9496|7.2053|7.3574|6.5005|5.796|4.8375|4.2832|4.9005|5.5178|5.9713|6.0469|6.9791|7.4578|7.8105|7.5586|7.1807|8.7175|7.0042|8.7175|10.6576|11.4387|11.1111|12.144|12.5724|14.2857|16.78|17.7626|17.8382|17.6115|17.5359|17.6115|15.873|16.0998|15.1164|15.6092|16.78|16.3275|18.5944|18.9724|17.8382|16.855|17.385|18.896|21.089|24.981|27.4|38.549|38.5109|32.4263|33.8435|29.8753|36.6213|34.127|32.483|26.0771|36.6071|34.2404|33.3333|32.2562|34.8118|35.737|33.7415|34.9206|42.5034|36.3628|34.4581|32.4626|33.4331|35.6463|37.1973|39.2925|38.8857|37.981|39.7619|42.0191|40.12|41.22|42.55|45.54|42.64|47.16|45.65|44.74|45.24|39.2|39.78|38.54|35.9|27.84|25.99|21.93|23.95|24.15|25.36|26.39|28.44|27.55|29.45|32.04|31.68|27.33|28.94|32.68|35.65|37.84|39.84|42.44|48.91|49.01|50.05|48.45|48.72|46.02|50.47|50.51|50.64|55.21|60.23|57.63|66.01|74.7|70.78|70.58|72.09|76.16|70.17|76.9|70.34|75.63|78.64|81.12|96.18|107.33|117.41|104.95|65.8|77.93|77.4|
2020-10-24 13:00:53|usa_0471|FLR|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.625|20.485|19.99|21.08|17.8|20.725|16.84|11.435|15.145|17.49|17.045|19.705|18.975|19.295|22.775|22.08|25.28|28.2|29.675|31.635|40.365|43.485|45.615|37.2|37.96|45.885|57.39|74.34|68.795|74.41|87.635|43.18|49.65|38.72|46.33|48.02|45.98|51.08|42.56|51.42|64.55|67.92|64.65|53.86|51.98|57.31|49.98|56.36|61|62.57|58.27|69.6|78.87|75.94|78.99|63.86|60.69|59.13|51.95|47.09|47.71|52.77|48.77|50|53.03|52.74|46.25|42.61|53.1|58.77|48.73|46.53|34.12|41.18|32.37|18.86|19.12|5.97|11.56|10.46|
2020-10-24 13:00:55|usa_0472|UNM|price_next_month|||||||||||||||7|7.375|5.3438|5.9063|4.75|5.25|5.375|5.75|6.25|6.9063|7.9375|9|10.9688|10.7188|10.8438|13.7813|9.125|12.9063|15.8125|16.3125|17.1875|18.875|18.25|22.1875|22.75|26.9375|27.4375|28.625|25.75|25.375|24.6875|23.1875|22.938|21.938|21.4375|24.1875|26.3125|30.75|29.75|30.375|31.4375|37.8125|38.5|44.5|48.75|48.625|53.75|52.6875|44.4375|61.875|54.625|51.75|32.9375|26.75|17|23|28.25|29.22|29.91|28.53|22.43|28.3|28.24|20.46|20.52|17.47|11.5|13.58|16.37|15.63|15.4852|15.95|13.66|17.17|16.72|19.15|20.29|20.33|20.31|16.23|19.78|22|24.88|24.3|23.34|22.62|23.21|24.16|15.75|14.16|16.34|18.77|19.95|19.57|24.47|22.82|22.42|24.94|26.48|24.39|23.84|22.83|23.74|18.89|20.28|23.31|27.89|31.64|31.74|32.2|33.22|34.33|33.46|31.06|34.16|35.84|34.65|28.64|34.21|33.41|35.4|45.43|46.33|50.13|52.04|53.19|48.38|39.73|36.26|34.76|36.92|31.95|27.54|26.69|17.45|17.23|20.02|
2020-10-24 13:00:58|usa_0473|TW|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.81|43.87|37.82|46.73|42.71|59.23|58.76|
2020-10-24 13:00:58|usa_0474|DOX|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.5|10|17.375|25.4375|24.5|26.4375|35.25|77|82.25|61.875|70.6875|45.4|43.5|27.25|36.93|23.24|8.57|6.3|13.39|13.76|26.4|19.63|25.62|28.84|22.66|22.57|25.48|29.05|28.85|26.9|28.95|35.42|34.89|40.35|38.6|36.26|39.95|37.79|30.46|28.29|29.63|27.34|20.82|18.71|20.44|26.21|28.51|31.32|27.83|29.57|27.35|29.52|30.93|28.93|28.5|31.17|30.18|32.28|34.38|35.95|37.72|36.7|40.8|46.49|47.15|45.26|46.03|54.54|54.44|58.54|53.94|57.65|57.46|59.01|58.19|61.17|64.67|65.33|66.61|66.26|67.07|61.05|58.34|54.35|62.84|66|72.65|58.72|58.21|58.31|
2020-10-24 13:01:00|usa_0475|SNA|price_next_month|9.0834|10.25|10.1667|9.875|9.9166|10.0834|11.875|12.2917|11.9166|13.4167|11.6667|14.2083|18|18.25|17.9167|21.8334|23.5001|29.5001|20.5833|23.8334|27.0833|24.75|24.6667|24.8334|25.4167|22.8334|22.25|21.75|21.8334|23.4167|18.4167|20.3333|20.6667|21.8334|20.25|22.3333|23.6667|21|19.1667|21.4167|24.5001|29|26.5001|28.5833|25.4167|24.4167|21.167|21.083|24.833|27.833|28.25|29.3333|32|29.583|32.125|37.25|38.5|41.25|43|39.188|42.313|35.5|35.4375|34|32.5625|35|30.375|26.875|26.4375|30.1875|25.5625|29.5|29|27|26.76|32.59|31.68|27.17|26.05|25.5|29.35|28.32|29.34|31.15|33.78|32.2678|29.38|33.11|33.17|36.68|36.02|40.13|41.5|42.01|47.03|48.21|54.5|52.33|49.84|49.12|59.31|56.29|36.95|30.18|33.92|35.63|36.53|40.88|48.18|44.67|51|56.63|61.77|56.86|53.67|56.51|62.54|67.78|77.33|81.02|86.2|94.85|104.07|100.15|116|120.2|132.14|132.71|149.55|164.8|165.89|161.56|159.28|157.17|154.1|181.53|167.53|154.2|157.78|171.31|145.25|169.59|153.94|165.99|168.28|152.61|162.67|159.63|130.29|145.87|169.39|
2020-10-24 13:01:03|usa_0476|TMUS|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.9063|12.5313|25.5|28.2813|37|48.8125|57|60.375|34.125|26.25|17.15|23.3654|27|19.25|10.93|5.54|2.2|4.79|4.07|5.9|5.78|5.62|9.75||||||||||||27.4|37.16|27.6|17.56|19.15|15.74|14.28|17.25|18.33|12.55|8.36|7.19|7.28|9.49|10.97|12.95|16.51|16.96|8.24|8.3|9.21|6.48|13.57|9.39|10.96|24.42|26.61|33.03|33.25|32.88|28.8|29.25|33.08|39.26|40.65|40.06|39.14|43.64|46.75|58.74|63.68|61.23|61.68|65.6|59.59|61.18|69.72|67.72|69|78.63|76.41|79.81|84.41|106.17|115.73|
2020-10-24 13:01:05|usa_0477|HRS|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 13:01:05|usa_0478|ENR|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.39|41.12|34.55|42.24|52.04|49.21|46.01|55.73|48.2|46.37|48.4|58.18|63.6|57.65|46.53|47.8|39|40.59|49.48|27.24|47.53|41.15|
2020-10-24 13:01:06|usa_0480|MLM|price_next_month||||||||||||||||||||||||||||||||||||||||||||24.625|23|22|20.625|16.75|20.75|20|19|21.125|22.875|22.625|23.75|26.625|27.25|34.563|34.875|38|46.938|49.5|49.0625|52.5|61.8125|54.4375|38.9375|42|53|42.1875|38.4|42.37|45.97|44.08|39.92|40.77|38.96|38.33|27.84|29.2|29.57|38.3|40.97|46|43.2219|43.75|45.53|54.02|54.99|72.69|78.91|84.78|106.16|80.52|88|115.42|145.82|137|129.35|123.28|109.38|104.97|78.38|80.52|84.03|86.07|83.32|79.18|95.88|85.4|80.48|83.5|91.19|75.62|72.17|82.51|82.88|75.14|82.31|98.73|100.99|99.6|98.09|109.01|124.33|124.23|116.92|107.74|142.65|156.82|155.15|125.58|169.23|202.65|185.38|229.6|220.19|226.43|216.85|228.17|194.77|199.42|171.28|176.68|221.9|247.75|261.91|263.8|190.23|207.18|262.41|
2020-10-24 13:01:08|usa_0481|PHM|price_next_month|4.0157|2.8594|2.9844|2.5938|1.6719|1.6094|2.2813|2.5938|1.9688|2|1.375|1.8125|2.4375|1.6563|1.8438|1.9532|1.6875|1.5469|0.9688|1.0625|0.8907|1|1.0782|1.4375|1.7188|2.0157|1.9688|0.9844|1.1094|1.0938|0.875|1.5|2.0938|1.75|1.9219|3.4844|2.6563|3.2188|3.3438|4.0157|3.5|4.0625|4.7969|4.3438|3.375|2.8438|2.579|2.532|2.704|3.36|3.954|4.125|3.313|3.157|3.313|4.141|3.563|5.102|4.672|5.336|6.399|7.0781|6.4375|7.5469|5.6563|5.6719|5.0313|4.3594|5.375|5.7344|8.3281|8.625|11.695|10.3775|8.125|11.7875|13.3|11.98|11.48|12.495|14.4975|15.28|21.6275|21.57|24.5815|27.4101|27.44|33.04|35.725|46.81|37.79|39.9|37.35|28.5|30.99|34.34|26.9|19.34|14.84|16.35|13.04|12.21|11.14|10.15|11.51|11.37|9.01|10.52|13.09|8.78|7.85|7.89|8.13|6.87|5.18|7.45|9.84|11.3|17.34|20.74|20.99|16.63|17.65|20.32|18.39|17.65|19.19|20.59|19.3|20.72|18.33|16.76|18.39|21.18|18.6|21.51|22.67|24.42|30.23|31.83|30.36|28.49|24.57|27.81|31.46|31.51|39.24|44.65|28.27|43.6|49.48|
2020-10-24 13:01:11|usa_0482|MGM|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.2969|5.8906|6.9375|9.5313|11.9688|12.0781|11.7031|14.5|16.8125|15.4375|14.5313|13.505|15.39|10.7|14.99|17.425|16.7|19.19|16.31|13.945|17.325|18.35|18.845|22.5|22.9566|25.79|35.56|36.99|40.1|39.92|36.93|43.77|40.25|41.3|57.57|71.07|87.65|99.75|81.6|54.48|31.29|17.75|10.53|3.14|5.85|10.71|10.9|13.17|10.4|11.71|16.29|13.33|14.49|8.74|11.44|13.93|10.37|10.58|12.89|12.22|15.35|20.7|24.98|26.25|25.72|22|20.51|21.34|18.85|20.44|21.13|21.27|23.27|26.23|29.62|27.82|31.43|30.85|33.63|34.44|29.93|26.82|27.61|27|29.13|27.11|33.44|11.51|16|21.82|
2020-10-24 13:01:13|usa_0483|CIT|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.77|39|33.26|40.71|46.35|42.74|44.12|29.66|35.83|41.53|36.26|39.25|39.04|42.26|48.01|49.63|51.72|49.35|46.2|45.62|47.51|45.45|46.84|42.18|39.09|30.93|30.66|36.26|42.82|44.02|50.04|48.42|50.45|52.08|50.9|51.97|39.72|49.66|51.47|44.59|44.5|17.39|19.47|20.05|
2020-10-24 13:01:14|usa_0485|CMA|price_next_month|4.2215|4.1413|4.185|4.5949|4.0744|4.0952|5.0739|5.5736|5.6292|5.5181|5.8513|5.7194|7.2603|7.3367|7.4616|7.7809|8.3917|8.7943|7.5588|10.113|9.5556|10.8889|10.6667|10.6112|11.3333|12.1667|11.5001|9.5556|8.9445|9.1667|8.0555|10.7223|12.8889|13.3333|16.5|19|20.0834|19.7917|20.0417|20.25|20.1667|19.9167|17.5833|18.75|18.5833|19.8334|18.417|16.75|19.1667|23.3333|22.4167|26.5|29|29.1667|35.4167|38.0834|39|50.4167|52.7084|62.9167|67|67.375|64.5|62.4375|65.0625|55.5|59.4375|44.1875|42.375|51|60.3125|60.3|51.43|61.59|46.09|56.2807|62.85|58.16|43.66|40.5|43.51|48.48|51.48|57.11|51.6857|58.47|61.51|57.86|57.26|61.1|57.78|55.47|56.87|58.55|58.19|59.3|61.91|52.66|46.68|43.56|34.73|28.72|27.59|16.66|20.98|23.84|27.75|34.51|42|38.36|35.78|38.2|37.93|32.03|25.55|27.67|32.02|30.21|29.81|34.36|36.25|42.54|43.3|45.8|48.24|50.26|47.74|41.5|47.41|47.43|43.4|34.3|44.4|45.24|52.09|67.53|70.7|72.31|78.57|95.22|94.58|96.94|81.56|78.74|78.59|73.2|65.42|61.16|34.86|38.52|46.39|
2020-10-24 13:01:17|usa_0486|DRI|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||5.8203|6.4918|6.7903|6.8649|8.2081|4.7756|4.9995|4.4025|4.6264|5.7083|6.7903|7.5365|9.5512|10.3347|9.8497|11.1928|13.3195|13.021|11.3794|9.4766|11.0063|9.7378|13.4314|12.9001|16.3027|17.8488|19.1144|24.5944|23.8183|20.7918|16.9952|19.4307|15.6789|16.7534|18.7592|17.9085|20.344|19.0994|21.9379|26.4688|26.8628|31.0713|29.0297|36.408|35.4589|30.2654|37.5183|35.047|37.1423|38.1183|38.5033|25.3674|31.8593|29.164|19.8516|23.4781|33.1039|29.0028|27.1404|33.0949|40.0703|37.5094|40.9299|42.1835|42.0582|45.4876|42.873|41.0732|44.8429|45.8279|47.1173|41.6373|46.2308|43.9206|46.1413|44.2699|44.5116|41.8612|46.3652|54.9612|57.1013|66.0466|55.4179|63.06|62.25|61.56|64.79|73.28|85.19|83.88|82.27|95.85|92.86|106.94|106.55|104.93|117.6|121.56|112.27|116.43|73.79|75.9|99.53|
2020-10-24 13:01:20|usa_0487|RE|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||19.625|21.75|22.75|24.125|25.5|27.5|28.75|38.75|37.625|37.875|41.25|38.4375|34.4375|33.625|30.3125|31.25|25.75|25.1875|29.25|39.6875|58.625|57.4|63.85|70.1|66.85|68.7|67.9|54.75|58.02|50.47|69.65|75.57|82.95|85.08|85.2195|73.48|79.37|86.9|82.2|97.4|99.45|96.65|91|94.61|99.18|93.6|100.64|98.25|106.54|101.69|90.35|81.8|74.7|63|74.64|80.22|87.49|85.74|76.65|77.62|84.28|84.28|91.12|82.12|89.92|85.4|99.1|101.7|111.05|115.81|134.99|133.53|153.74|144.76|158.03|155.91|170.65|171.38|178.91|183.12|177.97|178.94|184.9|189.01|203.52|219.93|251.71|262.39|237.45|229.8|232.67|218.35|217.86|219.05|235.5|246.64|257.09|276.57|173.13|218.79|214.02|
2020-10-24 13:01:22|usa_0488|UDR|price_next_month|1.9844|2.5782|3|2.6563|2.1094|3.5157|4.4532|6|6.9375|7|6.5625|6.9375|7|7.3125|8|8.875|9.0625|9.0625|7.3125|8.5|8.125|8.6875|9.0625|8.9375|9.0625|9.125|9|8.5625|7.8125|7.75|6.5625|8|8.9375|8.9375|9.375|10.5|10.1875|10.625|11.4375|13.0625|13.3125|14|16|14.375|14.75|13.875|12.625|13.5|14|14.25|13.75|15|14.25|13.625|14.125|15.5|13.75|14.375|13.875|13.875|13.563|12.5625|11.125|9.875|10.875|11.4375|10.9375|9.625|10|11.5|10.5|11.02|12.77|14|14.29|14.34|16.7|16.2|14.43|15.99|16.69|18.03|17.45|18.5|17.95|19.39|21.08|22.22|22.15|25.45|22.13|25.41|27.19|27.85|32.37|32.79|30.04|23.09|23.74|22.83|25.28|25.54|19.76|11.73|10.07|10.45|14.38|15.56|20.31|21.11|22.48|23.48|25.89|26.31|24.93|26.02|26.33|26.61|24.27|23.89|24.58|25.04|24.81|24.34|25.86|29.08|30.23|33.26|32.77|33.81|34.46|35.59|34.92|37.23|34.97|34.95|37.34|39.09|38.79|36.53|36.15|38.48|39.19|43.75|44.95|46.06|50.25|47.91|37.47|36.2|32.79|
2020-10-24 13:01:24|usa_0489|NRG|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.5|11.33|13.545|13.75|17.06|17.505|19|24.035|23.21|23.14|23.98|22.61|27.695|36.68|42.99|42.54|39.54|39.21|39.69|21.9|23.7|19.4|23.24|26.21|24.73|21.65|22.9|21.26|20.18|21.12|23.71|19.57|17.63|15.5|16.83|21.86|22.8|26.35|27.85|27.55|28.07|31.93|35.36|31.49|27.14|24.5|22.23|15.78|9.9|12.81|15.78|11.05|13.62|18.88|16.3|25.89|28.72|30.47|30.97|37.68|39.55|42.34|35.96|38.21|37.14|27.79|32.31|30.63|
2020-10-24 13:01:26|usa_0490|CTAS|price_next_month||0.9526|1.1297|1.2754|1.1661|1.2338|1.4369|1.5279|1.8056|2.2778|2.0139|2.5278|2.7362|2.9167|2.6944|3.0972|3.4444|4.0278|3.0278|3.0417|3.7223|3.8889|3.8611|3.8334|4.0833|4.4167|4.8889|4.6667|4.6944|5.0556|4.3889|5.7223|7.0833|7.7084|7.5416|9.7084|8.8333|9|8.75|9.8333|8.7917|8.5833|9.75|11.2917|10.25|10.4167|11.833|11.5|12.8333|12.5|14|15.3333|17.9167|17|19.4167|19|18.25|21.8333|24.0834|27.8334|31.75|33.875|35.6667|50.7084|45.8334|42.75|40.1667|31.25|39.625|42.1875|46.375|46.6875|43.81|50.17|40.42|50.02|51.77|43.889|47.27|41.3|35.85|41.21|42.82|45.03|45.11|41.96|43.14|43.5|38.59|44.33|40.54|42.6|41.98|35.3|41.4|41.15|37.47|36.56|36.59|32.82|29.61|28.44|23.7|22.75|25.66|25.18|27.69|25.11|27.26|26.46|27.47|28.06|31.05|32.55|29.89|37.09|39.17|39.63|41.81|42.26|44.87|47.51|53.77|57.07|58.93|62.6|73.24|78.7|79.95|85.5|93.09|85.92|89.78|107.27|106.67|116.11|122.47|134.85|149.04|168.45|170.3|204.48|181.87|187.51|217.14|260.44|268.67|278.97|221.83|301.87|352.68|
2020-10-24 13:01:28|usa_0491|RAD|price_next_month|108.126|104.376|103.126|92.5|98.75|108.75|132.5|149.376|135|131.876|113.75|127.5|156.25|163.75|144.376|176.25|175|214.376|156.25|178.75|192.5|176.25|188.126|161.876|173.75|198.126|190|156.25|165.626|176.876|163.126|198.75|218.126|215|197.5|206.25|210|216.25|237.5|205|181.25|175|162.5|186.25|192.5|202.5|240|251.26|232.5|283.75|270|321.25|296.25|296.25|340|400|460|519.375|593.75|624.375|642.5|790|793.75|1018.75|466.25|423.75|175|141.25|100|86.25|51.25|76.8|145.8|168.4|110.4|47.6|63.4|43.2|35.8|53.8|68|94.6|114.6|115.6|99.666|97.996|74.4|70.8|72.6|89.8|70|71.8|90|84.4|93.6|123.2|122.8|110.2|78.2|59|54|25.6|9.7|5.6|18|29.2|25.8|27.2|29.6|19.78|18.294|25.6|22.2|26|23.2|27.8|29|23.2|23.2|32|53|60|106.6|111|146|133.8|105|139.6|154.2|178.2|157.6|155.8|161|140|134.2|112.4|80|44.8|33|43.6|33.4|40.2|24|16.066|9.16|6.97|9.2|11.95|14.33|15.16|9.99|
2020-10-24 13:01:31|usa_0493|RL|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.5|26.75|23.4375|29.375|28|20.75|21.75|21.125|18.9375|19.375|17.625|19.375|16.75|16.25|24.875|26.25|25.2948|19|27.8|27.33|21.7|19.46|22.11|23.52|26.11|27.53|27.98|35.13|33.78|36.75|40.88|38.81|48.34|50.46|56.72|59.82|51.69|66.34|81.91|91.46|99.45|77.26|57.32|60.98|60.87|65.48|46.06|43.03|50.58|77.91|84.12|91.18|74.96|94.4|108.3|128.39|135.93|144.85|142.88|170.85|147.59|155.54|159.39|166.75|172.67|161.1|167.47|155.92|161.63|163.12|173.64|139.19|135.28|119.99|103.96|93.85|98.57|100.29|87.94|77.74|71.75|88.54|104.99|109.84|129.17|129.96|109.46|127.32|109.56|89.48|117.93|65.97|67.47|69.12|
2020-10-24 13:01:34|usa_0494|MAT|price_next_month|3.3109|2.4918|1.7749|1.8773|1.9456|2.4235|3.5157|3.3792|3.5499|4.2325|4.0618|3.1403|3.4475|3.072|3.0037|3.3109|2.7989|3.3109|2.3551|1.9797|1.9456|2.287|2.5941|2.8672|3.4133|4.6421|5.3248|4.7105|5.5638|5.6662|4.7786|5.905|6.9292|6.7242|9.1137|10.624|11.52|11.968|13.184|13.888|12.096|13.12|14.848|14.56|16.08|17.68|18.72|16.5|19|22.6|23|25.9|26|25|28.875|28.125|27.875|34.75|38.875|40.5|38.375|38.4375|35.875|22.6875|25.875|23.5|13.375|10.4375|12.25|11.0625|12.9375|14.86|16.15|17.9|18.93|18.9907|20.64|18.81|18.36|20|21.74|19.43|19.36|18.91|17.0442|17.52|17.51|19.45|18.05|18.65|14.75|16.5|16.18|18.04|22.63|24.36|28.3|22.91|20.89|21.01|18.75|20.05|15.01|14.19|14.96|17.58|18.93|19.72|23.02|21.16|23.33|23.68|26.72|26.66|28.24|31|33.6|35.17|36.78|37.63|45.66|42.03|44.379|37.84|39.215|35.425|31.07|26.9|28.16|23.21|24.58|27.59|31.09|33.38|31.53|26.21|22.42|20.02|14.12|15.84|14.8|15.87|13.58|11.84|12.19|14.6|11.94|14.63|8.72|11.11|14.155|
2020-10-24 13:01:37|usa_0495|WDAY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||48.69|52.91|59.06|65.36|82.63|81.77|83.91|88.96|81.64|80.41|88.5|77.65|74.85|77.24|78.13|72.65|90.49|68.38|82.29|96.95|105.26|105.17|126.04|126.39|139.76|163.35|186.29|213.96|168.74|172.95|131.8|191.6|218.98|
2020-10-24 13:01:38|usa_0496|ETFC|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 13:01:38|usa_0497|ANSS|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||3.25|3.4375|3.219|1.594|2.0625|1.969|2.047|2.4375|2.7815|1.5|2.5|1.9375|2.4844|2.25|2.5|2.75|2.9688|3.0313|2.6563|2.9688|4.015|4.7625|6.82|6.2925|4.4125|3.6925|5.6|6.1|8.4|9.56|11.125|10.205|11.4675|13.08|15|17.905|18.44|18.95|18.09|26.675|22.06|21.585|21.765|25.22|26.01|36.44|37.83|37.33|42.66|36.61|27.54|25.35|28.75|42.33|43.35|43.52|41.55|45.5|53.2|53.19|56.42|50.52|56.4|62.89|64.47|69.13|70.5|79.5|75.97|87.76|85.58|77.74|75.72|72.675|79.26|86.95|91.51|91.37|89.42|86.57|89.09|91.15|93.35|105.94|120.87|127.14|151.42|157.01|175.38|153.51|143.66|189.55|209.51|224.16|256.97|242.93|299.32|351.31|
2020-10-24 13:01:41|usa_0498|NAVI|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.99|17.7|17.4|21.1|20.11|18.97|11.63|11.34|11.44|11.79|14.64|16.62|14.73|16.68|14.7|13.78|12.84|13.14|13.57|9.83|12.17|13.81|12.02|13.6|7.01|6.91|9.01|
2020-10-24 13:01:42|usa_0499|CNC|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.7668|1.9085|2.246|2.2925|2.561|2.4493|3.5938|4.0625|3.2862|4.2375|4.6925|5.5775|7.5|7.75|8.9125|6.0125|6.19|7.2675|5.675|4.065|6.25|5.535|5.4425|5.3975|6.8325|3.51|4.3575|5.2125|5.0875|4.4225|4.7975|4.6975|5.315|6.0775|5.27|6.0425|6.525|8.0725|9.1875|7.05|9.8375|10.47|7.435|8.955|10.4|11.145|13.6775|16.2425|15.0475|15.625|19.24|19.315|26.125|35|35.11|28.63|33.485|29.51|34.85|30.85|29.155|36.1|40.795|48.025|52.215|52.965|63.995|70.975|54.96|55.13|51.48|44.27|61.16|65.15|65.83|65.37|
2020-10-24 13:01:44|usa_0500|GCI|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.5|15.7|14.15|16.87|22.1|23.28|16.98|16.31|19.06|14.85|18.42|15.4|16.04|13.81|13.61|15.31|16.41|17.35|18.89|15.81|12.35|11|9.16|8.58|6.16|0.6369|1.16|1.46|
2020-10-24 13:01:45|usa_0501|RHI|price_next_month|0.2577|0.3748|0.4295|0.4894|0.5233|0.5389|0.5961|0.6039|0.492|0.5024|0.5441|0.4868|0.5206|0.5128|0.6247|0.7731|1.1817|1.5149|1.0282|1.4447|1.6459|1.7604|1.7083|1.5208|1.3542|1.5208|1.3959|1.4063|1.3646|1.2292|0.7604|0.6459|0.8647|0.9167|0.9271|1.0313|1.0522|0.8751|1.1354|1.0938|1.5|1.9792|2.3125|2.625|2.9896|3.6355|3.584|3.875|4.396|4.605|6.084|7.021|9.584|9.417|13.375|14.334|13.084|18.355|20.469|19.313|27.063|26.7813|20.0625|18.875|11.9375|13.2188|13.5313|19.3125|30.5625|34.375|30.5|26.75|27.8|26.05|20.63|26.22|26.26|19.95|16.7|15.16|16.28|21.71|23.61|23.49|27.2923|27.9568|26.53|30.34|24.82|33.89|36.88|36.53|42.27|32.36|36.55|40.7|33.3|33.99|30.09|27.78|23.7|25.29|18.87|16.95|24.02|24.79|23.2|26.92|27.38|25.18|27.11|31.36|30.33|27.38|26.43|27.69|29.8|27.01|26.89|35.24|32.82|37.24|38.53|41.78|44.8|48.65|54.78|58.06|55.45|55.03|52.66|43.77|38.31|36.54|37.42|47.06|46.05|45.25|51.77|57.88|60.75|75.76|60.53|64.43|62.09|60.41|57.27|58.17|47.27|50.87|51.67|
2020-10-24 13:01:47|usa_0502|PANW|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||53.13|62|48.25|55.34|42.22|45.06|59.99|70.96|82.26|99.79|121.85|144.83|171.51|174.12|170.56|151.92|118.88|160.02|126.94|109.82|133.83|144.05|149.68|189.24|208.47|219.32|184.39|238.85|204.76|205|241.64|172.81|233.07|250.53|
2020-10-24 13:01:48|usa_0503|HOLX|price_next_month|||||||||||||||||||||||||||||2.6563|3.0313|2.0313|0.875|1.0938|0.9532|1.2188|1.4688|1.0781|1.0781|0.7344|0.6407|0.6407|0.5782|0.5469|0.7188|1.0156|1.4375|1.9535|1.875|1.5625|2.219|3.25|6.0315|7.375|9.5|5.6875|7.4375|5.1875|5.375|6.4065|4.844|5.875|4.1406|3.4219|3.2188|1.7031|1.3906|0.875|1.7031|1.9531|1.875|1.6563|1.7813|1.3675|1.445|2.225|3.2625|4.0575|3.1975|3.0922|2.4775|2.25|3.5|3.4|4.38|5.0375|4.98|5.02|8.925|8.895|11.3975|13.865|25.73|23.835|22.455|24.075|27.725|28.775|25.9|33.965|32.18|29.19|18.47|12.24|11.79|14.86|14.69|14.78|15.07|17.88|14.14|16.03|19.92|22.02|18.57|16.12|20.39|19.12|18.52|20.62|23.84|20.365|22.7|22.375|21.36|20.985|26.07|26.19|30.365|33.74|41.66|38.86|33.94|33.59|38.49|36.01|40.53|45.15|44.21|37.85|42.7|38.79|42.91|38.99|44.4|46.38|51.25|48.31|53.52|50.1|69.78|67.91|
2020-10-24 13:01:51|usa_0504|CHK|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 13:01:51|usa_0505|CPB|price_next_month|2.8125|3.1094|3.6016|3.9375|3.7813|3.7735|4.3594|3.875|4.0625|4.6563|5.125|5.875|6.8282|7.9219|7.8282|7.3594|8.25|8.3282|6.7813|6.875|6.625|6.5938|8.1875|8.0313|10.5|14.625|10.9375|11.9063|12.6875|13.3438|12.375|15.1563|20.5625|19.9375|19.3438|18.875|17.3125|18.9375|20.75|20.5|19.3125|17.9375|20.8125|19.375|19.625|18.5|20.6252|21.6252|25.625|23.375|26.1875|31.6875|31.25|33|40|41.5|51.125|51.875|51.5625|53.5|51.3125|54|53.3125|46.9375|41|44|45|31.4375|26|26.5|29.25|32.9|30.44|27.36|28.24|28.2513|27.61|23.3|21.08|23.97|22.03|24.15|25.92|26.33|27.655|25.6087|26.84|29.32|29.74|30.85|29.1|29.93|32.14|36.68|37.38|38.48|39.1|36.83|36.98|31.56|34.8|36.38|37.95|30.37|25.72|31.03|31.75|33.11|35.86|35.9|36.25|34.14|33.59|33.05|33.25|31.7|33.83|33.11|35.27|36.71|46.41|46.8|42.57|41.21|45.49|41.59|44.17|45.74|44.71|49.31|50.79|56.41|61.71|67.55|54.34|62.23|57.54|52.83|47.37|46.55|40.78|40.9|37.41|35.43|38.69|41.34|46.31|48.39|49.98|49.57|48.55|
2020-10-24 13:01:54|usa_0508|Y|price_next_month||||||||||||||||45.6642|60.8934|79.7837|65.6893|67.6748|74.6153|69.0011|70.5959|77.6777|85.7843|96.0698|91.6622|84.5652|82.7204|83.8235|74.0196|84.0685|94.6078|93.1373|98.0392|111.7647|120.5882|121.8138|117.1569|129.4118|141.6669|139.7058|148.5294|139.2157|139.7057|145.098|165.5281|173.7766|173.4368|181.802|200.2037|223.7657|212.812|209.2221|226.3351|226.7695|225.1464|244.0882|290.092|313.7938|338.2353|224.5098|189.3496|176.4706|179.902|172.0588|188.2353|183.7623|165.2574|173.652|188.4191|201.098|196.5686|211.6667|187.7451|179.5098|185.2941|186.2745|176.9608|162.0098|166.6471|189.1667|197.5098|228.4314|257.3137|265.1961|283.2353|261.2353|264.7059|300.1373|295.098|284.5588|280.3922|271.049|299.7549|351.4804|350.7843|411.7647|385.3137|370.5882|337.7451|309.0882|276.4706|267.0882|248.6863|265.1961|245.098|255.9902|291.3333|294.3333|294.5882|302.7255|329|329.41|317.32|289.35|342.9|345.81|347.6|360.59|393.74|403.88|405.42|372.33|407.98|413.85|444.28|442.09|473.52|486.13|496.27|477.92|521.28|543.5|516.21|611.57|610.7|613.34|566.22|627.7|574.67|629.27|600.68|631.56|656.88|685.73|778.29|797.66|533.71|522.32|596.89|
2020-10-24 13:01:57|usa_0509|ACGL|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||2.4444|2.2639|2.2083|1.9306|2|1.8472|2.1111|2.375|2.5278|2.4722|2.7848|2.7639|2.3056|2.2778|1.61|1.5556|1.4514|1.625|1.7083|1.7222|1.7222|1.7153|1.7611|1.8732|2.6|2.8356|3.2422|2.9933|3.1122|3.3911|3.8611|3.8111|4.0556|4.8722|4.4622|4.2778|4.1744|4.0811|4.4433|5.1111|5.5|6.0378|6.75|6.7622|7.1433|7.1767|8.0911|7.74|8.3078|7.8289|7.85|7.7478|7.75|6.6833|6.42|6.91|7.4855|7.9489|8.3978|8.6955|9.5989|9.8055|11.5555|11.2667|11.99|12.0167|13.0933|12.9333|14.6833|15.4733|17.6867|18.056|19.32|17.9367|19.1067|17.8167|18.7733|19.3233|20.2267|23.7867|24.9633|22.5167|23.4967|24.21|25.99|29.45|32.3233|32.42|33.2133|30.3133|26.71|30.56|28.37|29.35|33.78|38.69|41.76|44.16|24.03|30.75|31.81|
2020-10-24 13:01:59|usa_0510|JBHT|price_next_month|||1.5417|1.5417|1.5|1.3854|1.6667|2.125|2.1875|2.0417|2.0209|2.6667|3.375|4.4584|4.3333|4.4167|4.2501|4.0417|3|3.125|2.75|3.375|4.0417|4.2501|3.0417|3.2918|3|2.75|3.3542|3.2918|2.5834|3.4167|3.0833|3.6251|4.6667|5.1458|6.1875|5.625|5.5938|6.0313|5.125|5.5625|5.25|6.2813|5.4375|4.625|4.188|4.407|4.719|4.313|3.875|3.907|5.094|4.594|3.657|3.5|3.469|4|3.844|5.5|8|7.414|4.1875|6.4063|5.2031|3.7656|3.25|3.1563|4.125|3.7031|3.2656|4.7656|4.5|6.115|3.435|6.9475|6.5475|6.58|6.9225|6.9075|8.6275|11.76|12.69|13.155|15.83|19.205|20.43|22.06|19.545|19.63|19.41|23.8|23.83|20.57|21.64|25.13|27.06|27.93|27.72|31.1|33.97|36.98|28.43|22.27|28.12|27.95|30.06|30.66|36.8|35.49|35.95|41|47.68|45.24|42.31|51.07|55.31|55.02|58.7|67.27|71.07|74.93|75.03|75.05|76.1|77.26|79.77|79.61|87.2|84.12|76.37|72.7|82.88|83.13|81.61|99.08|89.66|90.71|106.39|120.83|117.43|119.9|110.61|107.04|94.48|102.37|117.56|107.93|101.12|129.4|128.97|
2020-10-24 13:02:02|usa_0511|NWSA|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.87|16.14|17.95|17.44|18.1|15.47|14.91|16.12|14.35|13.5|12.77|12.61|11.24|14.28|11.69|12.77|13.73|13.36|16.49|15.78|15.28|13.33|11.77|12.55|13.51|13.88|14.495|8.18|12|14.32|
2020-10-24 13:02:03|usa_0512|FRC|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29|29.9|30.56|22.48|30.86|33.48|33.62|33.38|33.15|37.42|39.11|47.04|51.38|54.87|55.62|49.21|52.1|56.97|62.65|63.87|64.81|66.32|67.57|76.86|92.58|93.03|102.54|104.51|87.81|91.57|98.72|95.4|87.4|104.77|98.22|94.64|115.62|90.19|103.6|118.79|
2020-10-24 13:02:04|usa_0513|ALNY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.01|7.24|5.89|7.58|8.63|7|10.56|12.96|15.1|14.8|16.49|21.57|18.59|15.32|34.51|29|23.07|28.18|24.54|25.94|18.26|19.78|21.3|18.01|16.91|15.06|12.63|10.16|9.58|9.35|6.78|8.66|10|12.57|17.94|19.17|23.15|36.66|53.35|63.86|57.92|65.725|76.58|97.77|114.22|118.7|82.39|93.03|67.43|59.42|34.83|38.64|48.85|85.71|124.86|134.65|97.63|98.05|79.3|75.2|89.81|72.19|78.97|115.68|119.01|160|147|
2020-10-24 13:02:06|usa_0514|LKQ|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.875|2.2412|2.2188|2.3363|2.2763|2.475|2.625|3.4375|3.6375|4.7363|5.0175|4.6925|5.8375|5.61|5.615|6.2|8.47|10.06|10.035|9.165|7.36|6.655|7.905|7.885|9.555|9.915|10.165|9.51|10.645|11.59|11.94|13.455|14.025|15.39|14.705|17.215|19.28|22.25|21.25|25.99|30.83|32.4|27.14|27.06|26.1|27.78|25.845|30.25|28.46|28.84|32.29|31.59|33.11|31.03|28.62|32.45|36.96|41.56|38.18|33.46|30.04|26.32|30.05|27.05|30.29|34.13|20.06|25.7|29.46|
2020-10-24 13:02:08|usa_0515|EXR|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.5|13.02|13.05|13.3|15.66|14.98|15.3|16.75|16.06|17.8|18.47|19.18|16.47|15.9|13.09|17.15|15.2|14.35|9.45|6.87|7.95|10.32|11.81|14.1|13.04|16.04|17.7|19.36|21.94|19.15|24.4|27.48|30.85|34|36.85|41.09|42.81|45.52|41.79|48.16|53.14|53.18|58.94|67.08|67.32|78.07|87.82|92.13|93.25|74.92|77.05|78.68|77.39|80.57|85.86|87.48|100.67|84.61|87.84|102.19|108.5|115.2|105.88|95.96|95.21|109.24|
2020-10-24 13:02:10|usa_0517|QSR|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.33|38.38|39.54|35.86|33.15|39.11|41.92|43.63|47.95|56.06|62.1|63.99|63.66|57.87|60.56|57.57|54.14|65.88|69.54|71.44|64.44|36.49|54.66|58.1|
2020-10-24 13:02:11|usa_0518|HRL|price_next_month|0.4219|0.4648|0.4414|0.4766|0.418|0.4375|0.4766|0.5078|0.5234|0.6094|0.6719|0.7344|0.9375|0.9805|0.9375|1.0938|1.1523|1.5547|1.2891|1.3984|1.5078|1.1406|1.3047|1.5|1.375|1.8281|1.8203|1.9063|1.9219|2.125|1.8594|2.2031|2.8281|2.4375|2.4375|2.6719|2.2813|2.5625|2.6563|2.9844|2.6563|2.6094|2.8281|2.625|2.4063|2.7969|3.0625|3.1408|3.422|3.0783|2.875|3.047|3.3283|2.8125|2.9533|3|3.0625|3.5313|3.758|4.1563|4.25|4.0547|4.0703|4.3984|4.5938|4.9297|5.3906|5.0781|3.8125|4.0469|4.2031|4.8225|5.155|6.325|6|6.4975|6.175|5.9075|6.05|5.6275|5.7525|5.445|6.1725|6.7425|7.6225|7.42|7.0275|7.875|7.785|7.4025|7.95|8.3825|8.39|9.4325|9.0275|9.475|9.5225|8.605|9.12|9.685|9.8525|9.0425|7.065|7.4575|7.8225|8.9775|9.115|9.675|10.19|10.73|11.48|12.35|14.705|14.485|14.735|14.39|14.53|13.955|14.765|17.305|20.635|21.175|21.73|22.72|23.845|22.63|26.955|25.61|27.175|29.605|33.775|40.205|38.55|37.35|38.5|36.3|35.08|34.17|31.16|34.33|36.25|35.97|43.64|42.32|39.94|40.99|40.89|47.26|46.85|50.86|49.61|
2020-10-24 13:02:14|usa_0520|FLS|price_next_month|1.8879|2.0545|1.8116|1.999|1.9435|1.7422|1.645|1.7769|1.534|1.7214|1.7977|1.8116|1.7977|1.4437|1.8532|1.999|2.0754|2.242|2.0545|2.4293|3.2206|3.5538|3.3525|3.4844|3.5556|3.6667|3.4444|3.6667|3.8611|4.0833|3.2778|4.6389|5.5556|5.5556|4.8889|5.0556|6.0556|5.3333|5.4444|5.4167|4.8334|5.1667|5|5.5556|5.625|5.5833|6|6.0417|7.2293|8.5|8.9167|7.6667|8.75|7.6667|8.9167|8.8543|8.2917|11.375|9.9167|8.9583|9.9583|7.2708|6|5.6042|6.2083|5.8542|5.625|5.1042|4.7083|5.1667|6.7083|7.5133|9.4333|8.2|7.7933|8.2633|11.5|5.75|3.9067|3.9067|5.1467|6.42|6.82|6.4167|7.1342|7.9833|7.1933|8.3167|9.2533|11.2867|11.6667|15.3267|19.1733|17.2667|17.6667|17.69|20.3367|24.09|26.32|27.37|41.3633|44.4467|18.9733|17.77|22.6333|26.9233|32.7367|30.0567|38.1933|33.0533|33.3333|41.6633|42.2067|33.1267|30.8967|36.7233|38.31|39.9933|45.1633|52.2567|52.7067|56.68|69.47|72.33|73.05|74.04|67.99|54.49|58.53|46.99|46.36|38.64|48.81|47.85|42.35|49.16|50.87|41.13|44.07|45.32|44.41|44.33|45.9|44.04|49.03|50.03|48.84|46.68|28.17|27.87|31.75|
2020-10-24 13:02:16|usa_0521|PKG|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12|10.3125|11.5|11.375|15|13.4|16.99|15.6|18.96|19.95|18.35|17.32|18.9|18.2|17.84|19.86|22.39|23.02|23.74|24.2|22.4|24.42|20.9|19.25|23.27|22.71|21.92|23.03|22.3|24.94|26.72|28.69|26.71|23.19|22.78|23.25|14.37|13.32|15.71|21.51|23.57|24.85|22.02|23.8|27.09|27.95|28.73|25.36|25|28.53|28.58|35.51|38.88|44.54|50.47|58.22|63.56|71.25|69|58.61|76.86|76.9|64.14|68.07|62.29|60.68|65.44|80.61|85|91.01|111.89|116.7|125.98|111.9|114.34|109.89|87.22|102.75|100.05|102.35|105.03|83.96|95.37|107.65|
2020-10-24 13:02:18|usa_0522|CCK|price_next_month|3.8372|3.7642|4.0561|4.004|4.0875|4.0561|4.9737|5.4117|5.86|7.0695|8.3521|9.447|9.8015|11.2822|11.303|13.3154|12.5125|14.5249|11.3343|10.6982|12.2936|12.8045|13.2917|16.2917|17.2083|16.6667|16.625|17|19.7917|20.0834|17.2917|21.2501|24.1667|28.625|29.375|28|34.5|33.75|36.5|39.375|38.25|34.375|38.625|38.75|36|35.75|38.875|40.375|42.75|45.125|34.875|41.125|47.125|44.25|48|57.5|54.75|50.5625|45.0625|49.5|52.0625|41.125|31.875|31.6875|32.5|29.3125|23.9375|20.3125|16.25|13.9375|9.125|8.45|4.31|3.26|1.82|5.25|11.26|3.45|6.4|6.93|5.3|7.47|7.9|8.38|8.44|10.14|11.35|13.49|15.05|15.79|16.22|18.71|16.03|16.66|19.44|22.07|24.17|24.56|24.8|24.47|26.84|28.03|20.18|18.75|22.05|25.1|26.65|23.81|26|27.83|32.18|33.36|37.4|38.41|33.79|36.07|36.98|35.9|38.25|37.86|42.68|43.83|43.6|41.1|47.17|46.55|47.93|44.31|54.26|51.51|53.04|45.88|52.96|52.97|54.25|54.17|56.09|59.47|60.17|58.05|49.84|45.27|42.29|51|58.13|64.01|72.84|74.03|64.41|71.58|91.44|
2020-10-24 13:02:21|usa_0524|FBHS|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.3|17.03|21.34|23.6|27.98|30.89|36.23|38.78|42.65|45.34|42.53|40.4|39.87|43.19|46.28|45.49|48.64|54.21|55.43|57.76|57.15|53.89|60.62|65.41|66.33|69.55|58.97|54.26|52.5|39.88|50.26|56.43|54.4|65.56|43.65|63.73|87.18|
2020-10-24 13:02:22|usa_0525|IT|price_next_month|||||||||||||||||||||||||||||||||||||||||||3.2188|5.1875|4.375|6.1407|8.094|9.625|10.344|15.375|21.813|27.625|34.25|32.625|30.75|34.25|26.25|28.375|28.25|37.313|33.125|30.625|19.875|23.875|19.0625|22.1875|9.75|15.5625|13.5|14.125|9.5|8.1|8|11.1|9.09|11.71|11.7|7.75|8|8.68|7.94|8.79|12.75|11.37|11.94|12.55|11.9|11.3|8.44|10.37|12.04|13.76|14.02|14.24|18.6|21.86|25.23|20.93|21.9|14.83|22.92|24.36|18.4|14.16|13.51|17.1|18.62|21.4|24.08|25.17|31.69|35.42|42.91|36.91|38.52|37.91|43.8|44.39|46.41|51.51|57.85|60.01|58.95|70.33|68.94|68.42|80.71|84.22|82.98|88.57|90.67|87.89|87.17|100.25|86.04|99.36|114.09|128.32|125.31|138.74|121.29|135.43|147.52|135.89|158.97|171.04|154.08|160.78|118.81|124.64|128.13|
2020-10-24 13:02:24|usa_0526|FMC|price_next_month|||||||||||||2.33|2.1636|2.2998|3.6767|4.0398|5.6889|4.3575|3.1773|4.3575|4.418|3.949|4.418|4.3575|5.4469|4.5239|4.5845|3.8733|4.5542|3.253|4.2062|5.3712|5.5679|6.2185|5.7646|5.5376|5.81|5.4318|5.9008|5.3107|5.8402|5.9462|5.8402|5.7344|7.1112|7.3835|7.0054|8.0032|9.3887|9.3398|9.5028|9.0464|8.3455|9.6006|9.1442|8.753|11.1817|10.5379|8.7693|10.1141|8.3455|6.6585|7.0497|8.4759|9.0953|5.3056|7.009|7.5876|7.8565|9.9103|9.1749|9.3483|8.6755|6.1887|7.7997|8.3847|5.3385|6.6276|4.3288|3.9259|5.1781|6.0686|7.4076|9.3335|9.5222|9.5005|10.2241|10.6163|13.1035|11.7949|12.2239|13.7708|13.3657|14.852|16.8669|16.6676|19.3108|24.9158|23.0352|27.2037|32.2258|18.8667|19.3346|21.1156|21.0766|22.1425|22.0732|27.5763|27.078|31.6755|32.9581|38.2533|37.9456|34.1844|40.1599|47.8599|47.405|46.3823|53.2721|52.6048|57.3366|63.0564|61.2105|66.7309|56.522|49.7015|49.8315|51.4001|42.0665|35.2807|30.9562|37.4906|41.1998|40.6365|52.1368|63.4637|66.1936|80.4758|79.1498|69.0968|77.8932|67.6669|69.1541|79.06|86.42|91.5|95.59|91.9|106.05|107.78|
2020-10-24 13:02:27|usa_0527|AGNC|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.35|16.48|16.38|20.94|17.21|22.67|28.18|26.62|26.26|25.97|27.01|28.4|28.79|29.96|26.34|28.165|30.06|33.94|34.65|30.22|32.24|21.93|23.02|19.4|21.51|22.745|21.45|22.32|21.66|19.38|19.46|17.79|18.57|19.57|19.05|18.57|20.21|21.7|21.77|19.62|18.94|19.04|18.28|17.94|18.06|16.78|15.81|17.93|9.8|12.715|13.9|
2020-10-24 13:02:29|usa_0528|DISCA|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9|7.01|7.65|7.385|7.27|7.325|8.245|10.29|11.405|14.22|12.22|10.84|10.195|6.85|7.325|8.83|10.91|15.025|16.11|17.48|17.815|21.745|20.715|20.005|21.035|20.035|20.435|24.87|27.275|29.845|32.74|40.22|40.3125|38.965|40.72|40.345|39.11|36.85|31.64|32.71|33.53|27.21|26.33|28.62|25.54|27.4|26.34|29.27|26.2|21.53|21.65|22.03|28.4|32.86|27.28|27.87|31.65|26.43|32.25|18.68|19.25|21.51|
2020-10-24 13:02:30|usa_0530|GRA|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||7.5659|8.7503|7.8841|8.715|10.96|9.0155|10.6342|9.9821|10.4336|12.3397|13.6439|15.7632|16.3025|13.3931|13.9449|10.9854|12.7912|15.0986|11.9886|9.4805|10.4336|7.9255|3.0598|1.5811|1.3162|1.2119|1.3483|1.7737|2.7288|1.9663|0.7946|1.9423|2.1028|2.5121|2.5683|2.5041|2.2954|4.663|8.6037|9.0933|7.5282|6.7096|6.0354|10.0082|12.5925|7.3517|10.7546|17.4161|21.3487|16.5733|23.7565|18.1544|20.3535|20.6826|7.2313|4.6309|7.0868|13.347|17.5685|19.1657|23.1866|20.6023|25.7308|28.4837|36.4052|40.4823|33.54|42.9703|47.842|44.9768|51.4937|57.6255|61.8872|61.6544|73.5648|75.6997|73.9179|73.0351|75.9244|69.5679|77.6259|81.0047|80.4991|65.2821|76.68|74.87|66.96|69.34|69.72|68.96|76.49|73.82|68.44|73.86|64.79|71.01|75.58|67.81|66.45|67.36|47.23|46.13|48.68|
2020-10-24 13:02:33|usa_0531|GT|price_next_month|16.75|14.3125|15.6875|14.25|13.375|12|13.5625|14.375|12.9375|14.4375|13.3125|16.4375|15.625|15.1875|24.3125|23.9375|32.8125|38|23.9375|29.4375|31.3125|30.9375|25.9375|24.5625|25.25|27.1875|22.1875|18|17.6875|13.25|7.625|10.125|10.625|19.0625|25|30.1875|36.3125|34|34.5|34|37.3125|41.75|44.75|48.375|39|35.625|35.125|36|38|43.375|38|47.875|52.125|44.25|45.875|54.5|52.625|64.5625|62.5625|62.625|70|60.9375|53.875|49|57.1875|52.875|41.3125|23.75|27.625|19.9375|18.5|26.29|24.73|28.58|18.63|23.88|22.25|17.44|7.1|5.3|5.72|5.51|6.86|9.5|8.7004|10.95|10.08|15.44|11.87|17.41|15.64|15.64|14|11|15.33|24.69|33.26|28.72|30.15|25.2|26.78|19.63|8.92|6.17|10.99|17.02|12.88|13.34|13.43|10.67|10.22|11.88|18.15|16.17|14.36|13|10.98|11.45|11.41|13.75|12.495|18.5|20.97|23.66|25.2|25.1799|24.23|24.24|28.365|30.13|32.84|28.41|28.97|28.67|29.03|32.39|36.23|31.51|30.59|34.82|25.11|24.21|21.06|21.19|19.21|13.73|15.87|13.13|7.17|9.01|11|
2020-10-24 13:02:36|usa_0532|VRSN|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.375|11.219|10.563|7.0938|15.875|43.125|44.0313|57.6563|189|133.5|168|157.625|80.6094|43.82|54.11|42.25|34.05|25.25|4.83|5.2|10.54|9.43|14.23|14.18|19.69|17.23|17.47|20.59|30.44|28.36|30.59|20.89|21.8799|24.04|22.54|20.05|24.42|25.52|32.43|34.25|35.08|34.39|33.78|25.35|19.17|19.05|17.94|23.63|24.73|26.8|27.36|32.18|33.49|37.38|34.45|30.51|35.82|39.44|44.99|47.9|40.04|47.29|45.29|51.23|61.14|53.95|49.38|53.63|55.18|67.58|63.1|74.57|81.41|88.61|84.19|75.47|77.31|87.91|94.44|108.29|110.9|120.39|140.99|139.12|148.97|189.6|217.33|186.49|200.88|199|211.11|216|
2020-10-24 13:02:38|usa_0533|NYCB|price_next_month|||||||||||||||||||||||||||||||||||||||||||1.1852|1.3889|1.3704|1.6945|1.4446|1.4866|1.6945|1.9024|2.2213|2.1943|2.4303|2.6242|3.2408|3.7408|4.0968|5.6527|6.0417|6.2297|7.6246|7.3746|7.4536|7.9216|8.7806|7.8906|7.8596|5.7027|5.0777|5.7817|7.0007|9.5155|12.6554|15.9482|14.1013|15.4902|16.6832|16.1992|16.3452|16.6042|19.529|22.4244|27.1493|30.9375|25.07|19.24|18.36|17.83|17.7|18.36|16.17|17.06|17.21|16.33|16.35|16.89|17.46|16.23|18.61|18.55|18.67|16.62|15.66|13.25|11.31|10.94|10.79|15.03|16.47|17.26|16.93|18.32|16.6|13.53|13.31|12.69|13.49|12.98|13.86|13.35|13.55|15.17|16.21|16.19|15.41|15.88|15.95|15.45|17.19|19.03|16.52|15.48|15.03|14.45|14.36|15.19|13.29|13.13|12.56|14.16|11.88|10.77|9.58|11.62|11.63|11.53|11.65|11.06|10.86|10.53|8.77|
2020-10-24 13:02:41|usa_0534|CDK|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.42|40.47|45.94|53.68|49.53|46.94|46.03|54.71|56.41|58.81|63.88|62.14|64.23|70.4|62.41|65.22|62.01|48.11|58.56|51.56|45.91|55.41|30.06|41.76|44.03|
2020-10-24 13:02:42|usa_0535|SPLK|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.48|29.86|34.94|29.26|39.33|48.41|61.46|71.46|66.36|53.75|55.29|58.79|60.18|68.33|55.29|57.2|48.02|53.75|60.51|52.5|61.08|56.48|65.95|88.16|99.22|98.98|111.88|108.04|128.7|128.44|117.07|153.41|120.22|196.68|198.19|
2020-10-24 13:02:43|usa_0536|JLL|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.813|34|35.625|32.625|42.375|22.25|29.313|28.5625|28.25|14.75|10.75|15.0625|11.9375|13.0625|14.8125|12.8|12.97|13.68|17.7|23.79|22.75|20.12|14.45|13.97|16.13|19.25|20.85|25.98|26.74|32.68|36.68|46.49|45.8|47.9|57.45|75.4|84|84|91|104.74|116.7|103.56|64.75|83.81|58.24|40.49|28.95|24.57|30.1|52.72|63.44|78.13|66.62|88.51|86.95|105.36|97.66|58.01|63.21|79.17|70.91|75.76|86.9|97.84|93.71|89.29|103.64|118.99|126.18|123.59|146.25|166.68|175.28|144.35|144.07|116.93|102.67|111.06|106.85|104.64|125.69|127.25|153.9|171.19|169.67|144.11|132.1|155.51|137.12|130.36|172.05|92.12|102.77|96.5|
2020-10-24 13:02:45|usa_0537|AJG|price_next_month||||||2.0313|3.25|4.1875|5.1875|4.875|5.1875|6.625|6.375|6.75|7.5625|6.75|4.9375|5.3125|4.375|3.8438|3.75|4.3125|4.25|4.4063|4.9063|5.75|5.9063|5.5313|5.375|5.7188|5.1563|5.6563|6.25|5.0313|5.125|5.8438|5.4688|6.0625|6.9063|7|8.375|7.875|9.25|7.75|7.9375|7.9063|8.188|8.532|8.563|9.407|8.844|9.313|8.125|7.875|7.344|7.532|7.813|9.063|8.75|9.25|10.9688|9.7969|10.5938|12.5938|11.875|13.0313|12.9375|13.4375|18.625|24.5313|31.5625|25.87|25.22|27.5|36.54|33|36.1|29.41|26.82|25.25|24.99|26.53|29.19|31.28|32.2048|30.97|28.1|29.65|27.84|27.89|29.42|29.16|27.44|27.17|27.85|28.67|27.96|27.58|26.61|25.39|24.57|25.43|24.36|23.57|22.48|22.9|22.31|22.55|26.27|25.42|28.16|29.68|29.78|28.12|30.9|33.34|37.56|35.48|35.44|36.95|42.45|44.38|47.45|46.23|45.02|45|47.7|44.43|47.83|47.43|43.73|37.64|46.04|49.19|48.23|53.83|55.81|58.79|63.33|68.32|69.99|71.35|74.01|74.71|83.62|90.43|91.22|102.57|78.5|107.49|109.51|
2020-10-24 13:02:47|usa_0538|HAS|price_next_month|1.027|1.3602|1.3795|1.4998|2.1293|2.944|3.3975|3.5365|4.5548|5.0733|5.0733|5.4806|7.2581|8.1467|6.6286|6.5915|6.8507|6.7026|3.5179|3.8513|4.2216|4.851|4.629|4.9991|5.4066|6.4063|6.8877|5.5917|5.1472|5.1103|3.8513|5.5547|8.3319|8.443|10.628|11.7387|11.4425|13.7199|14.9975|15.1086|14.6086|16.5528|16.1639|14.942|15.1086|13.4423|14.6667|13.389|14.111|13.889|13.555|18.445|16.333|15.945|17.278|17.555|16.6667|20.459|19.3333|23|24.542|24.125|23.375|24.75|34.875|26|20.625|15|15.9375|11.375|10.75|11.88|12.25|16.1|16.57|16.5|15.98|12.25|10.22|12|16|18.85|21.8|19.75|18.9812|18.17|17.69|19.6|18.92|21.94|18.84|21.2|19.71|18.7|25.92|28.4|31.61|28.02|29.85|25.97|35.56|38.72|29.09|24.13|26.66|26.5|27.27|30.55|38.36|42.15|46.25|44.09|46.84|39.56|38.06|34.91|36.74|35.82|35.99|37.37|47.37|46|51.65|49.12|55.26|49.95|57.53|54.92|70.79|78.74|76.83|74.28|84.64|81.23|83.41|82.51|99.11|105.88|92.59|94.57|88.09|99.61|91.71|90.56|101.86|126.07|97.31|101.87|72.21|72.76|92|
2020-10-24 13:02:50|usa_0540|SNPS|price_next_month||||||||||||||||||||||||||||||||||||7.875|7.25|5.6563|7.5625|8.4375|8.7813|12.1875|12.875|11.2813|10|9.625|11.532|11.313|13.5625|16.125|18.75|14.625|20.625|18.625|22.5|22.0781|15.9375|16.8125|19.4375|17.0156|21.5|19|22.625|29.0313|23.5625|30.0938|31.1563|23.0938|21|16.2813|17.4375|26|28.715|25.875|23.5|25.94|22.555|21.385|18.925|19.335|24.305|31.295|31.72|35.29|26.73|25.25|16.24|17|16.44|18.51|18.95|22.11|21.83|17.9|22.51|26.6|27.66|24.46|28.26|22.02|23.11|24.02|18.28|18.5|21.78|19.98|22.02|21.27|22.66|21.84|25.58|27.13|27.39|23.97|26.81|29.17|30.01|30.29|32.2|33.44|35.57|37.04|36.42|39.86|37.62|37.77|40.98|42.99|46.88|50.84|49.98|42.9|47.52|54.16|59.31|62.89|73.7|76.57|86.52|92.61|85.51|89.43|89.53|93.35|121.08|132.76|135.75|147.51|157.12|199.22|226.74|
2020-10-24 13:02:53|usa_0541|TMK|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 13:02:53|usa_0542|FTR|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 13:02:53|usa_0543|DISCK|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.7|6.89|8.315|9.945|13.58|13.985|14.965|15.57|19.195|18.12|17.795|18.915|17.465|18.9|23.725|25.505|28.005|30.08|34.915|36.44|38.12|41.26|39.285|37.9|35.41|31.12|31.685|31.62|25.73|25.27|27.49|23.44|26.75|27.37|28.58|25.45|20.57|21.48|20.66|25.57|30.59|24.35|27.61|28.4|24.79|29.99|18.71|18.37|19.335|
2020-10-24 13:02:54|usa_0544|HFC|price_next_month||||||||||||||||||||||||||1.5313|2.0704|1.4766|1.5625|1.6719|1.3672|1.6563|2|1.9297|1.7188|1.75|1.4375|1.5235|1.4922|1.6485|1.7969|1.6719|1.7344|1.7578|1.7969|1.7813|1.5393|1.5548|1.672|1.4143|1.3595|1.4375|1.6875|1.625|1.5548|1.6955|1.5313|1.6213|1.6563|1.633|1.9728|1.508|0.961|0.9688|0.8789|0.9336|0.8906|0.8438|0.6484|0.75|0.7813|1.125|2.1756|2.0438|2.3013|2.55|2.175|2.1037|2.2088|2.6063|3.5612|3.4962|3.115|3.4875|4.1988|4.9452|6.1375|7.565|8.5675|11.705|14.4|18.4|19.2925|25.3|23.78|26.345|31.8|33.695|31.4|24.21|20.74|14.29|9.815|11.685|10.48|10.635|14.505|13.05|13.5|13.365|16.365|24.535|28.95|37.695|30.69|29.34|30.82|37.39|38.63|52.22|49.45|45.55|46.06|46.3|52.59|47.01|45.38|35.92|38.78|48.26|48.97|34.97|35.6|25.42|24.95|28.97|28.14|28.84|36.95|47.96|60.69|74.58|67.44|56.34|47.73|49.77|54.94|44.92|33.04|27.5|20.39|
2020-10-24 13:02:57|usa_0545|MD|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.7969|4.875|7.375|3.6406|4.7969|2.1406|1.7813|2.2188|3.0781|3.3281|5.3438|6.2375|7.7|10.475|8.2675|10.4|7.1325|8.35|10.1375|6.505|9.77|12.175|13.75|16.1775|16.86|13.25|16|17.2275|19.1325|19.15|21.7625|25.9325|23.005|22.5|24.535|28.92|27.67|32.515|33.705|34.41|24.9|23.825|16.125|14.805|21.73|28.145|29.42|29.765|26.815|28.705|34.785|33.81|36.675|32.665|34.975|35.67|34.065|36.065|41.605|44.755|46.625|50.71|53.14|64|57.51|51.25|64.86|73.14|76.29|80.33|71.05|66.63|72.66|65.66|66.97|68.38|60.34|43.29|54.56|53.24|43.35|44.79|32.96|27.69|25.24|21.55|27.09|12.54|17.52|15.75|
2020-10-24 13:02:59|usa_0546|ADT|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.39|7.83|8.05|8.74|6.41|6.67|6.26|6.39|7.57|4.38|7.6|8.36|
2020-10-24 13:03:00|usa_0547|WSM|price_next_month||2.0776|2.2235|0.7922|0.7088|0.7644|0.8268|0.9223|0.9871|1.1076|1.0707|1.256|1.5154|1.9555|1.9277|2.2241|1.8536|2.2983|1.5847|1.7422|1.9183|2.2009|2.1268|1.9045|2.669|3.4862|3.82|3.9313|4.7842|5.6705|3.2801|4.8366|6.004|5.6705|3.697|3.6136|3.1689|2.1683|2.7797|2.9464|3.0854|3.697|5.8928|8.7281|11.4243|10.7572|17.25|12.25|9.408|10.5|8.688|7.626|12.5|9.75|13.75|15.814|15.5|21.594|20.064|21.282|27.47|16.5313|13.625|17.3438|14.5|18.7188|26.875|15.8438|17.3125|19.375|10.4063|13.4|15.035|19.055|12.95|23|28.805|22.75|23.8|23.67|25.88|28.25|35.33|32.11|32.5185|32.49|38.17|34.6|33.49|44.16|39.11|39.78|41.87|31.8|34.01|35|35.22|30.79|31.44|26.88|26.4|17.44|8.28|7.92|14|14.06|18.78|18.98|28.8|26.71|32.37|32.2|43.41|37.02|37.54|35.86|38.69|34.75|46.23|44|53.68|58.86|52.44|54.52|62.82|67.07|65.03|78.25|73.53|84.66|73.75|51.66|58.78|54.08|46.22|48.21|54.05|46.43|51.6|51.23|47.8|58.49|59.38|54.43|57.17|66.68|66.79|70.08|61.84|87.12|105.76|
2020-10-24 13:03:03|usa_0548|XRAY|price_next_month||||||||||||||||||0.6667|0.5833|0.6042|0.6667|0.8125|0.6876|0.625|0.5833|0.7292|0.9375|1.0209|0.9688|1.3125|0.8751|1.0833|1.4792|1.6876|2.4167|3.2917|3.125|3.7708|5.9583|8.125|6.0417|6.625|6.3333|7.1667|6.1875|5.75|5.1667|5.8333|5.875|6.2295|5.75|6.6045|6.9585|6.9165|7.021|8.2915|8.25|9.021|9.4585|9.9165|10.9583|8.5|8.5833|9.1667|8.7292|9.0208|7.7083|8.3125|9.6875|11.2708|11.5625|11.5208|13.0617|14.7667|14.9967|16.4834|19.835|19.82|18.46|16.79|18.675|21.765|21.965|21.005|24.23|24.315|25.93|28.035|27.315|27.875|27.57|26.85|29.835|31.3|31.28|30.84|33.41|36.49|41.48|41.31|38.87|40.25|30.38|26.91|28.62|33.35|32.96|33.53|36.65|30.02|31.39|35.48|37.55|37.89|36.96|37.74|41.06|36.34|36.84|41.76|42.35|42.88|47.105|46.14|44.63|46.42|50.77|50.025|51|56.91|60.85|58.89|59.6|64.04|57.57|56.7|63.24|62.03|61.07|60.81|50.34|48.11|34.63|41.95|51.13|54.45|54.78|56|42.44|44.6|49.15|
2020-10-24 13:03:05|usa_0549|IDXX|price_next_month||||||||||||||||||||||||||||||||||0.9063|1.6563|1.5625|1.3281|1.5391|1.6875|2.1094|2.2188|2.8047|3.1563|3.375|4.125|3.7031|3.5313|4.4375|5.375|7.6875|10.1875|12.5625|11.125|9.6875|9.8125|8.125|3.25|3.9845|3.9688|3.422|5.5313|5.625|5.7031|6.5|5.6563|4.9063|3.7656|3.8125|6.5625|6.0625|6|5.5313|6.7763|6.1025|6.3|6.355|7.12|7.3125|8.625|8.655|9.75|10.1175|11.825|12.245|15.315|12.5975|12.46|14.5025|14.185|15.865|17.5325|19.205|20.8|22.125|20.8025|21.4525|22.5425|25.065|30.445|28.185|26.6|26.75|17.595|16.4|19.65|24.91|25.56|26.245|33.07|29.37|29.98|35.85|40.715|41.47|35.995|42.295|43.965|44.085|48.1|47.605|43.98|48.995|53.93|57.13|63.22|62.24|70.835|79.21|62.685|72.73|68.62|70.14|84.35|93.79|107.14|122.33|167.73|166.46|166.17|187.04|194.49|244.93|212.12|212.78|232|282.05|285.01|271.01|277.6|397.75|429.66|
2020-10-24 13:03:08|usa_0550|AYI|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.3247|12.1648|14.6544|14.9458|9.95|11.6569|11.9233|15.0874|17.3854|20.8159|20.5661|20.4495|21.8983|23.8633|22.1648|21.8234|25.0374|30.3496|33.9466|36.611|38.3179|43.73|45.8366|49.9915|44.0464|42.2|43.25|37.95|40.84|34.42|22.69|25.14|34.2|36.85|45.6|36.88|49.72|58.4|58.47|55.41|45.7|54.12|54.11|60.76|61.5|69.22|68.92|85.5|98.91|109.44|133.46|115.76|124.62|134.81|165.85|189.14|197.29|236.17|249.83|246.99|255|208.94|173.93|199.41|169.66|157.95|134.78|130.65|155.48|117.14|134.79|127.95|114.97|123.42|76.74|88.86|102.64|
2020-10-24 13:03:10|usa_0551|VMW|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||51|101.61|84.6|52.6|55.01|20.41|23.75|27.88|28.26|41.11|44.63|54.6|71.38|85.22|95.69|78.54|100.4|81.55|85.3|114.53|82.42|95.19|94.87|76.13|67.14|82.44|92.84|107.92|95.45|94.15|78.9|83.4|83.8|81.28|52.84|50.7|61.15|72.45|81.48|92.23|88.56|110.6|129.27|119.87|155.5|154.53|150.34|186.23|168.49|153.49|149.87|116.97|146.09|142.95|
2020-10-24 13:03:11|usa_0552|VAL|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 13:03:12|usa_0553|HP|price_next_month|3.5909|4.2999|3.8425|4.2542|4.3914|3.3622|3.6367|3.8654|4.0484|3.6824|3.4537|3.4765|3.4537|3.1563|3.6595|4.3914|5.009|6.4728|3.6138|3.751|4.1856|3.8196|3.8196|4.1399|4.9175|5.1462|4.9403|6.0382|5.6722|5.8781|4.6888|4.826|4.5516|4.4601|3.9797|3.6824|4.4143|4.3914|4.4601|4.2084|5.5579|5.9924|5.4893|5.0547|4.7803|5.1005|5.7181|4.666|5.4208|5.2605|4.7345|5.8094|6.7472|6.4043|9.9037|8.8517|8.7371|12.3169|14.7638|9.3549|11.1615|7.502|8.7142|6.427|9.4232|9.3546|8.7142|8.5998|11.436|11.7104|11.5046|17.4961|18.7477|11.403|11.0993|11.1249|15.0808|12.1386|14.155|12.495|12.865|13.375|13.255|14.51|13.4862|12.66|14.275|18.95|19.22|28.56|27.7|39.18|36.37|27.68|23.95|26.83|32.29|32.37|31.62|39.33|53.75|59.13|34.31|22.46|30.82|34.36|38.02|41.83|40.62|40.53|42.78|58.73|66.34|69.05|53.18|61.71|51.39|46.5|47.8|64.34|58.62|63.2|77.55|88.04|108.65|118.29|86.82|59.56|77.97|57.74|56.27|50.8|66.12|61.97|63.11|71.16|60.64|50.62|54.31|72.03|69.55|61.35|62.29|55.99|58.52|49.68|37.5|40.55|19.77|17.83|15.64|
2020-10-24 13:03:15|usa_0554|MSCI|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.97|29.64|32.03|32.65|21.93|18.65|20.71|24.3|26.5|32.1|37.02|28.36|35.16|38.8|36.17|38.01|30.91|32.81|35.65|34.2|26.33|32.13|33.22|34.15|38.31|43.15|42.07|47.34|44.6|47.69|60.6|62.11|60.49|70.61|73.76|76.78|80.1|78.71|97.5|103.08|121.88|129.62|148.25|164.91|151.59|146.6|217.99|242.29|225.33|260.75|309.52|352.61|347.92|
2020-10-24 13:03:16|usa_0555|RJF|price_next_month||0.8927|0.5542|0.5542|0.438|0.3949|0.4746|0.5267|0.549|0.5866|0.5712|0.8491|0.988|0.7605|0.7746|0.9357|1.2217|0.995|0.6438|0.6218|0.6073|0.5853|0.6292|0.7682|0.8121|1.0827|0.9438|0.8852|1.0754|1.156|0.8705|1.156|1.8875|1.9863|2.535|3.1386|3.0453|2.7489|2.5186|3.3415|3.0123|2.9465|3.5556|3.4815|2.9382|2.6667|2.9633|3.0127|3.4567|4.2967|4.2467|4.346|4.4687|4.1233|4.8147|6.37|6.926|8.574|8.8889|10.2593|14.4727|11.3889|10.1945|8.4722|9.5833|9.5278|9|8.4445|8.9445|11.1111|15.0278|17.1022|13.4889|13.2889|12.9911|14.8978|14.8622|12.0889|13.9111|11.3333|12.7467|15.4445|18.1289|16.9067|16.6761|15.58|17.4|20.78|17.98|19.9|22.6867|28.3733|30.35|29.06|31.86|31.92|30.68|30.67|37.25|28.09|28.77|28.9|23.29|18.51|15.69|20.52|23.61|25.31|30.64|26.68|28.22|36.22|37.5|31.76|30.37|35|36.62|33.62|38.14|44.63|41.42|44.07|45.65|50.91|49.7|50.95|56.13|52.62|56.53|59|55.11|43.81|52.17|54.9|60.12|74.93|74.52|83.19|84.78|96.39|89.75|91.59|76.69|80.5|91.57|80.67|83.49|91.43|65.92|69.48|81.11|
2020-10-24 13:03:19|usa_0556|TOL|price_next_month||||||||||||||1.999|2.78|3.1704|6.375|4.6876|3.125|3.5|2.875|2.8126|2.4376|2.4376|2.0626|2.5626|1.9376|1.625|1.625|1.5626|1.25|1.6876|3.375|3.75|3.3126|6|5.5626|5.3126|4.5|7.625|6.125|5.5|7.875|9.5626|7|6|5.5|5.5|5.938|8.188|8.938|9.814|8.126|8.188|8.5|9.064|9.126|10.408|11.064|13.938|13.938|6.5469|5.7969|5.75|5.3438|5.3125|4.375|4.25|5.4219|6.0469|8.125|8.7|8.875|9.875|7.79|11.4|14.875|11.425|10.24|10.06|11.625|13.25|18.42|19.555|19.8316|19.87|23.175|39.035|37.9|58.25|36.91|34|32.15|25.57|28.91|33.83|29.78|21.93|22.91|23.28|22.64|20.09|23.12|17.02|20.26|19.56|17.32|18.47|22.57|17.36|17.94|20.24|21.01|19.96|17.44|21.81|25.4|29.17|33.01|37.45|34.31|32.87|32.88|36.75|34.24|32.69|31.95|34.62|35.54|38.92|35.97|27.62|27.3|28.01|27.44|31.36|35.99|38.59|46.04|46.58|42.16|35.26|33.66|36.94|38.1|35.97|39.77|44.36|24.02|38.2|47.26|
2020-10-24 13:03:22|usa_0557|IRM|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||2.925|2.6979|3.9455|5.2605|5.3058|4.5577|5.4644|6.9832|6.4849|6.9042|7.7092|7.686|8.7066|8.5706|8.6046|9.2338|9.5399|9.0637|8.9107|9.6759|9.3868|9.7922|11.6179|10.8914|13.0313|12.5906|11.1172|9.999|13.9659|15.7902|15.6352|14.8556|17.1411|18.2839|19.2838|21.3162|17.6737|17.1472|19.094|22.3998|25.675|24.7322|22.057|25.7851|25.0321|24.3159|23.967|29.4123|31.4325|24.5363|23.1772|22.663|21.5703|20.3398|25.225|24.6832|21.7631|24.6832|21.1754|19.5133|22.764|30.2663|32.1396|28.5675|28.6042|26.5289|30.0918|33.0211|33.2|36.02|27.36|26.98|28.77|27.84|35.19|32.15|39.51|36.88|30.96|31.68|27.33|33.16|40.44|33.69|33.1|35.5|34.52|38.94|36.8|32.37|36.46|34.05|34.42|35.89|32.07|32.02|30.91|21.52|26.18|27.01|
2020-10-24 13:03:24|usa_0559|LNT|price_next_month|6.375|6.2188|6.875|7.125|6.5938|6.6563|7.25|7.3438|8.4688|8.875|9.0938|10.4688|11.5313|13.875|13.3438|13.25|11|11.7188|11.4375|11.4375|11.125|11.1875|11.375|11.25|11.0625|11.875|11.5|11.0625|11.3125|10.9375|11.5|12|12.875|13.25|14.5|15.0625|16.375|17.875|16.9375|16.6875|17.5|17.6875|17.5|15.5|15.1875|14.125|14.125|14.625|14.1875|14.125|15.25|15.75|14.875|15.75|14.0625|14.0625|13.5625|13.8125|14.594|16.0315|15.7815|14.6563|15.4688|14.375|14.4063|14.4375|13.5938|14.9063|15|13.1563|15.1563|15.25|15.6|14.285|14.7|14.905|14.125|9.565|8.01|8.095|8.78|10.155|12.03|12.945|12.43|12.955|13.19|13.75|13.17|14.55|13.225|14.83|15.98|18.09|19.175|18.175|21.9|18.475|20|18.45|18.835|16.115|14.69|14.415|11.18|13.08|13.28|15.6|17.1|17.28|18.265|18.58|19.77|19.705|20.39|21.195|22.62|23.355|22.35|22.92|26.755|26.485|26.11|25.98|29.24|28.25|30.955|34.305|30.235|30.755|29.51|32.67|35.26|40.25|38.05|37.65|39.32|40.53|43.26|39.75|42.95|42.97|42.98|44.47|47.23|49.54|53.34|59.36|48.55|53.85|56.67|
2020-10-24 13:03:27|usa_0560|WBC|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 13:03:27|usa_0561|PNW|price_next_month|18.75|18.6563|18|14.4375|12.0938|12.1875|15.4688|15.9375|18.1875|19.0313|18.375|20.3438|21.1875|21.375|21.2813|22.875|22.6875|22.5|20.8125|21.4688|18.9375|17.7188|13.125|11.5313|9.9375|8.7188|6.9375|8.1563|9.0938|13.5938|11.25|10.5|10.75|10.625|13.25|18.125|17.75|19.5|20|20.25|22.125|24.5|23|22.375|20.625|17.625|18.625|20.75|21.5|24.375|27.5|29.5|26.625|28.25|30.875|31.625|28.5|31.563|34.813|40|44.25|42.75|43.8125|40|38.8125|39.9375|36.875|30.875|35.125|39.5625|43.4375|43.17|50.19|42.28|42.15|39.86|43.82|34|28.5|31.15|33.22|34.32|36.56|39.25|39.06|40.5025|42.62|41.7|41.9|45.8|41.76|42.61|40.1|43.01|47.81|48.79|48.29|37.48|40.4|38.3|33.94|33.57|31.65|33.47|27.38|31.96|31.32|35.82|37.34|38.09|41.16|40.71|43.39|42.35|45.58|47.26|48.35|53.54|52.97|53.38|60.9|58.9|56.03|52.63|55.95|53.49|61.47|70.18|61.2|61.71|63.51|66.31|72.65|78.87|76.13|77.63|85.09|86.73|87.71|79.95|80.5|80.43|82.25|88.12|95.27|91.22|94.12|97.69|76.99|83.08|86.73|
2020-10-24 13:03:30|usa_0562|RLGY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.2|41.83|47.25|50.51|43.69|48.1|44.1|38.07|36.56|42.72|46.89|48.57|38.54|34.6|35.88|28.18|26.63|26.19|29.06|32.66|33.97|26.42|27.51|23.6|20|16.08|12.21|6.47|6.54|9.16|2.7|7.34|11.09|
2020-10-24 13:03:31|usa_0563|HII|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.25|34.64|23.28|31.8|40.33|41.13|42.19|44.04|53.78|56.6|68.72|91.19|103.32|95.34|98.41|114.28|141.42|114.32|108.3|127.02|137.35|170.3|153.8|189.05|202.06|192.97|234.14|229.39|259.91|217.56|258.53|195.52|212.8|229.29|206.47|267.46|191.74|168.32|147.13|
2020-10-24 13:03:32|usa_0564|LAZ|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24|24.1|24.93|35.02|46.97|36.95|41.6|52.65|51.51|47.9|46.34|35.03|38.11|32.7|39.79|26.21|30.92|27.08|39.76|40.44|36.53|29.5|36.35|40.97|42.52|33.67|19.65|28.19|29.23|25.17|29.82|33.48|33.49|32.26|36|45.06|48.44|51.15|50.33|47.44|53.66|56.09|43.56|35.51|36.82|32.09|35.95|40.65|45.23|46.17|45.72|57.03|53.22|49.39|42.63|38.45|38.64|34.74|36.57|40.43|25.85|28.16|36.64|
2020-10-24 13:03:34|usa_0565|FDS|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||3.861|4.417|4.445|4.528|5.167|7.237|6.167|7.903|7.57|5.8472|14.5417|14.875|18.7083|18.7708|22.0417|18.8333|22.8333|24.9267|24.1|20.8|24|18|24.5|26.2933|16.9133|15.9067|19.4667|22.3333|31.74|31.36|24.8333|28.5933|28.2704|32.48|36.2933|32.25|36.44|34.51|40.91|43.8|46.11|48.69|55.3|62.94|66.9|68.85|52.07|55.45|55.64|51.05|44.07|48.72|48.8|66.13|67.46|75.98|68.4|86.19|93.71|103.83|102.99|94.32|87.23|97.46|93.69|93.75|89.25|91.69|106.97|110.94|107.11|108.21|120.58|120.47|137.66|158.64|161.31|163.52|158.73|149.23|162.12|156.17|165.14|160.53|165.29|178.13|193.24|196.78|199.97|211.74|200.04|260.13|295.45|245.3|268.67|271.66|341.02|335.24|
2020-10-24 13:03:36|usa_0566|DRE|price_next_month|||||||||||||||||||||||||||||||||||||||||||12.875|11.5|12.0625|13.5|12.313|13|13.625|14.313|15.313|16.063|14.813|14.875|17.25|19.813|18.375|22.219|22.5|23.75|23.8125|21.4375|23.875|23|23.5|21.875|19.625|19.8125|21.6875|24.5|23.6875|24.98|23.04|24.39|23.05|23.25|26.3|25.75|24.3|25.05|27.4|28.82|29.28|32.87|29.16|30.7548|34.1|31.1|30.6|33.96|34.1|36.28|35.4|37.26|40.06|44.12|43.11|32.69|32.15|23.58|24.42|24.73|14.11|9.21|9.77|9.49|11.24|11.32|13.53|11.96|12.4525|13.7|15.25|14.04|12.28|13.39|14.82|14.46|14.48|15.41|17.64|16.47|16.57|15.71|17.52|17.99|18.96|21.83|19.81|20.17|20.7|20.13|21.87|28.79|26.15|24.33|27.73|28.59|28.48|26.41|27.1|29.12|27.57|29.24|31.12|33.33|35.14|36.31|34.7|40.19|38.95|
2020-10-24 13:03:39|usa_0567|ARE|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||21|22.75|29|31.938|31.625|31|26.8125|31.25|27.4375|31|28.625|30|31.75|34.8125|35.0625|37.1875|37.59|38.86|40.55|41.05|44.8|47.35|42.48|42|42.25|46.55|50.55|58.01|57.52|58.27|66.99|71.81|65.65|74.65|78.72|82.36|91.18|90.24|96.52|100.86|101.49|102.19|104.99|96.01|97.69|95.69|88.71|65.81|37.08|32.74|52.6|62.88|72.76|60.83|71.29|73.33|76.16|80.46|60.12|68.82|69.9|73.78|72.47|70.63|71.59|66.92|63.33|63.73|71.48|77.36|76.9|89.79|95.01|89.74|90.4|89.11|92.53|105.03|101.92|110.58|113.63|120.35|122.51|129.32|121.09|127.65|119.79|113.44|144.35|145|153.97|160.64|147.35|160.58|165.15|
2020-10-24 13:03:41|usa_0569|ALB|price_next_month||||||||||||||||||||||||||||||||||||||||||||7.25|7.25|8.6875|7.625|6.5625|6.8125|7.8125|9.3125|9.3125|11.6875|8.375|8.0625|9.375|8.8125|12|12.125|11.0625|12.4375|9.6563|9.5313|11.5938|11.0625|8.9688|8.875|9.0313|10.4688|12.3438|11.5938|12.525|11.68|10.38|9.97|11.725|14.825|14.78|14.06|13.125|13.5|13.645|13.41|14.795|14.625|15.4|17.925|17.555|18.305|19.05|17.545|21.885|23.91|25.21|32.515|38.99|42.45|40.23|47.76|36.25|37.41|38.93|24.35|22.25|26.82|29.71|31.58|35.72|45.66|43.62|50.13|56.16|70.55|66.58|53.29|64.31|65.3|58.22|55.11|61.31|61.25|62.01|66.19|64.18|67.04|61.34|58.38|48.26|59.7|54.2|53.52|52.64|66.16|84.17|83.55|92.64|108.91|115.8|140.89|111.59|96.96|94.2|99.22|80.73|75.06|72.96|60.74|80.28|61.43|82.46|96.48|
2020-10-24 13:03:43|usa_0570|GPN|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.75|5.225|7.9625|7.2375|8.25|9.35|7.67|6.805|7.9175|7.5175|9.385|9.735|12.4|11.9375|10.9575|13.1425|14.1725|15.75|17.1475|20.355|23.71|23.67|23.89|20.445|23.885|18.25|19.97|22.265|19.085|20.305|22.905|20.9|17.39|16.115|18.115|24.28|26.28|21.775|18.125|19.45|22.935|26.15|25.535|21.84|24.075|22.27|21.74|21.43|23.065|23.045|23.23|27.15|32.725|33.2|36.905|36.985|40.325|49.84|52.28|66.87|62.58|71.81|71.86|73.7|70.5|77.69|89.88|99.07|101.71|108.7|112.09|112.78|102.75|139.14|162.49|162.92|184.4|130.69|164.16|179.24|
2020-10-24 13:03:45|usa_0571|MAN|price_next_month|||||||||||||||||||||||||||||||||12.5|13.375|11.875|15.375|15.125|14.5|15.5|14.375|16.25|14.5|15.875|18|19.75|24|29.125|25.5|33.375|28.125|27.125|26.875|37|34|28.375|32|40.125|48.25|38.375|37|44.063|26.875|24.125|24.625|22.625|23.125|35.125|35.6875|35.3125|38.6875|34.8125|34.25|32.35|32.39|28.56|34.91|40.25|37.66|34.1|34.68|32.88|38.1|46.4|46.38|46.9|43.55|45.25|48.65|38.55|47.8|45.28|53.83|65.15|59.48|67.77|72.93|80.25|79.05|74.74|55.8|67.13|48|31.13|28.46|43.09|47.95|47.41|51.79|56.1|47.98|54.73|64.57|66.25|50.52|43.14|40.11|42.6|35.58|37.94|51.5|53.16|66.87|78.1|77.9|81.34|77.89|66.75|72.88|85.33|90.48|91.78|76.35|77.03|69.4|76.8|95.46|100.98|107.15|123.28|136.02|95.72|93.26|76.29|79.03|96.04|91.35|90.92|91.49|74.24|68.79|75.26|
2020-10-24 13:03:48|usa_0573|TDC|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.97|26.84|22.29|22.43|16.79|15.92|15.31|21.99|27.72|30.99|28.7|29.62|37.99|42|49.49|61.58|57.12|49.53|66.16|72.42|74.34|64.66|51.89|56.17|54.39|44.31|47.79|42.05|42.23|42.63|44.72|36.3|29.49|23.05|25.16|27.12|29.55|28.31|30.38|28.74|34.1|38.4|39.58|42.28|37.36|39.99|44|36.56|29.7|26.64|20.44|19.72|22.23|
2020-10-24 13:03:49|usa_0574|WPC|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.125|20.813|20.375|20|19.125|17.188|17.625|17.813|16|16.813|16.75|16.9375|18.71|19.8|19.3|21.8|24|23|22.67|25.28|24.99|25.46|32.45|32.5|30.23|29.82|29.84|30.03|32.61|29.07|29.55|27.17|27.25|26.9|25.41|27.83|30.29|34.42|32.84|31.54|32.2|30.45|27.29|26.24|22.8|22.52|22.72|28.39|27.21|30.05|27.25|30|30.32|35.08|40.13|39|42.359|45.51|46|49.93|51.89|67.24|68.26|65.56|61.17|60.21|63.98|64.39|70.97|66.61|60.32|60.5|59.97|61.79|69.63|61.35|60.05|63.21|66.44|68.68|68.47|62.17|67.25|62.93|65.96|79.37|82.98|90.7|82.08|50.26|66.31|67.47|
2020-10-24 13:03:52|usa_0576|BKD|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.43|30.77|37.05|42.41|45.44|47.9|46.65|45.25|40.4|25.04|24.63|15.44|18.76|6.15|5.97|8.58|19.01|18.03|22.07|14.86|16.37|21.7|27.87|23.77|11.83|15.68|19.08|16.32|23.6|25.5|26.72|27.75|26.72|26.71|34.25|33.91|32.62|36.42|37.29|34.21|24.36|15.76|15.79|16.73|16.95|14.8|13.03|14.38|10.87|9.24|6.5|10.05|9.35|7.57|6.63|8.06|7.65|7.14|2.86|2.64|2.86|
2020-10-24 13:03:53|usa_0577|TRMB|price_next_month||||||||||||||||||||||||||||||1.7084|1.1667|2.0417|2.5|2.625|2.875|2.4167|1.8333|1.375|1.3333|1.5834|1.4584|1.9167|1.7709|1.6042|1.6875|1.9792|2.3543|2.9273|3.1667|5.6667|3.2918|2.6667|4.0208|3.0208|2.3648|2.2293|1.9375|2.875|3.375|3.2083|3.0833|2.0208|1.3333|1.4167|1.9323|2|2.6979|3.1667|4.6042|7.2083|3.9583|3.7292|2.7383|3.1667|2.9333|2.5033|2.765|2.1817|2.1832|2.7217|4.1967|4.5583|4.6|6.1917|6.2625|6.9425|7.1725|8.89|8.605|9.74|7.2175|10.005|11.845|12.0075|11.555|14.145|14.34|16.515|20.85|13.225|16.395|16.6|10.285|7.41|10.72|11.855|10.485|11.445|16.35|14.185|17.92|23.04|23.42|17.79|20.205|23.415|27.07|22.13|23.585|31.25|28.74|28.54|28.525|32.33|38.43|30.9|26.86|23.84|25.43|23.1|22.75|19.29|23.95|26.44|27.64|29.62|35.43|37.43|40.88|44.1|34.6|35.3|37.38|37.66|40.82|42.26|39.84|42.52|34.63|44.51|50.08|
2020-10-24 13:03:56|usa_0578|CNX|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.9428|4.8481|5.9428|4.1704|4.4311|6.4902|8.1323|10.9734|16.4356|10.5428|9.6003|10.6429|11.6938|8.4159|5.5008|7.1648|6.9938|9.3667|9.5544|10.989|11.2726|15.0927|14.3504|16.1186|19.4591|24.1091|30.469|28.2503|32.696|39.8274|26.4654|25.2143|34.2891|39.2352|42.0127|54.6156|63.0816|79.7131|30.8193|22.5536|21.7195|28.2503|39.6189|45.4824|37.7005|30.5858|32.7377|45.0404|42.5131|40.6448|29.9101|30.0269|28.3254|25.2643|24.7805|25.7147|27.0409|22.8038|28.8008|30.2438|33.5634|36.2742|30.127|25.6897|23.9214|16.6066|9.0498|5.5883|9.1248|14.1627|16.3814|15.4805|14.4046|13.1868|13.9959|14.99|14.9|17.98|14.03|12.65|10.34|7.37|6.96|7.68|5.68|8.51|9.32|
2020-10-24 13:03:58|usa_0579|SBNY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.55|25.15|28.3|31.99|26.6|25|24.58|28.5|34|32.03|31.31|30.98|31.995|34.17|36.03|32.33|25.07|23.39|30.95|25.88|26.06|26.63|29.74|32|38|37.19|38.66|50.96|55.54|58.53|51.44|60.87|62.72|61.83|67.24|72.53|78.38|83.99|91.31|106.03|122|126.36|108.77|125.25|130.54|146.74|142.04|145.29|136.14|120.56|120.96|148.87|142.74|139.62|125.76|147.52|140.15|124.74|115.72|109.24|130.19|126.14|116.63|137.72|72.01|104.1|83.02|
2020-10-24 13:04:00|usa_0580|CPT|price_next_month||||||||||||||||||||||||||||||||||||||||||23|25.875|24.125|24.375|23|21.25|23.375|21|21|20.75|24.125|23.75|24.25|27.25|27|27.375|30.25|30|29.813|29.313|28.8125|26.875|24.875|27|28.125|27.0625|26|28.375|31.25|28.625|33.25|33.3|37.45|34.8|34.86|39.8|37|31.34|31.5|34.95|37.31|39.6|43.5|42.32|45|45.4|45.31|51|55.28|56.35|65.1|68.73|76.45|80.72|78.4|69.65|54.96|62.35|49.26|52.91|49.18|33.71|26.36|27.13|29.51|36.25|38.77|48.43|45.52|49.59|55.43|62.75|67.07|60.64|64.5|67.67|71.31|65.63|69.39|72.34|70.54|64.2|61.82|68.49|72.36|76.67|77.05|75.08|79.63|73.79|76.3|80.73|89.59|81.44|83.57|82.33|89.7|91.24|86.56|85.4|92.59|90.27|96.95|100.65|103.71|114.37|112.43|88.07|90.81|92.39|
2020-10-24 13:04:02|usa_0582|BR|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.38|20.02|19.67|23.34|18.62|20.42|14.6|14.21|19.5|15.81|20.66|22.6|21.87|18.96|21.89|22.08|22.83|24.37|21.12|22.67|23.06|21.51|23.09|23.59|24.16|27.16|31.2|39.29|36.59|41.56|40.58|45.6|54.15|52.05|57.5|52.39|58.52|65.47|65.11|65.93|67.79|75.62|82|90.72|107.23|115.9|115.73|96.88|111.49|132.45|124.34|123.88|102.59|127.11|142.08|
2020-10-24 13:04:04|usa_0583|HAIN|price_next_month||||||||||||||||||||||||||||||||||||||||||||1.5|1.9375|2.3438|2.719|2.5625|2.25|1.7815|1.5625|1.719|1.6875|1.578|1.719|2.469|2.1875|3.7815|5.375|5.719|10.3125|10.0625|10.0625|10.75|8.9375|12.25|12.5313|11.9063|13.4063|13.3125|19.8438|16.0625|12.51|12.325|9.86|11.395|9.165|7.445|7.165|5.935|8.645|8.2|10.55|11.325|9.85|8.265|8.09|10.06|8.875|9.915|9.66|11.655|13.45|10.8|14.115|14.7|15.015|13.545|17.53|13.5|12.34|13.07|11.62|7.61|8.345|8.305|8.77|7.995|9.89|10.53|12.365|13.315|17.005|16.165|16.78|19.29|23.65|27.845|28.9|28.501|32.625|36.48|41.5925|45.945|43.01|42.75|54.125|52.77|60.24|67.98|49.85|36.38|41.86|52.79|36.37|39.56|36.99|44.71|36.02|38.14|29.13|28.44|24.88|18.33|21.82|21.77|23.64|24.21|25.84|33.98|35.13|
2020-10-24 13:04:06|usa_0584|RGA|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.5417|34.25|47.5833|42.5625|37.25|23.8125|26.875|24.5|32|34.75|34.9375|38.3|38|33.27|32.32|30.93|30.15|26.97|28.1|26.04|33.76|41.22|38.9|40.8|41.25|40.59|46.76|44.02|46.88|45.25|48|46.82|49.2|52.53|54.95|58.24|58.95|58.31|53.33|56.18|43.14|48.5|40.02|34.17|32.63|42.78|49.82|53.04|48.55|48.95|57.91|62.02|61.02|47.6|53.44|59.25|54.88|57.71|55.29|58.17|71.25|68.37|76.79|79.59|78.96|79.37|86.06|93.54|97.05|91.03|82.76|94.47|95.71|107|123.58|127.05|128.85|141.18|159.92|152.83|138.34|143.09|143|142.96|158.3|154.08|164.65|112|75.52|104.45|
2020-10-24 13:04:08|usa_0585|KRC|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.25|24.25|24|27|28.438|27.5|24.875|19.5|23.125|19.6875|24.25|20.625|21.375|21.9375|26.1875|26.75|27|25.78|27.17|24.9|25.27|28.35|24.4|23.07|23.12|22.8|29.31|29.65|32.33|34.82|34.85|38.85|39.27|41|49.99|55.33|66.2|75.93|72.58|74|77.78|75.18|72.02|67.99|53.64|51.25|46.4|33.31|26.59|18.12|19.28|27.12|31.83|33.39|30.92|33.64|37.32|39.46|40.16|31.24|39|46.71|49.17|45.69|48.84|52.18|53.93|50.5|50.63|58.81|62.26|59.05|72.33|77.92|69.66|67.9|58.89|61.25|70.09|67.55|72.85|72.54|71.8|71.62|72.12|70.44|76.15|71.23|65.48|76.27|77.1|76.35|80.92|59.58|57.04|52.73|
2020-10-24 13:04:11|usa_0586|CSGP|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.188|6.25|12.625|36.75|44.75|16.75|32.375|35.25|25.625|32.8125|24.875|18.51|26.5|18.23|22.99|21.97|18.51|16.95|17.88|22|31.38|29.74|41.81|38.25|44.69|46.3|44.55|36.18|46.04|45.87|44.06|48.65|60.03|42.11|52.15|46.95|56.43|60.52|41.24|45.92|43.9|40.69|34.48|32.16|37.7|42.99|42.45|43.29|37.66|48.86|58.58|60.57|59.5|53.29|65.88|67.26|85.4|81.6992|93.08|110.5|132.48|161.29|181.88|161.92|158.58|146.22|180.13|207.36|202.8|187.57|197.54|177.3|216.04|208.95|186.15|205.4|266.81|289.2|307.5|359.31|413.55|375|338.61|487.38|564.18|614.12|626.2|625.14|723.34|883.22|
2020-10-24 13:04:13|usa_0587|XYL|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.25|25.17|27.36|25.68|25.25|27.5|27.12|27.63|28.12|34.16|37.27|39.02|35.01|38.08|36.07|36.38|33.39|36.07|41.01|44.84|52.26|49.65|50.37|54.94|64.52|68.9|76.76|67.12|80.29|66.94|80.34|83.17|76.83|79.5|66.19|66.09|86.51|
2020-10-24 13:04:15|usa_0588|TSS|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 13:04:15|usa_0589|SPR|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29|31.26|31.85|38.05|34.9|31.39|25.01|19.83|12.51|10.81|12.23|12.33|18.5|21.15|23.33|18.8|21.52|20.55|24.02|21.86|16.78|21.11|22.97|24|21.72|17.28|19.36|21.67|23.54|33.71|27.46|34.24|36.6|42.64|52.71|55.16|50.75|49.02|46.53|42.15|46.21|58.78|57.84|59.15|78.73|87.04|79.95|85.53|83.08|72.49|87.55|78.8|83.5|74|20.65|22.39|18.66|
2020-10-24 13:04:16|usa_0590|SIVB|price_next_month|||||||||||||||||||0.9134|0.9995|1.1028|1.255|1.4191|1.7717|2.2814|2.7189|2.9375|2.4688|2.6563|2.75|1.8125|3.125|3.75|2.8438|3.1875|2.75|2.875|2.2813|1.5938|2.4688|2.5|2.7188|2.6875|2.5|2.5625|2.8438|3.063|3.454|3.875|4.875|4.813|5.375|5.813|6|6.532|9.063|8.75|12.469|13.657|13.782|16.313|15.5|10.25|9.4063|8.7813|12.25|16.3125|27.875|30.875|43.8125|46.25|32.5|25.06|20.16|23.44|23.02|31.95|21.64|18.79|17.25|23.36|24.77|34.97|34.61|34.36|36.61|40.01|43.64|47.4|51.34|49.71|49.48|50.77|44.82|46.02|46.65|51.22|52.68|51.79|48.4|48.66|57.59|51.45|20.77|20.76|35.25|41.25|43.39|49.18|43.19|43.34|52.47|60.44|61.02|45.94|58.04|64.09|57.81|56.59|66.37|71.11|87.234|95.78|112.23|106.69|109.02|111.99|112.9|132.76|143.1|122.07|101.32|104.28|100.42|122.27|172.23|175.94|178.44|219.28|246.55|299.61|307.88|237.23|233.38|251.72|231.97|221.48|240.33|193.17|224.27|296.38|
2020-10-24 13:04:19|usa_0591|LEG|price_next_month|1.4993|1.7179|1.6672|1.6867|1.4368|1.3861|1.4993|1.6242|1.7179|1.999|2.1864|3.0728|4.0469|3.6719|3.6563|3.5313|4|4.4063|3|3.0938|3.4688|3.25|3.0469|3|3.375|4.1094|4.0157|3.625|3.9219|4.5|2.5157|3.625|3.875|3.9063|4.2657|5.5469|6.4844|5.9063|6.4375|9.0938|8.9688|9.875|10.9688|11.625|10.6875|9.2188|9.313|9|9.625|11.594|12|12|12.875|13|14.938|16.063|17.5|22.688|20.875|22.594|25.969|26.8125|23.375|20.375|23.0625|25.625|22.1875|18|21.375|17.5|16.375|21|19.41|23.97|21.67|24.2207|26.3|22.49|20.85|20.2|20.65|22.14|20.89|24.64|22.6843|26.9896|28.13|28.5|26.96|25.29|20.04|24.62|26.53|22.82|23.35|24.24|23.52|20.73|19.43|18.98|16.6|19.5|17.36|12.49|14.36|17.35|19.33|18.26|24.53|20.84|20.38|22.53|26.29|21.7|21.9|21.46|21.77|23.18|26.53|29.44|32.24|31.41|29.74|30.02|32.86|32.8|39.38|42.63|42.47|47.81|45.03|41.51|49.29|52.57|45.88|47.72|52.54|48.18|47.26|46.51|40.55|43.57|36.31|40.96|39.36|39.97|51.3|47.59|35.13|40.09|44.44|
2020-10-24 13:04:22|usa_0592|RPM|price_next_month|2.3864|2.4862|2.3238|2.5612|2.2114|2.2114|2.8111|3.6582|3.5183|3.4683|3.2783|3.978|4.4777|4.3178|4.3178|4.8276|4.5077|5.0675|3.8381|4.72|5.1599|5.12|5.28|5.36|5.36|5.76|5.8|6.1599|6.4|6.8401|5.8401|7.6267|8.8534|9.28|8.2133|9.44|9.6534|9.92|10.24|11.2|12|11.36|11.44|12.24|11.28|11.2|12|11.84|12.64|13.2|12.4|11.8|12.3|11.9|13.4|14.9|13.4|16.3|15|16|17.25|15.875|16.8125|14.3125|14.0625|14.625|11.9375|10.25|10.125|9.3125|8.9375|9.2|9.54|9.28|12.15|14.76|16.95|14.32|15.06|10.93|12.36|14.07|14.45|16.9|15.0891|15.05|17.63|17.63|17.25|18.75|18.62|18.9|18.4|18.74|19.15|23.23|21.27|23.51|21.43|21.64|22.3|20.5|14.2|12.31|13.82|15.96|17.62|18.7|22.08|18.77|20.71|23.43|23.5|21.08|22.47|25.03|26.57|26.5|26.66|31.21|32.4|35.24|38.72|39.67|42.66|44.18|45.3|47.86|47.54|46.87|45.71|39.25|50.53|54.26|47.54|52.26|52.56|51.87|53.33|52.2|48.3|64.37|61.17|57.16|60.65|67.83|72.43|71.37|66.41|81.59|89.92|
2020-10-24 13:04:24|usa_0593|OGE|price_next_month|4.6875|4.5625|5.125|5.0625|4.8438|4.9375|5.4375|5.5313|5.7813|5.7813|6.0313|7.0313|7.1563|9.1563|8.6563|8.9375|8.0938|7.75|7.5625|8.2188|7.5938|7.6563|8.1875|8.2188|8.2813|9.1563|9.0625|9.125|8.3438|8.8438|9.4688|9.3438|9.9375|9.4688|10.0625|10.0313|9.4063|8.625|8.25|8.6563|8.75|8.75|8.9063|9.0938|8.7188|7.9688|8.4375|8.8125|8.594|8.5|10|10.5|9.4375|9.8125|9.7815|10.6565|10.375|11.391|12.1095|13.0785|13.7345|13.0313|13.2813|12.6563|11.8438|11.8438|11.3438|10.1563|9.9063|9.5|10.2813|11.41|11.025|10.8|10.83|10.96|11.825|9.995|7.975|8.545|8.975|9.96|11.405|12.215|12.025|12.445|12.685|13.075|13.8|15.19|12.88|13.575|15.08|18.925|19.29|19.36|19.22|16.575|19.15|16.3525|16.345|16.36|13.65|12.34|12.855|15.05|16.61|18.11|20.69|19.82|22.08|22.945|26.585|25.02|25.87|26.43|26.98|26.555|28.79|29.355|36.215|37.4|36.9|34.07|37.33|35.95|37.29|35.18|32.68|29.76|28.51|26.23|29.59|32.17|31.04|33.54|34.78|35.86|36.84|32.2|32.87|36.24|36.15|40.95|42.34|42.95|43.06|46.28|31.52|32.9|33.16|
2020-10-24 13:04:27|usa_0595|KEYS|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.25|33.54|36.38|31.23|32.15|27.75|26.9|28.39|31.28|36.28|36.24|39.15|42.55|42.75|52.02|59.5|65.49|61.95|89.44|90.85|95.92|101.88|82.52|99.88|99.49|
2020-10-24 13:04:28|usa_0596|MRVL|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.0938|19.4063|5.6875|2.2188|5.8075|4.5775|10.0825|10.09|5.1225|4.2925|5.8375|5.5375|9.5625|9.515|10.3825|11.745|11.53|14.42|17.135|18.465|20.345|22.995|32.5|27.535|20.455|16.8|19.73|16.58|18.47|16.85|11.58|11.23|15.5|9.12|7.31|9.47|11.28|16.41|21.62|22.55|16.5725|17.31|18.56|15.65|15.08|15.11|14.19|15.07|11.04|8.88|7.81|10.39|11.73|11.27|14.7|16.205|14.64|11.9|14.825|15.15|13.16|9.29|8.52|10.66|9.37|12.83|14.05|14.85|16.33|18.51|22.89|22.07|21.34|17.72|16.24|23.74|24.3|24.04|26.67|24.51|35.44|44.7|
2020-10-24 13:04:31|usa_0597|AVT|price_next_month|18.625|21.8125|22|19.625|18.1875|16.25|16|17.625|14.6875|17.0625|15.8125|17.75|18.75|13.6875|13.75|16.1875|17.625|17.125|12.6875|12.4375|12.1875|11.5|10|11.1875|11.3125|12.1875|13.6875|13.8125|14.0625|12.9375|11.375|13.125|13.6875|12.375|12.5625|13.9375|13.125|14.125|16|16.9375|15.0625|16.9375|19.625|20.625|18|16.75|18.75|18.5|22.25|26|25.188|21.438|26.375|21.813|25.188|30.938|30.438|32.907|31.469|30.5|30.8438|27.4375|24.875|22.4688|21.2188|24.5|27.2813|26.8438|39.3125|28.4688|26.875|27.49|25.51|23.89|20.63|26.65|25.62|16.7|9.3|10.39|12.75|14.4|19.4|26.35|21.7214|19.42|16.96|17.92|18.89|26.18|23.05|24.45|26.15|18.2|23.68|31.05|40.9|37.88|41.72|35.61|26.19|27.26|16.74|19.82|21.89|24.4|24.78|26.44|31.97|25.15|29.78|35.62|36.32|29.3|30.31|34.87|36.08|31.5|28.65|35.36|32.75|37.67|39.7|41.07|43.13|42.33|43.25|41.62|42.63|41.73|45.43|39.92|41.12|41.1|41.95|46.44|38.69|38.38|39.8|42.5|39.23|43.85|40.07|41.2|48.61|45.42|39.56|36.49|30.02|26.72|27.72|
2020-10-24 13:04:33|usa_0598|HHC|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38|54.3|72.03|65.51|37.31|44.27|65.12|62.56|71.36|74.6|83.62|112.3|115.69|118.04|144.6|154.74|143.09|120.38|155.18|144.88|121.06|108|101.8|111.28|112.89|110.53|115.24|121.11|118.97|127.36|139.79|137.13|121.41|99.58|113.05|129.62|127.78|123.96|53.07|50.52|60.59|
2020-10-24 13:04:35|usa_0599|ARW|price_next_month|11.5|15.5625|15.4375|11.9375|12.3125|9.9375|7.6875|8.5|6.75|7.8125|5.8125|8.375|6.5625|4.125|2.5|3|3.4375|3.4375|3.125|3.625|4.25|4.9375|3.3125|3|2.8125|2.4375|2.3125|1.9375|2.5|2.9375|1.875|2.375|3.4375|5.6875|6.5|8.0625|8.3125|10.125|14.3125|15.5625|16.4375|18.875|18.5625|21.4375|18.875|18.6875|18.875|18.438|23.25|28.313|25.375|21.5|25.063|21.125|23.813|28.063|27.813|29|28.375|32.375|27.3125|20.0625|21.8125|16.5|18.1875|21.3125|21.8125|21|43.8125|33.0625|32|31.49|28|26.75|24.45|30.76|26.4|17.07|13.13|11.87|16.88|17.05|21.35|26.76|25.3399|23.66|23.96|23.61|24.34|30.02|29.51|34.36|36.2|28.26|29.85|35.25|39.52|38.22|39.98|34.22|27.21|32.22|17.45|19.07|22.74|25.77|25.34|26.27|30.5|24.79|29.61|37.8|45.59|34.75|36.05|41.29|42.05|33.75|35.23|38.42|39.23|45.65|48.02|51.38|56.75|57.95|56.86|55.04|59.71|58.15|54.99|51.6|62.1|66.49|61.12|73.52|70.5|81.29|83.59|86.94|74.74|75.84|67.71|75.95|84.51|72.61|79.28|75.94|62.92|71.62|83.49|
2020-10-24 13:04:37|usa_0600|REG|price_next_month|||||||||||||||||||||||||||||||||||||||||||19.25|17.875|17.75|16.625|15.875|15.25|15.875|16.875|17|16.625|17.375|20.5|21.75|26.125|26|26.813|25.75|27.188|25.75|23.75|23.0625|21.3125|21.625|21.125|19.8125|19.5625|22.125|24|22.5|24.25|24.95|25.72|24.75|28.7|29.4|31.5|31.26|31.68|33|36.38|37.08|41.7|37.91|42.5|48.86|49.4|52.65|61.7|55.67|64.45|63.09|64.12|72.16|87.1|82.4|64.87|71.48|61.43|71.57|59.5|39.46|35.3|37.45|32.08|33.55|33.49|41.05|37.74|42.18|43.11|47.06|44.92|40.96|41.32|44.96|47.85|48.02|49.83|56.26|52.73|51.66|48.14|52.43|54.36|60.7|68.56|62.78|63.97|67.96|72.39|73.7|84.93|72.07|69.73|63.18|66.22|61.55|62.91|58.85|63.63|63.36|65|67.17|66.7|67.24|62.04|43.91|41.03|38.29|
2020-10-24 13:04:39|usa_0601|IEX|price_next_month||||||||||||||||||||||||||3.1852|2.9382|2.1728|2.7161|3.1112|2.2963|1.9013|3.3333|3.5062|3.1358|3.8765|4.0988|3.9754|3.9259|5.1852|5.2593|5.679|6.4938|7.5062|7.5062|7.7284|8.5927|8.346|9.8887|13|11.1853|11.2593|11.63|8.8889|11.148|11.1113|11.6667|15.6113|14.9447|14.8887|16.25|12.6389|11.5|10.1389|11.8611|12.5278|10.9444|11.9444|13.8889|14.6667|14.3333|13.4845|13.9556|14.3867|12.9333|15.1111|15.9822|13.8445|13.3511|12.96|14.1556|16.4445|16.5245|18.5333|21.0258|21.3933|24.6|25.7|24.8333|29.12|26.68|30.6667|33.8667|28.9667|31.2667|34.6|34.98|36.21|35.42|31.23|36.69|37.83|23.18|22.61|25.25|27.28|28.43|28.22|33.6|32.17|36.08|39.66|46.92|41.48|35.45|40.52|43.31|38.15|42.53|49.89|52.03|59.65|69.15|72.01|74.57|75.82|74.91|72.35|75.01|76.03|76.76|72.51|81.9|89.79|86.44|90.16|104.76|116.54|128.21|143.48|133.66|153.58|126.82|137.86|156.66|168.22|155.53|163.85|153.63|164.82|192.73|
2020-10-24 13:04:42|usa_0602|PWR|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5|7.3333|6.3887|5.2222|9.8056|10.6111|17.6945|11.8889|13.2778|27.3889|31.5417|17.625|20.3333|14.8|24|17.1|15.93|16.66|2.58|2.01|3.98|3.75|7.8|9.1|7.64|7.14|5.84|6.37|7.5|7.66|9.09|12.61|13.71|16.1|16.28|16.43|19.17|25.52|30.92|26.5|23.07|24.75|29.4|24.82|20|21.46|19.73|21.75|21.94|19.55|20.81|20.42|20.83|20.9|20.63|20.07|21.61|20.73|23.83|24.07|27.96|27.91|27.16|27.81|31.21|37.04|35.11|30.63|27.21|29.06|28.79|25.88|19.46|22.39|23.04|27.87|34.91|35.62|32.67|37.52|39.55|33.98|33.75|31.44|31.17|40.39|38.58|38.82|40.86|32.32|38.49|60.37|
2020-10-24 13:04:44|usa_0604|CYH|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.4785|23.6131|23.8127|22.9649|24.858|23.5822|19.3349|18.0344|20.4873|22.1335|15.3428|17.2936|16.2153|17.8451|22.7426|23.648|22.15|22.9319|22.3064|28.5456|29.9613|31.5664|30.661|29.879|30.0354|30.1013|29.6897|29.344|33.4184|26.5289|29.1382|29.3934|28.7925|22.1747|13.9929|12.2973|22.0347|29.3934|29.6321|32.3483|26.9323|26.6606|31.945|27.0228|21.5079|14.849|14.1164|17.5982|22.4792|23.1706|26.5619|39.5341|39.5094|34.7354|35.7972|32.1673|35.2786|42.6126|43.3204|43.411|50.8272|34.7436|18.8575|15.1124|12.87|11.16|6.35|8.64|9.56|7.73|3.99|4|2.97|2.96|3.59|3.73|2.6|3.86|2.66|2.98|3.2|4.76|
2020-10-24 13:04:46|usa_0605|OHI|price_next_month||||||||||||||||||||||||||||||||||||||21|19.375|21.25|21.75|21.625|25|25.375|23.25|25|24.2502|24.3754|23.8746|26|25.3749|28.3754|28|28.2502|30.3754|31.5|30.6247|32.7499|36|39.8745|34.75|29.375|31|28.875|26.375|23|19.8125|7.75|6.125|6.25|5.75|4.52|1.74|3.07|3.22|4.41|6|6.25|4.66|2.74|2.74|6|7.5|10.39|9.25|9.75|11.27|11.22|11.22|13.95|12.29|13.11|12.79|13.36|16.88|18.13|16.8|12.93|16.73|16.35|17.5|17.27|15.07|14.63|15.72|16.71|15.16|18.71|20.02|21.98|23|22.28|22.96|19.64|17.76|20.84|21.41|24.24|22.94|25.56|32.87|31.83|33.24|31.94|34.78|36.54|38.16|45.16|36.09|36.26|34.52|31.71|33.77|34.5|31.83|32.07|33|31.59|28.86|27.04|25.98|29.69|33.35|40.19|35.39|36.3|44.04|41.95|29.15|32.38|30.93|
2020-10-24 13:04:48|usa_0606|JEC|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 13:04:49|usa_0608|CSL|price_next_month|4.5625|3.125|2.9844|3.4375|3.625|3.75|4.3438|4.8125|4.3438|4.0469|3.5313|4|4.5625|3.9063|3.9219|4.3125|4.7344|4.1563|3.3438|3.375|4.0313|4.3125|4.4688|4.2188|5.0938|5.4219|4.5469|3.5|4.0469|4.4063|3.4063|4.0938|4.3125|4.125|4.4375|4.9532|5.5313|5.5313|5.1407|6.2032|6.8282|7.75|8.3438|8.5625|8.0938|8.1875|8.1565|8.75|9.4065|10.344|10.2815|9.9375|11.625|12.4065|14.219|14.6875|14.0625|20.75|21.625|22.125|25.375|21.9688|19.3125|23.3125|24.5|22.875|16.625|16.1563|20.5938|22.625|20.8125|20.1|18.475|18.07|14.94|17.88|20.245|21.585|18.635|20.4|22.68|21.875|28.675|29.08|29.5943|31.745|29.065|31.535|35.91|32.93|33.345|34.705|42.25|39.945|41.845|40.72|41.18|45.28|39.45|33.3|28.88|30.59|23.25|18.67|22.75|31.33|31.04|33.52|37.73|33.68|35.07|37.71|49.54|43.23|41.72|47.73|55.06|50.49|55.55|64.15|64.87|67.74|72.68|74.53|82.25|80.02|88.88|89.68|96.5|101.26|87|83.68|101.9|103.29|104.85|109.11|101.39|97.59|109.83|114.21|107.73|122.84|96.59|107.73|141.42|144.21|152.27|164.06|120.96|119.08|131.71|
2020-10-24 13:04:51|usa_0610|WCN|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.821|3.8519|3.4074|3.6542|4.395|5.9259|3.9506|2.7037|2.3704|3.7037|4.9135|6.0495|5.3458|6.3505|5.6711|5.363|6.5579|5.7579|6.805|7.5754|6.8364|7.0379|7.0578|7.2909|7.8716|8.5926|9.1822|9.5704|10.2904|11.037|10.1096|10.4474|11.9585|10.5422|11.3215|12.2281|13.6|13.1378|14.5333|13.24|13.8889|14.0044|15.1333|13.3733|11.3511|11.2089|13.3111|14.6489|15.7778|15.7067|18.3911|18.4533|19.6667|21.8267|22.8667|21.82|21.56|20.0267|20.0133|23.04|23.7733|28.5867|30.6867|28.7933|29.2533|32.2933|30.7933|28.88|31.4867|31.6133|34.1867|36.6667|42.6|48.58|48.44|52.5533|59.3333|64.49|69.86|69.28|72.1|75.57|75.04|74.02|88.01|96.89|92.14|91.6|83.44|91.75|104.4|
2020-10-24 13:04:53|usa_0612|MIDD|price_next_month||||||||||||||||||0.6979|0.5521|0.6667|1.0521|1.0625|0.9167|1.2708|1.5208|1.2917|1.0417|0.7292|0.625|0.5208|0.25|0.2917|0.2917|0.2292|0.2083|0.1354|0.25|0.3333|0.4167|0.3542|0.3438|0.3542|0.5729|0.5729|0.5833|0.5833|0.7708|0.7708|0.9583|1.0417|1.0417|||1.1875|0.875|1.0417|1.5|1.5417|1.6875|1.1772|1.3333|1|0.5833|0.9479|0.8021|1.2604|0.75|1.0625|0.875|1.125|1.125|0.9896|1|0.9633|0.785|1.0583|1.085|1.3918|1.5185|1.8|1.975|2.9917|4.335|6.8617|8.4415|9.0333|8.1717|8.3767|7.34|11.6433|12.0833|15.75|14.7183|13.0367|15.0183|18.63|22.88|20.67|21.7233|19.87|20.9167|15.6|13.4633|7.72|14.59|16.3|15.1033|15.02|20.3733|19.17|24.8867|27.27|29.89|28.16|28.0933|32.0567|33.8233|32.64|41.65|47.12|49.86|59.6467|75.8833|82.1933|84.16|72.86|88.5|95.02|101.34|122.7|116.94|90.36|109.64|120.38|112.11|134.18|136.13|130.68|115.9|136.26|125.84|102.48|112.3|117.62|132.13|134.38|120.95|112.16|55.63|83.06|108.68|
2020-10-24 13:04:56|usa_0613|ALLE|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||48.475|43.96|53.73|57.06|46.59|54.85|61.57|59.65|58.65|64.46|64.7|68.01|67.38|64.7|74.9|82.14|86.73|80.25|85.74|77.88|90.19|79.5|94.92|110.26|101.1|122.13|84.04|102.05|100.86|
2020-10-24 13:04:57|usa_0614|QGEN|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||2.0613|3.9264|3.537|4.3325|6.345|5.4685|5.5495|9.1842|8.1135|6.2308|9.0543|9.0865|8.6971|12.4615|24.9885|41.311|52.3779|43.0962|36.3462|20.8212|23.2823|15.4731|21.6104|15.5769|7.1654|4.8496|5.8247|6.1269|9.8654|11.9838|12.7419|13.526|11.6827|11.0908|11.5788|13.6869|12.4096|13.635|12.5031|14.4242|14.0608|16.335|16.2415|18.2042|19.1388|22.3373|22.6281|21.735|21.1327|16.1792|18.0277|16.1065|18.6404|22.5554|23.2408|24.6427|20.2396|18.4015|20.5615|20.5408|20.0735|13.6662|14.7046|15.4004|17.8719|19.4815|19.5023|21.4338|20.4992|21.6|24.435|21.1742|25.4942|22.8669|24.2688|26.4288|25.7642|27.0208|27.7373|23.4277|22.4515|27.4569|29.3054|27.83|33.52|35.37|31.93|31.97|36.47|34|34.84|40.61|40.26|27.08|33.96|39.69|43.19|52.43|
2020-10-24 13:04:59|usa_0615|UGI|price_next_month|3.1458|3.5|3.2292|3.0833|3.0209|2.8125|3.0209|3.7917|3.9167|3.8333|3.5625|4|4.1875|4.375|4.4375|4.7917|4.6667|4.5834|4.1458|4.3959|4.6459|4.6667|4.6459|5.0833|5.2916|6|6.3333|5.8125|5.8959|5.75|5.5834|5.5417|5.9583|6.1667|6.75|6.2084|6.2084|7|7.6667|7.5|7.5834|8.2917|7.9167|7.7083|7.2501|7.0417|6.709|7|6.459|6.625|7|7.417|7.459|7.417|7.875|7.6667|7.584|8.209|8.959|9.438|9.25|5.2222|5.0833|4.875|3.8194|5.2778|5.3333|4.7222|4.5417|4.9861|5.1528|5.1689|5.8778|5.9533|6.4222|6.3089|7|6.8889|8.62|9.2956|10.5333|10.5233|10.2667|10.75|10.5|10.7967|12.8767|13.89|16.7433|19.56|15.7333|14.3133|14.9333|16.5667|17.6667|18.2733|18.9067|17.2067|17.7467|17.7467|17.3333|18.04|15.9133|16.9133|15.2933|17.6267|15.92|16.34|18.3267|17.9733|20.06|20.9|22.2|20.2|19.1133|17.94|19.4533|20.4333|21.5267|23.4933|27.32|27.9933|27.58|28.9267|31.1267|32.36|37.69|36.99|34.81|36.54|36.67|34|40.24|45.26|46.29|46.37|50.16|50.47|47.86|45.77|48.39|53.14|53.06|57.03|54.51|51.09|47.67|41.59|30.18|33.34|35.86|
2020-10-24 13:05:03|usa_0616|AIV|price_next_month||||||||||||||||||||||||||||||||||||||||||||||19.077|18.8192|18.4325|19.2059|20.8816|20.7527|21.5261|21.655|20.4949|23.9752|27.7132|28.6155|32.9981|36.5433|38.2829|38.5407|39.1852|36.0272|38.5407|41.312|42.0854|38.7985|39.0563|40.9898|49.8838|47.1125|47.5379|45.9704|47.6616|43.279|44.9599|50.6314|46.3623|36.236|37.4838|38.9377|40.6392|42.1757|36.2773|29.0486|32.94|37.8344|37.0197|39.309|45.3724|39.5977|43.8462|46.0839|49.5899|59.1078|64.5834|57.0248|43.5678|48.1875|40.7011|38.1334|35.2358|15.0863|9.1673|7.5277|9.6726|12.7352|15.8391|23.109|22.1396|24.037|26.3572|27.8009|28.1515|25.4395|25.326|27.9968|28.2855|27.5225|28.1309|32.0803|30.2964|28.8527|28.8424|31.7916|35.2461|36.9063|41.1032|38.9068|40.2989|40.4123|40.3711|41.3095|47.4038|45.4445|45.4445|45.1043|46.9707|45.3517|43.145|41.8663|43.9803|44.3824|51.0645|49.36|49.54|54.88|52.71|37.67|38.82|33.85|
2020-10-24 13:05:05|usa_0617|EWBC|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3|4.75|4.625|4.875|5.5625|5.25|6.1875|7.3125|9.625|12.0313|9.27|13.18|11.515|13.3|14.575|17.445|17.15|18.435|15.52|18.59|24.115|25.465|27.755|30.2|34.64|41.07|36.44|36.18|31.85|37.1|37.19|38.09|38.74|35.56|35.67|38.97|36.95|22.51|16.4|7.62|14.58|14.14|5.64|6.26|9.13|15.79|18.45|16.04|16.88|19.61|22.345|20.31|16.09|19.95|21.84|23.71|21.2803|22.29|25.38|28.1|32.18|34.41|34.29|36.72|32.7|38.41|41.3|44.65|39.13|40.57|32.81|32.2|39.01|50.76|51.35|60.06|59.86|60.93|61.28|65.53|57.29|45.85|52.13|47.14|42.81|48.97|29.18|34.12|36.49|
2020-10-24 13:05:07|usa_0618|NDAQ|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15|9.5|10.01|6.15|8.25|8.15|9.25|8.45|6.39|7.58|9.85|10.73|19.09|30.46|36.26|40.85|29.75|33.21|31.01|29.4|30.36|41.63|44.64|38.15|24.4|30.32|25.82|20.34|18.93|20.25|20.3|21.99|17.36|20.01|23.92|27.79|26.27|25.07|24.96|24.59|22.76|23.31|25.76|29|32.72|32.02|39.2|34.89|39.94|41.52|47.86|50.58|48.76|54.13|56.54|63.15|64.59|65.94|66.68|69|71.68|75.63|77.66|85.75|90.33|79.65|81.95|87.8|101.05|99.31|108.28|103.29|120.47|127.65|
2020-10-24 13:05:10|usa_0619|WLL|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.54|37.68|49.46|50.4|64.24|57.7|70.18|77.96|80.08|82.42|86.64|83.12|78.76|88.74|81.26|80.02|100.36|111.72|138.58|201.24|92.3|84.14|62.94|61.72|120.62|150.48|168.62|148.62|207.82|232|272.64|231.76|151.04|196.8|204.68|174.32|187.56|179.96|199.44|193.56|246.44|238.08|285.6|321.56|251.12|132.76|141.04|118.36|80.64|38.12|43.56|33.76|36.52|50.56|38.4|21.36|21.28|27.99|37.04|51.26|42.29|24.77|30.35|17.01|7.43|7.85|0.2902|1.06|16.89|
2020-10-24 13:05:12|usa_0620|PKI|price_next_month|7.2188|8.5938|8.3438|7.5625|7.7813|7.6875|8.3125|9.1563|9.1563|10.25|8.5938|9.5938|9.75|7|7.0938|8.5625|8.2188|9.2813|8.1875|8.5625|8.625|8.2188|7.7188|7.5313|7.9375|8.5938|8.5313|8.9063|9.0625|9.8438|7.8438|8.5|10.2813|10.0313|10.1563|12.375|11.6875|11.875|9.875|10.875|11.6875|9.5|9|9.5|7.4375|7.6875|8.063|7|8.438|9.313|9.313|11.125|11|9|8.813|10.625|9.375|10.25|10.344|12.063|15.063|12.907|12.563|14.188|15.625|16.782|20.4063|25.0313|27.375|31.9688|59.75|48.745|33.455|31.5|26.91|29.5568|12.8|7.62|6.96|7.8|9.92|14.86|18.01|20.65|19.25|17.4816|20.54|22.99|18.5|20.98|22.07|22.74|21.44|18.03|21.36|23.87|24.2|27.83|27.52|24.82|26.56|29.1|17.94|12.62|14.57|17.63|18.61|20.14|25.05|19.46|23.45|25.58|28.27|24.46|20.67|23.98|27.6|25.55|30.93|35.24|30.65|34.09|38.04|43.6|41.97|46.22|43.42|45.71|51.26|52.92|51.64|48.32|50.42|56.92|50.89|53.19|59.41|65.83|72.32|80.16|73.36|79.18|86.48|90.5|95.84|86.12|85.96|92.48|90.53|118.91|129.71|
2020-10-24 13:05:14|usa_0621|INGR|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.75|19.25|16.25|11.875|14.1875|11.7188|15.75|14.6563|14.9063|11.5938|12.75|11.375|13.9375|12.7|14.915|14.015|15.53|15.605|14.625|14.14|15.415|14.975|15.27|16.5|17.625|20.5|22.375|23.725|26.935|20.98|24.63|20.22|24.69|29.1|30.48|31.3|34.14|35.15|43.93|46.34|37.72|35.62|47.25|31.76|30.13|21.61|26.19|30.39|30.66|35.94|30.98|39.62|45.8|51.55|56.95|43.81|51.34|55.72|48.61|55.75|66.78|72.25|68.86|66.38|68.56|67.54|78.02|72.02|81.67|78.46|81.37|91.21|93.98|110.23|130.05|133.47|125.38|120.86|118.11|122.07|138.13|126.89|99.46|104.04|96.96|94.06|81.56|78.34|91.91|80.56|80.82|76.35|
2020-10-24 13:05:16|usa_0622|CAR|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||26.3532|30.6324|35.2082|37.4961|33.5558|34.954|37.369|37.941|32.2212|37.5597|44.9953|51.6684|38.1316|26.4062|17.4452|33.1745|27.4548|30.696|25.1669|30.7913|23.5463|19.5425|18.3032|19.5387|27.0582|31.0392|19.7674|26.6616|27.4395|21.0792|17.5406|16.8999|21.7808|27.3785|31.1612|34.5473|36.0742|34.8981|31.4052|35.92|31.856|34.176|27.872|26.784|27.888|24.016|19.79|25.46|28.13|25.67|20.87|13.35|13.28|6.1|1.64|0.69|2.09|8.55|8.4|10.82|15.12|12.34|11.61|13.84|18.96|15.11|14.1|14.35|13.16|14.37|16.53|21.53|28.84|31.64|31.33|37.71|52.59|56.19|55.75|57.31|54.14|43.43|49.94|26.27|25.1|36.73|32.36|37.22|30.5|30.78|41.25|44.96|49.41|34.85|28.12|26.64|35.55|36.39|29.71|32.8|16.48|25.9|40.38|
2020-10-24 13:05:19|usa_0623|SEIC|price_next_month|0.6667|0.4792|0.5522|0.4584|0.2761|0.2917|0.2761|0.3359|0.3699|0.3855|0.4063|0.4948|0.5104|0.3229|0.3959|0.5052|0.5834|0.6771|0.5938|0.6458|0.7292|0.7813|0.7188|0.698|0.6719|0.7761|0.7657|0.6354|0.8125|0.8647|0.6667|0.8021|1|1.0417|0.9688|1.2605|1.125|0.9688|1.1354|1.1876|1.1876|1.4167|1.9792|2.0417|1.9792|1.4388|1.75|1.4585|1.5625|1.802|1.771|1.875|1.969|1.667|1.6875|1.668|1.75|2.427|3.547|4|6.1565|6.245|6.9063|9.5938|7.9167|8.0625|8.1224|8.6875|9.9479|13.6875|22.6875|20.6563|20.055|23.96|15.375|20.19|16.845|13.155|13.345|12.75|13.155|17.475|14.55|16.945|14.76|15.335|17.995|18.68|16.405|19.33|19.4|20.625|21.47|24.43|28.14|31.14|30.515|27.26|31.62|27.7|23.27|23.03|17.68|12.67|14.03|18.9|17.47|17.71|22.46|19.18|22.15|23.15|22.34|19.78|16.19|18.37|20.2|21.18|21.85|26.96|28.66|31.61|33.19|34.06|32.38|35.82|38.66|40.17|45.66|53.31|51.82|39.24|48.08|45|44.33|48.51|50.71|56.51|64.51|75.15|63.23|59.94|53.45|47.54|54.45|59.59|59.92|65.26|50.96|52.33|52.03|
2020-10-24 13:05:21|usa_0624|JKHY|price_next_month|||||||||||0.375|0.3403|0.3612|0.2222|0.2431|0.1598|0.2778|0.2084|0.1181|0.1668|0.2153|0.2361|0.2014|0.2153|0.1875|0.0973|0.0625|0.1042|0.125|0.1111|0.1181|0.1668|0.2987|0.3542|0.6112|0.9028|0.9792|0.8333|1.1251|1.4583|1.5313|1.5938|2.0626|1.9063|1.1563|1.4584|1.438|1.625|1.855|2.75|3.625|3.855|5.23|5.167|6.73|5.99|4.75|6.625|6.438|8.594|8.6875|10.1406|11.4063|9.5938|8.25|10.8125|9.0938|14.3125|19.75|22.4375|27.5|22.8125|28.19|28.27|24.66|21.78|23.28|14.27|10.279|12.34|13|18.64|19.83|18.26|18.3|19.25|18.64|20.79|17.19|19.26|17.98|20.47|22.45|18.88|21.79|21.34|23.75|24.02|29.22|24.58|26.28|21.59|19.01|17.8|18.02|21.47|23.07|21.96|25.52|25.4|27.16|29.56|33.97|28.95|32.41|34.2|33.96|34.73|38|41.48|46.4|48.3|54.61|55.78|55.16|58.35|59.82|61.37|66.51|69.86|77.34|81.18|81.03|89.25|81.02|89.78|96.92|107.32|110.13|124.66|119.48|134.7|149.83|133.55|149.06|139.7|141.56|149.54|163.55|178.3|158.31|
2020-10-24 13:05:23|usa_0625|HCC|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18|17.73|24.2|26.96|28.63|26.71|28.01|23.75|30.77|25.09|19.29|21.63|10.56|14.93|17.11|
2020-10-24 13:05:24|usa_0626|VOYA|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.84|27.79|29.76|35.68|36.81|36.58|38.49|39.92|43.86|46.33|39.67|35.98|29.77|23.47|28.89|39.71|37.53|37.57|39.91|49.68|49.82|46.82|51.84|41.01|52.33|55.58|53.1|59.42|37.49|45.76|47.92|
2020-10-24 13:05:25|usa_0629|MAA|price_next_month||||||||||||||||||||||||||||||||||||||||||||21.625|24.375|24.5|24.875|25.25|25|25|23|25|26.375|25.375|25.375|29.125|25.875|27.563|28.25|28.938|26.625|26.375|24.5|23.1875|23.8125|21.875|22.125|22.125|23.875|23.6875|22|22.8|22.9|25.75|24.58|25.71|26.74|25.75|23.6|23.8|25.7|28.6|31.4|34.51|32.25|35.85|39.33|37.82|38.23|48.15|46.65|51.05|53|57.12|63.65|60.12|53.95|45.13|52|45.81|52.5|57.47|35.24|29.54|36.99|39.67|43.82|46.92|55.27|56.48|61.03|63.75|66.85|70.79|62.4|63.92|68.07|69.23|64.71|65.37|68.73|67.55|66.4|64.54|69.65|69.92|70.66|79.32|74.61|80.34|85.19|93.82|95.71|106.02|92.75|94.95|99.21|103.53|102.35|95.37|91.46|100.78|97.71|101.28|109.41|117.84|138.99|137.21|111.92|119.19|118.71|
2020-10-24 13:05:27|usa_0630|LM|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 13:05:27|usa_0631|SCI|price_next_month|4.3165|4.4517|3.318|3.0891|3.5156|4.1812|4.4852|5.0159|4.8182|5.7755|6.0149|6.2261|7.059|7.1944|7.8919|9.6098|9.125|9.2501|7.5417|8.0417|7.4584|6.6667|6.0834|6.3333|6.375|7.0417|4.6667|4.5834|5.4584|6.2917|6.9167|8.0417|8.2084|8.9167|8.5417|8.1667|8.75|9|8.5625|9.1875|9.6875|11.9375|13.0625|13.1875|12.3125|13.1875|13.313|14.313|14.125|17.063|20.063|21.688|26.563|27.563|28.5|29|34.25|34|30.438|39.125|41.25|37.875|35.625|15.875|20.75|15.875|9.563|4.563|5.125|2.563|2.313|3.85|4.67|7.9|6.37|5.1|3.91|2.25|3.15|3.31|3.38|4.03|4.85|6.87|7.39|6.35|6.61|6.9|7.04|8.67|8.37|8.18|8.05|7.51|9.12|10.65|12.15|12.12|14.47|12|11.11|9.57|6.9|4.55|4.53|6.32|6.87|7.67|8.98|8.52|8.28|8.67|11.77|10.47|10|11.1|11.58|12.85|14.04|14.93|16.88|18.97|18.01|17.7|18.77|21|21.87|22.63|27.68|30.51|28.26|24.19|26.67|27.72|25.6|29.13|32.22|34.73|35.46|39.97|36.51|39.35|41.47|42.92|41.61|46.14|45.48|47.95|36.74|43.36|44.47|
2020-10-24 13:05:30|usa_0632|NVR|price_next_month|||||||||||||||||||||||||||||||||||||||||||10.125|11|7.5|6.125|6|5.625|6.75|7|10|10.375|10.125|10.875|9.438|12.875|12.75|17.313|21.875|25|34.625|39.375|34|44.625|48.125|56.25|41|45.25|62.25|61.625|103.4|115|190.62|176.25|158.3|239.97|369.75|288.5|339|332.5|357.75|409|489.4|434.5|451.9961|466|627|791.25|718.35|938|685.5|794.25|755|495|561.5|692.52|824|578.48|475.75|631.5|613.5|552.32|490.21|426.09|505.37|601.15|662.27|684.14|718.05|626.5|627.41|765|739.33|680.09|642.75|693.25|783.94|773.98|903.74|1029.66|1030|925.6|917.32|1153.41|1077|1126.46|1227.58|1254.23|1326.49|1490.04|1637.76|1651|1661.29|1705|1523|1858|2111.25|2610.44|3281.37|3178.17|3100|2759.43|2239.03|2660|3152.48|3344.14|3636.59|3816.97|3100|3930.15|4446.88|
2020-10-24 13:05:32|usa_0633|GRMN|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.0625|9.025|11.68|7.99|10.315|11.545|9.4|9.335|15.74|17.73|21.625|21.72|28.7|21.38|17.775|21.985|24.63|23.01|23.705|34.675|32.375|40.565|51.26|47.14|51.93|54.81|77.92|100.1001|85.93|54.85|44.1|26.28|21.09|22.01|22.67|38.42|32.26|36.39|28.94|30.79|31.07|33.76|33.25|33.66|39.6|44.47|38.64|40.72|42.15|34.4|35.08|46.06|44.95|55.23|61.69|49.72|52.58|46.66|43.3|36.95|36.8|40.42|41.91|48.06|49.19|49.99|52.07|54.38|60.27|59.29|60.58|62.97|63.72|88.95|79.75|87.08|97.71|77.82|98.72|98.81|
2020-10-24 13:05:34|usa_0634|DKS|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.2875|5.3475|6.34|9.4525|9.53|12.375|14.955|16.7|18.005|16.825|18.06|20.065|14.725|17.895|19.625|18.955|23.245|25.12|29.54|28.545|34.565|27.49|27.15|17.75|19.28|14.27|14.91|16.9|25.14|25.06|28.65|25.41|29.15|37.19|40.73|39.18|35.69|35.71|48.94|50.11|50.57|47.97|47.15|49.25|53.9|58.58|55.18|46.39|43.01|49.24|57.62|52.09|49.28|35.79|44.39|46.4|57.06|54|50.52|40.49|25.3|30.28|35.06|34.83|33.31|33.18|40.48|36.74|39.41|47.64|24.9|39.8|62.04|
2020-10-24 13:05:36|usa_0635|OII|price_next_month|3.125|2.5313|1.8438|1.2813|1.875|1.125|0.9375|0.8438|0.625|0.625|0.625|0.5313|0.25|0.3125|0.25|0.4688|0.6407|1.2188|0.5625|0.5313|0.75|0.6875|0.6563|0.7657|1.2188|1.2188|2|2.375|3.0625|4.125|3.125|2.6875|2.6563|3|2.7188|2.6875|3.5313|3.5313|4.3125|3.0625|3.3438|3.5|4.2813|3.5313|3|3.5313|3.2188|2.4063|2.5|2.3438|2.375|3.2813|3.9375|4|4.5|4.2813|3.625|5.422|6.2032|4.0157|5.7345|3.5|3.5938|2.4063|4.125|4.4063|3.3906|4.1563|4.3125|3.8125|3.5156|4.7|5.95|5.25|4.875|5.425|6.625|5.1875|6.925|5.7875|5.64|6.375|5.765|7.7875|7|8.2675|8.8875|9.5275|8.2025|10.725|12.03|14.8525|15.2575|21.86|17.995|19.735|23.77|28.08|38.635|28.79|33.39|30.32|14.085|17.23|22.785|25.46|25.55|27.35|32.75|24.74|30.935|38.615|43.71|43.2|41.83|48.59|51.63|51.69|52.33|63.21|70.17|81.09|86.68|68.15|73.28|67.91|70.27|52.36|55.11|40.02|42.02|33.85|36.65|27.88|23.8|27.85|26.39|25.65|20.22|20.68|21.24|27.36|18.94|15.69|19.2|15.45|14.16|12.41|5.14|5.62|4.11|
2020-10-24 13:05:39|usa_0636|ZION|price_next_month|3.6875|4|4.125|3.8125|3.7813|3.6563|3.9375|4.2188|4.5313|4.9688|5.1719|6.4375|6.9688|6.9688|5.8125|5.5|5.1875|5.2188|3.3125|3.0313|3.2344|2.9063|3.0781|2.6563|3.2031|3.4375|3.875|3.25|3.6875|3.7344|3.25|4.125|5.125|5.625|5.8438|5.6875|6.25|7.0313|7.7188|10.9375|10.5625|10.2188|10.9375|9.375|9.625|9.6563|9.406|9.438|10.656|13.375|17.313|19.125|18.625|19.406|22.625|28.875|31.625|35.75|38.875|43|51.125|49|53.0625|58|66.6875|58|58.9375|59.3125|41.5|43.75|57.4375|55.875|53.29|58.45|47.92|50.34|54.08|50.51|40.21|41.42|49.24|55.89|61.3|58.64|56.59|60.5|66.19|67.82|70.03|71.48|73.47|79.07|83.03|82.14|80.4|84.82|81.8|74.55|59.11|54.74|46.35|29.27|38.11|14.92|10.93|13.58|14.16|18.97|28.73|22.19|20.7525|23.58|24.44|21.9|17.36|16.83|20.39|18.2|21.48|23.32|24.62|29.64|28.395|28.75|28.92|28.82|28.97|23.96|28.335|31.19|28.77|22.68|27.52|27.88|32.21|42.19|40.03|45.32|46.46|54.03|54.75|51.7|47.05|47.59|49.33|45.07|48.47|45.49|31.61|32.47|33.2|
2020-10-24 13:05:42|usa_0638|TRN|price_next_month|4|3.9167|4.6667|4.8334|4.6389|3.1944|3.9444|3.5278|3.1111|3.1389|2.9167|3.6111|4.3055|3.1944|3.7778|4.4444|6.0278|6.6389|4.3333|5.8889|7.3333|6.7778|6.6944|7.9722|7.9167|9.6667|7.5556|5.5834|5.1111|5.6944|3.5834|4.8611|5.6944|5.5834|6.75|6.1667|6.5556|6.8889|7.25|8.9722|10.8611|11.1944|13.1667|14.625|11.5834|10.625|11.4168|11|12.8749|11.1665|9.8749|11.7084|11.625|10.3751|11.5416|11.2082|8.75|12.9583|14.9167|15.0833|17|13.3125|12.375|11.9167|11.6042|11.0833|9.9375|7.7917|7.4167|6.4167|8.0208|7.85|6.5|7.6733|8.2933|7.8867|7.8333|6.0433|5.2333|5.7967|5.5167|7.5633|8.4833|10.7|10.0967|10.0233|10.3867|10.0833|7.7833|12.35|12.6833|17.02|21.1667|16.71|18.03|19.125|23.2|19.115|18.07|14.16|15.2|18.82|8.44|5.755|7.305|6.98|8.44|7.82|12.445|10.185|11.365|13.945|18.1|14.895|13.635|15.73|14.8|14|15.64|19.85|21.105|19.685|25.315|29.115|37.53|43.64|35.71|26.47|27.09|29.26|27.07|21.42|19.51|23.21|21.35|27.54|26.9|27.41|32.52|34.47|31.87|38.1|28.55|23.38|21.56|19.6|19.78|20.33|19.29|19.53|21.12|
2020-10-24 13:05:44|usa_0640|ALLY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.9693|27.9049|23.93|21.95|23.06|20.55|22.72|20.63|18.62|17.5|15.77|19.75|19.23|19.5|21.31|24.26|29.29|26.74|26.8|27.04|23.42|28.85|31.22|31.52|30.39|11.98|19.61|26.66|
2020-10-24 13:05:45|usa_0641|DPZ|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.5|15.32|17.83|18.74|22.98|22.69|25.55|28.01|24.5|26.03|28.5|33.49|18.47|17.25|11.81|14.02|11.03|11.97|5.02|7.36|7.52|8.43|8.76|15.16|11.16|14.48|16.17|17.87|25.87|27.83|33.15|34.35|30.89|38.08|45.48|51.75|60.23|66.59|68.94|74.29|73.63|76.7|94.29|100.5|113.13|106.08|109.23|136.74|133.93|152.38|158.36|175.51|208.03|209.24|191.66|231|277.74|270.88|243.6|257.61|278.26|257.79|294.67|355.14|381.14|433.78|
2020-10-24 13:05:47|usa_0642|CDNS|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.6875|35.0625|28.625|20.8125|29.6875|23.1875|13.625|14.6875|21.9375|17.1875|20.0625|22.25|24.8125|19.36|18.95|16.12|21.69|21.67|14.4|10.57|9.36|9.89|13.08|13.83|18.6|14.83|13.85|12.84|13.3|14.34|13.8|15.59|16.95|18.16|16.99|17.5|18.15|22.21|22|21.42|16.23|10.83|9.72|5.3|4.12|4.48|5.55|7.59|6.2|6.76|6.32|7.76|8.46|10.14|10.07|9.27|10.15|11.89|11.015|12.795|13.78|13.24|15.27|13.36|14.32|15.19|17.08|17.15|18.55|18.46|19.79|21.32|19.14|23.5|25.58|25.35|25.77|31.1|34.15|40.06|45.07|36.31|44.78|44.49|43.85|65.17|75.1|64.02|73.36|65.93|101.53|116.97|
2020-10-24 13:05:49|usa_0643|ATO|price_next_month||||5.5833|5.5|5.5|5.8333|7|7.6667|8.6667|9.9167|11.4167|9.5833|9.5001|10.75|10.4167|9.8334|8.9167|8.3333|9.25|10.4167|10.9167|11.3333|10.25|10.3333|10.6667|10.8334|11.75|11.25|11.5001|11|10.5001|11.0833|12|13.4167|13.8334|13.1667|13.5833|14.8334|15.5833|18|19.75|20.75|19.5001|19.1667|17.75|16.375|16.375|18.75|20|18.375|21.25|24.75|21.375|23.75|22.75|22.625|24.063|25.25|28.5|29.4375|29.25|29.6875|29.8125|25.25|25|22.6875|17.5|15.875|20.625|23.125|24.47|22.67|20.2|21.55|21.1|23.93|21.25|22|22.4|22.78|24.37|24.5|25.6|24.64|25.17|25.81|27.7|26.3|29.16|26.3|26.28|26.54|28.77|30.73|31.24|31.72|28.07|28.05|28.74|27.68|26.47|24.27|24.55|24.71|27.16|27.85|27.62|29.58|29|29.45|32.6|34.89|33.43|34.32|32.41|32.58|35.85|35.97|37.36|44.37|44.24|44.27|48.01|51.04|48.32|53|56.91|54|55.3|63|69.22|72.55|79.79|74.39|76.18|81.02|86.76|87.24|82.9|86.89|91.87|93.08|97.63|102.34|109.04|112.48|117.03|101.97|105.99|97.69|
2020-10-24 13:05:52|usa_0644|SAVE|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.55|12.9|13.14|14.58|21.04|20.49|17.3|17.96|24.84|32.02|35.04|45.65|61.95|64.37|65.8|74.38|74.045|61.73|47.41|41.5|46.71|44.31|43.64|57.09|51.41|51.75|35.56|44.14|37.7|37.5|44.43|56.1|54.44|48.9|35.88|39.5|11.44|17.74|15.75|
2020-10-24 13:05:53|usa_0645|STWD|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.1258|16.279|15.4405|15.6179|13.7956|16.1984|17.3353|17.69|16.6902|13.586|15.1663|16.7386|17.6175|18.7301|19.2139|22.3826|19.9557|19.6171|22.6568|23.61|22.93|21.96|23.39|24.18|22.24|21.12|20.65|18.39|20.56|21.9|22.19|22.67|22.55|21.74|21.05|21.07|22.13|21.27|19.99|22.52|22.65|24.08|24.76|11.04|13.88|15.33|
2020-10-24 13:05:55|usa_0647|SBH|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.5|7.57|9.09|8.66|9|8.75|7.28|6.62|8.2|5.61|6.51|5.66|7.31|8.21|8.82|8.14|11.88|14.67|14.02|17.7|16.5|20.9|24.79|26.17|25.65|24.73|29.82|31.01|25.49|30.57|26.93|25.94|27.56|30.49|34.23|31.49|23.32|27.17|32.3|30.31|25.26|26.27|19.72|19.06|19.59|17.84|16.03|16.28|17.86|18.02|18.4|11.85|14.63|16.44|6.97|12.21|9.29|
2020-10-24 13:05:56|usa_0648|DCI|price_next_month|0.4766|0.4584|0.4271|0.4766|0.4011|0.3438|0.3855|0.4167|0.3646|0.3881|0.4688|0.5469|0.737|0.7006|0.7474|0.7683|0.7006|0.8255|0.5625|0.7552|0.836|0.8959|0.7604|0.8594|0.7813|0.7188|0.8021|0.8959|0.974|1.2813|1.1563|1.5313|1.4375|1.4636|1.6563|1.8281|1.8698|1.8906|2.3594|2.3906|2.1328|2.3203|2.6328|2.9453|2.7969|3.0625|2.875|2.891|3.1095|3.344|3.047|3.266|3.2815|3.0785|3.6565|3.8595|4.2815|5.094|6.3285|5.625|6.3438|4.6406|4.5469|4.5781|5.5938|6.2031|5.8125|5.1563|5.8125|4.7969|5.6563|6.975|6.92|7.7|7.8875|9.2525|10.7875|8.38|7.8925|8.4875|9.98|12.1875|14.305|13.505|13.715|13.315|14.85|15.59|14.875|16.29|15.625|17.275|16.62|16.445|18.775|17.61|17.96|18.195|21.43|20.94|21.77|22.555|17.575|15.56|16.495|19.005|17.835|19.12|23.15|23.735|24.36|29.3|30.615|27.69|32.025|36.15|34.66|34.13|32.27|37.61|36.38|36.25|39.61|41.26|42.09|38.79|41.58|36.56|37.37|33.6|30.2|28.18|32.68|36.13|36.52|42.25|46.28|47.49|47.21|50.66|44.26|47.7|51.28|47.28|53.54|49.95|52.74|51.85|43.83|48.34|51.79|
2020-10-24 13:05:59|usa_0649|NNN|price_next_month|||||||9.75|11.75|11.75|12.75|12|12.25|11.25|11|11.25|11|10|9.75|8.5|8|8.25|9.25|9.25|8.75|9.25|9.25|7.75|7.25|7.25|7.5|7.5|7.5|9|8.75|8.75|9.75|9.625|10.125|11.75|11.875|14.125|13.5|14.375|14|13.875|13.75|12.375|11.875|12.125|12.375|12.75|12.875|13|13.625|13.75|15.875|14.625|15.563|15.813|17.438|16.313|15.75|14.6875|13.125|12.5625|11.75|11.5|10.1875|11|10.8125|10.125|11.45|12.35|13.75|12.97|13.26|15.19|16.19|15.6|14.91|16.16|17.69|17.2|18.3|16.59|17|19.23|18.75|18.98|20.75|19.38|22.93|21.05|20.84|22.47|23.75|23.95|21.66|25.35|22.72|22.91|21.14|17.83|14.43|17.74|19.71|19.38|20.2|23.53|23.12|27.1|24.85|26.34|25.09|27.25|27.01|27.38|29.5|31.68|32.02|39.68|34.99|34.4|33.2|34.13|35.57|38.12|42.84|38.4|37.17|38|42.94|43.76|53.16|45.62|43.6|42.22|39.98|40.18|39.68|38.04|44.61|46.75|52.71|52.62|52.24|58.91|56|32.64|35.45|35.2|
2020-10-24 13:06:02|usa_0650|KAR|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.279|5.8156|4.6744|4.7613|5.3168|6.0083|7.3687|4.4892|5.1543|6.235|6.5411|7.3536|7.773|7.5312|8.9482|11.0341|11.2798|11.703|12.3341|10.5731|13.0483|14.454|14.2159|13.804|13.8872|14.4729|15.6783|16.4152|16.3661|15.9428|15.7652|18.2177|19.3362|20.6475|20.98|21.7358|17.7264|19.7934|25.2|23.84|22.39|10.93|13.45|15.13|
2020-10-24 13:06:03|usa_0651|NFG|price_next_month|4.0223|4.2802|4.3833|4.813|5.5693|5.125|7.0938|6.5|6.9375|6.8438|6.4375|7.8125|8.8125|9.25|10.2188|10.375|10.0625|11.1875|9.3125|8.9375|8.9375|9.125|9|9.75|9.25|12.4375|11.8125|13.1875|10.8125|11.25|11.125|11.4375|11.875|11.8125|12|12.1875|12.5|13.1875|13.125|14.8125|15.875|17.375|17.75|17.4375|15|15|14.875|13.25|14.4375|14|14.875|16.75|17.5625|16.875|18.625|21.125|20.8125|21.25|22.0625|23|23|20.6563|23.625|21.1563|21.875|23.4688|24.4375|22.2813|23.7188|24.6563|26.8125|26.255|28.1|24|23.41|22.9|23.82|19.33|20.17|20.58|23.46|24.19|22.35|25.1|24.5769|25.54|28.02|28.2|27.23|30.4|30.14|32.9|33.25|37.14|37.4|40.69|47.01|43.35|48.49|43.11|51.18|49.79|36.19|29.96|32.71|40.58|45.34|46.92|52.02|48.05|55.18|68.34|73.3|72.38|61.29|50.28|47.32|48.94|52.7|54.4|62.72|64.83|71.55|75.36|73.64|68.91|69.23|63.43|64.45|54.07|52.53|45.33|55.5|56.51|52.38|56.15|55.38|59.21|58.05|55.75|51.35|53.7|54.29|57.3|59.21|47.74|45.31|43.19|41|40.57|42.93|
2020-10-24 13:06:06|usa_0653|GNTX|price_next_month|0.1094|0.1114|0.1055|0.0859|0.0879|0.0859|0.0762|0.0762|0.0801|0.0684|0.0664|0.0997|0.1368|0.1348|0.1075|0.129|0.127|0.1309|0.1016|0.1133|0.1231|0.1211|0.1348|0.1484|0.2109|0.3125|0.3242|0.2852|0.2852|0.2422|0.1993|0.2109|0.2735|0.3047|0.4023|0.6016|0.6954|0.6563|0.582|0.7969|0.9297|1.6172|1.8438|1.9844|1.8203|1.2656|1.5|1.391|1.2035|1.352|1.391|1.508|2.469|2.344|2.969|2.5|2.25|2.8285|3.0625|3.9065|4.2188|3.8594|3.6719|5.7188|7.5156|6.5313|4.2969|7.5|8.0625|5.6875|6.1875|6.1875|6.75|8.1975|5.95|7.44|7.915|7.2975|7.37|7.3628|7.5375|8.885|9.76|10.9125|9.8425|8.95|8.2525|8.4575|8.115|8.91|9.4|8.35|7.33|6.67|7.955|8.745|8.9|9.87|10.39|7.93|9.34|7.73|4.795|4.195|6.685|7.485|8.005|9.585|10.745|9.635|9.99|16.035|15.675|14.17|15.06|13.435|10.9875|8.005|8.6|9.565|11.25|11.28|14.7275|16.195|14.335|14.45|16.37|16.69|17.35|16.08|16.39|13.69|16.04|17.67|16.91|20.89|20.65|17.02|19.41|23.68|22.74|23.2|21.05|21.18|23.03|27.42|28.05|31.155|24.24|26.99|29.44|
2020-10-24 13:06:08|usa_0654|AXS|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.55|25.85|29.23|30.65|28.99|25.96|27.7|27.32|28.35|27.63|32|29.9|29.28|34.35|32.99|34.15|40.3|39.25|39.75|35.14|29.09|30.45|28.04|24.49|26.9|31.02|28.04|31.64|32.02|33.66|35.41|35.23|30.73|26.29|31.19|33.41|33.26|35.72|36.34|42.07|46.76|44.4|46.48|45.99|44.47|46.87|49.88|51.33|55.78|53.31|54.89|54.61|53.77|55.75|64.89|65.95|65.75|55.46|49.37|57.47|55.36|54.86|53.32|56.75|61|62.23|59.67|41.33|38.63|44.4|
2020-10-24 13:06:10|usa_0657|LPT|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 13:06:10|usa_0658|NCR|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.9486|8.0972|6.6683|8.6183|6.4301|8.2015|7.7252|6.9064|11.0741|12.0267|11.9225|7.5613|8.8265|10.2257|9.0647|9.1391|11.2229|8.5711|9.0712|6.9017|10.5263|10.2406|7.5351|4.8821|6.1824|4.7297|6.5063|8.1543|9.2451|11.1313|11.4194|12.3839|15.9324|16.8945|16.9708|15.3561|16.1896|19.8048|17.3423|18.5569|20.4859|22.5245|25.4204|26.49|23.17|23.36|25.8|18.21|15.06|9.36|10.9|12.65|11.32|15.21|12.2|14.2|15.41|18.65|19.1|18.36|16.85|20.97|23.35|21.92|26.2|27.8|32.9|38.64|33.77|33.94|35.5|30.52|29.22|30.6|29.85|24.72|24.33|30.19|27.55|30.9|41.56|43.61|40.86|37.4|35.08|31.58|30.5|24.77|24.02|28.96|31.17|29.2|35.12|19.34|16.29|22.46|
2020-10-24 13:06:13|usa_0659|MSG|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 13:06:13|usa_0661|AVY|price_next_month|5.0782|5.9064|6.1408|6.2188|6.5938|6.5626|7.4064|9.3438|8.5938|8.8438|8.625|9.0314|10.5626|9.4064|9.75|11.8126|11.4376|13.6876|9.625|10.8126|11.125|12.25|11.375|12.0626|11.8126|13.8126|14.5|14.5|12.75|11.9376|8.625|10.75|12.125|11.875|11.25|12|13.4376|14.1876|13.3126|13.4376|15.125|14.125|14.1876|14.25|14.4376|16.3126|16.813|17.625|20.313|20.063|22.375|26.688|28.5|25.875|32.938|36.625|36.75|44.125|39.813|44.875|52.375|57.5625|41.4375|49.4375|68.25|61.375|62.5|67.75|65.625|54.25|50.5|54.22|56.07|51.26|46.3|59.5|64.05|62.21|62.24|59.59|53.01|53.96|52.58|62.16|64.1326|60.57|60.84|60.09|52.35|56.67|56.65|59.74|62.5|58.63|63.14|68.36|62.2|61.34|57.9|51.75|48.19|44.01|35.02|24.23|28.74|26.73|35.65|32.51|39.03|35.85|36.35|42.09|41.74|31.55|26.6|28.7|31.98|30.79|32.38|38.51|41.45|44.73|47.12|49.27|48.66|47.21|46.85|52.27|55.59|60.85|64.97|60.89|72.61|77.89|69.79|73.02|83.21|92.93|106.17|122.68|104.81|114.68|90.72|104.45|110.65|114.87|127.86|131.24|110.39|113.34|142.56|
2020-10-24 13:06:15|usa_0662|ON|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.938|21.75|11.625|5.5625|4.32|4.25|1.83|3.65|4.55|2.34|1.14|1.84|1.17|3.14|4.26|7.5|7.89|3.51|3.58|3.6|3.65|4.57|5.16|6.5501|7.17|6.2|5.87|8.03|8.92|11.19|12.47|7.54|6.35|8.51|6.54|4.04|4.37|6.44|8.37|8.9|8.86|6.64|7.03|10.29|9.63|10.41|7.41|7.83|8.49|7.15|5.95|7.42|8.1|8.15|7.36|8.095|9.45|9.19|6.97|9.96|11.46|11.35|10.03|9.68|9.43|8.46|11.79|12.69|14.6|14.05|19.42|22.78|23.56|22.59|17.09|17.71|22.92|20.55|18.03|25.32|12.87|20.55|22.89|
2020-10-24 13:06:18|usa_0663|HXL|price_next_month|14.4927|18.1784|12.8374|13.587|12.3376|15.992|19.1779|18.9905|17.1789|20.9895|17.9285|22.1764|26.7366|25.581|26.7366|25.9245|31.7654|33.4208|23.4883|24.2379|31.3281|36.25|38.25|31.25|29.25|28.625|19.5|16.75|12.75|11.25|7.25|11|15|12.125|12|12|12.875|12.75|11.875|9|9.625|9.75|7.25|3.25|3.875|3.375|4.875|4.875|5.125|10|8.375|11|12.625|15.25|18.25|18.75|17.875|26|26.813|24.375|27.9375|14|10.9375|9.25|8.875|8.5|5.375|5.25|8.5|14.3125|10.9375|11.7|9.28|7.43|3.43|2.47|4.58|3.75|1.33|2.88|3.86|4.81|6.81|7.6|8.4|11.75|15.5|14.73|16.4|17.28|15.82|20.87|22.09|14.37|16.19|19.24|21.7|21.74|25.03|21.83|22.38|18.98|13.2|8.29|9.59|10.21|11|11|16.2|18.69|17.77|19.02|21.53|23.94|24.71|25.07|27.38|23.29|25.56|26.79|30.5|35.21|42.31|41.68|41.69|37.25|41.89|44.23|50.15|51.89|46.32|41.38|45.27|43.17|45.49|51.35|51.75|51.17|60.69|68.35|66.47|69.01|58.52|67.71|70.71|81.76|74.62|74.22|34.59|37.3|35.5|
2020-10-24 13:06:21|usa_0664|NDSN|price_next_month|1.5531|1.721|1.721|1.4173|1.1869|1.3548|1.4602|1.5227|1.6867|1.5617|1.2494|1.5852|1.8858|2.3543|2.4793|3.1234|3.3733|4.25|3.2813|3.75|4.875|5.7188|5.6875|5.9375|5.75|6.3125|6.75|6.4063|5.9219|5.25|4.9063|5.8125|6.1875|6.625|10.625|11.5|12.75|12.75|11.75|11.75|10|10.625|13.375|14.1875|14.375|13.6875|14|14.0625|13.875|13.9375|14.4375|13.5|15.125|12.625|13.75|15.1875|12.5|15.25|12.4065|12.2815|11.7813|11.766|11.2031|15.9375|15.4688|14.375|11.125|10.75|11.1719|14.125|14.3438|14.625|13.455|12.45|11.215|13.225|15.49|12.05|12.955|11.05|12.63|12.08|13.855|18.11|17.28|20.935|17.51|18.815|16.11|16.685|18.585|22.71|26.725|22.75|23.025|25.86|22.915|22.88|26.75|24.94|29.515|35.33|18.465|15.105|18.14|22.45|26.385|28.27|35.91|31.525|39.01|46.155|56.97|51.03|46.37|45.34|53.9|51.26|59.03|67.62|69.49|72.16|72.09|69.32|74.35|75.17|76.55|72.86|79.65|74.11|71.24|60.43|76.73|88.29|100.13|113.53|125.2|127|126.69|143.72|128.6|134.11|122.67|129.64|145.95|141.66|156.81|168.86|160.91|193.63|211.17|
2020-10-24 13:06:24|usa_0665|WRB|price_next_month|0.5833|0.5838|0.5838|0.5262|0.507|0.4961|0.5756|0.5265|0.5649|0.6984|0.7605|1.5209|1.8445|1.9753|1.5656|1.6242|1.6534|1.5217|1.2876|1.4486|1.4632|1.5071|1.7119|1.8583|1.9606|2.0192|2.5313|2.0778|2.4143|2.385|1.8802|2.1802|2.6337|2.4472|2.4362|2.9191|2.8093|3.0837|4.1043|3.8628|3.775|3.7311|3.3799|3.1385|3.2044|3.3141|3.1827|3.2702|3.292|3.3689|3.7969|4.4116|3.775|3.5773|4.5649|4.236|4.324|5.0698|5.4156|5.4156|6.14|4.4116|3.9711|3.4236|3.6213|3.1769|3.0209|2.288|2.7818|3.1933|4.4858|4.6089|5.336|5.5178|7.0071|6.6369|7.9671|6.9747|7.3382|7.7431|9.1733|10.1311|10.16|11.4102|12|12.1302|12.6636|14.1333|14.4444|16.6356|19.4222|21.9556|24.9467|24|24.5733|22.06|21.66|19.6133|20.06|20.12|17.1267|15.7467|17.5133|17.6533|15.94|15.4867|16.48|16.22|18|18.0067|18.3467|18.8333|21.74|20.5267|23.2067|22.8467|25.1067|24.42|25.9267|27.4467|28.9467|28.2467|29.2733|25.84|29.4933|29.74|34.36|32.66|32.66|37.1467|37.22|33.4333|37.3333|38.7933|38.0667|44.8067|45.32|45.98|45.72|48.6533|49.7067|50.54|50.6|51.26|61.3|69.39|69.9|73.53|54|61.75|65.72|
2020-10-24 13:06:26|usa_0666|CNK|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.91|16.94|19.27|17|12.9|12.29|11.6|7.55|9.95|11.3|11.01|15.17|18.76|14.21|16.86|17.74|20.81|20.14|18.87|18.96|21.99|23.46|23.01|27.44|28.86|28.92|32.22|32.47|29.07|34.54|32.08|35.3|45.52|41.68|33.83|31.49|34.55|36.86|38.16|38.99|44.03|37.84|37.45|33.91|38.38|36.73|38.78|39.25|39.39|38.04|38.28|31|8.03|13|8.06|
2020-10-24 13:06:28|usa_0667|EV|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||6.5516|5.9046|6.5516|6.4212|7.5606|8|7.628|9|10.94|11.252|11.064|15.564|18|18.376|24.5|5.5313|4.75|5.1563|5.7031|8.7031|8.5469|10.2344|10.5781|12.9531|12.4531|15.2|16.15|17.07|14.05|19.65|18.265|13.38|14.355|13.88|14.9|16.73|17.44|18.875|18.255|18.97|21.81|25.03|23.43|24.57|24.89|28.82|28.47|24.76|31.04|34.3|38.22|41.86|50.03|37.25|36.6|37.14|22|19.14|27.37|28.62|28.39|28.81|35.24|29.96|28.77|30.3|33.77|26.82|26.29|25.69|26.3|26.53|28.14|36.2|39.88|40.47|41.81|38.07|36.07|35.13|36.83|40.25|41.08|38.36|36.11|28.66|34.53|37.81|35.06|41.93|42.93|49.09|50.47|57.8|54.39|53.13|45.05|38.52|41.57|44.5|45.6|45.75|36.7|36.14|62.06|
2020-10-24 13:06:30|usa_0668|SNH|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 13:06:31|usa_0669|TFX|price_next_month|6.0626|5.4167|4.8751|4.8125|4.2916|3.7083|4.5625|5|4.6667|5.5208|6.0626|7.3333|8.6042|7.9167|8|9.2084|9.8751|11.2084|6.5834|7.5417|9.2501|9.5|9.375|9.9167|10.4167|11.4584|10.9167|9.4584|10.5834|11.2084|8.75|11.1667|14.5|16.375|15.625|17.625|16.875|16.375|15.0625|15.5|14.1875|16|14.4375|18.25|17.375|18.5|19.375|17.375|20.688|20.625|21.188|20.125|23.188|22.125|24.063|23.625|28.875|33|37.25|35.75|42.5|38.375|38.6875|37.875|43.5625|50.375|34.0625|31.75|34.5625|36.25|34.5625|41.41|48.91|47.65|40|45.31|56.51|49.34|42.06|41.13|38.39|45.73|46.01|48.9|45.8453|44.45|43.79|50.75|53.47|66.33|66.19|63.07|65.24|57.09|62.2|66.78|71.83|76.43|73.21|59.12|55.09|61.32|52.99|53.18|42.98|47.96|49.75|57.16|61.32|56.67|55.75|57.32|63.01|60.23|59.86|61.19|62.67|63.74|67.95|75|78.13|79.43|92.18|93.64|102.09|107.74|114.12|109.56|122.96|133.99|133|135.69|155.78|180.31|143.13|167.73|206.89|207.22|236.98|277.75|267.88|272.71|240.74|273.5|286.18|339.74|347.41|371.51|335.4|373.1|366.24|
2020-10-24 13:06:33|usa_0670|R|price_next_month|17.5517|17.7824|18.5861|18.1038|14.4381|14.4877|17.1106|18.9839|15.3309|19.6709|18.6716|24.4791|29.4125|26.3657|33.3633|37.1121|39.4862|37.4869|25.9909|28.1152|29.1149|26.4908|24.4913|26.9907|24.7414|29.1149|22.3672|18.6185|19.1185|20.8677|12.7456|17.9937|17.9937|18.2437|18.9934|21.6175|25.8659|25.9909|23.9916|30.3644|27.7404|33.1135|28.3651|26.875|25|26.125|23.5|21.5|23.375|24.875|24.125|23.375|28.875|26.25|29.75|28.5|31.125|35.8125|35|33.5|34.8125|29|24.625|24.375|26.375|23.5625|21.375|22.0625|22.1875|20.875|19.75|19.85|19.81|19|18.7|24.98|28.36|26.17|22.95|22.53|24.84|29.06|30|36.8|36.7902|42.9|50.1|45.55|36.93|38.99|39.67|44.7|52.15|50.4|52.65|54.54|52.64|54.37|47.85|52|68.47|65.96|39.62|33.78|27.69|35.13|40.55|36.4|46.52|43.67|43.75|48.08|53.5|56.32|50.94|56.28|48.72|39.44|45.12|56.78|58.07|61.84|65.83|71.19|82.18|86.13|88.47|82.79|99.58|90.52|71.78|53.17|68.92|65.9|69.39|77.6|67.91|72.76|81.08|87.03|67.43|78.3|55.31|57.91|63|53.26|48.63|47.72|35.4|36.63|51.58|
2020-10-24 13:06:36|usa_0671|GWR|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 13:06:36|usa_0672|CRI|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.325|12.67|14.235|14.6|14.115|16.535|20.545|29.7|27.79|30.02|32.96|26.11|28.51|25.35|25.24|26.51|20.64|18.05|15.85|13.29|16.17|19.37|20.99|23.4|28.3|26.72|31.73|25.41|28|28.67|29.24|31.42|34.1|39.49|48.25|53.97|52.87|56.66|59.58|73.44|73.43|72.34|74.56|71.1|81.68|86|93.82|107.96|92.4|93.19|102.56|105.21|86.99|86.94|89.8|88.89|92.69|116.57|104.43|108.7|98.53|80.83|102.32|95.26|89.54|108.9|71|82.54|83.88|
2020-10-24 13:06:38|usa_0673|OC|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.5|26.95|31.65|32.18|26.23|18.56|19.14|20.81|24.07|17.65|10.65|12.66|20.54|26.35|26.5|30.08|27.46|31.76|36.41|35.97|21.41|31.92|34.61|28.53|33.7|39.14|37.26|39.28|37.82|41.92|43.16|37.27|31.71|39|42.27|42.07|42.49|44.61|48.84|54.05|53.11|51.66|60.61|65.42|78.61|94.15|80.67|64.22|53.86|46.3|50.01|55.77|60.48|64.84|36.73|55.11|69.66|
2020-10-24 13:06:40|usa_0674|LII|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.75|14.9375|9.625|9.1875|14.625|8.5625|7.6875|10.6|10.55|9.18|10.08|13.66|17.5149|13.63|12.97|14.6|13.5|16.4|16.25|18.1|17.75|15|19.74|21.05|20.85|26.13|29.22|30.45|26.01|23.16|30.11|34.99|34.2|34.2|38.16|34.87|28.48|30.63|34.5|28.37|30.68|35.2|39.43|47.83|42.14|42.83|47.5|52.54|43.1|28.85|34.74|36.95|47.36|47|54.46|62.71|65.3|70.88|84.28|89.49|89.94|75.38|94.55|111.2|108.5|119.06|124.24|140.27|142.65|159.7|153.67|167.9|185.82|180.29|210.98|199.57|206.17|198.5|219.61|273.5|288.05|233.77|245.67|178.42|231.79|278.4|
2020-10-24 13:06:42|usa_0675|NCLH|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.79|29.93|30.48|30.83|33.88|33.19|31.9|34.6|45.61|53.15|56.54|56.85|57.99|53.96|40.51|38.05|42.79|49.76|55.41|55.98|55.37|53.04|46.62|55.05|43.03|57.13|53.73|50.76|56.97|9.55|16.42|18.01|
2020-10-24 13:06:44|usa_0677|STLD|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||4.6563|4.875|4.914|6.6563|5.6563|4.6875|5.4688|3.5|2.7188|3.5156|4.375|3.875|3.9375|4.0625|3.1563|2.25|2.4219|2.7188|2.6875|2.905|2.525|3.25|4.1975|4.3475|3.2875|3.2025|2.955|3.5425|3.9575|5.6375|6.3125|7.21|10.13|8.495|8.45|7.4975|7.9375|9.1125|14.5325|15.8075|12.12|16.07|21.645|22.575|23.815|26.425|33.9|33.19|15.92|12.78|8.98|12.94|15.92|19.5|18.41|14.06|14.76|18.65|18.15|16.25|11.26|14.48|13.49|12.61|12.38|14.6|15.43|15.24|16.93|18.985|17.835|18.19|20.01|18.16|21|20.18|19.12|17.8|23.3|24.85|24.13|36.21|35.18|36.48|35.98|45.61|43.96|46.8|45.75|33.4|35.23|29.33|28.26|32.69|20.98|25.8|29.7|
2020-10-24 13:06:46|usa_0678|THC|price_next_month|40|38.6667|30.6667|29.3333|28.1667|25.6668|30.3332|36.6667|35.3334|37.1667|26.6667|26.5|30.6667|29.3333|32.8332|31.3333|36.1667|38.5|25.1667|26.8333|29.5|30.3332|30.5|35.0001|41.3334|45.1667|48.8332|44.1667|43.0002|49.6668|47.0002|58.8334|63.8334|64.9999|43.6667|42.3334|41.6667|39.3336|30.0003|28|20.6669|30.3333|30.0003|42.3334|45.6667|45.3334|38.668|39|45.3334|40.668|47.668|57|54.668|51.668|55.668|71.332|69.3334|79.836|81.5|92|99.8284|79.8294|74.4963|55.3306|62.9969|47.831|51.8308|60.6637|67.9967|81.1627|104.8282|116.3143|119.0342|148.0194|153.3791|170.0983|195.6437|190.6|208.8|71.96|59.36|55.12|55.2|49.6|47.2168|44.5808|42.88|39.72|47.88|48.56|33.68|29.08|33.28|23.68|28.24|28.24|29.68|20.72|14.04|17.6|25.6|23.16|17.52|4.28|9|15.8|20.48|22.16|25|18.4|17.44|26.6|27.72|22.24|18.92|21.16|20.76|18.48|23.6|38.83|45.36|44.65|47.19|46.01|45.08|52.77|56.05|42.28|47.86|56.3|31.37|27.12|31.69|30.61|19.71|17.59|15.67|17.35|14.28|18.88|23.94|37.63|25.73|21.99|21.9|23.57|25.34|31.64|20.18|26.44|29.16|
2020-10-24 13:06:49|usa_0679|TRGP|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.16|33.95|32.95|28.83|41.14|45.58|42.9|50.59|55.11|67.23|66.06|74.71|86.98|103.96|142.25|139.1|107.06|97.64|88.94|62.18|26.38|28.06|41.43|48.25|57.98|59.48|43.42|46.86|49.93|43.69|48.6|58.31|39.4|40.79|39.13|39.66|41.97|5.89|19.19|16.17|
2020-10-24 13:06:50|usa_0680|LECO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||16.125|12.25|12.75|13.5|15.5|13.875|16.875|19.25|20.063|18.875|18.375|23.625|11.125|10.9688|10.5625|10.3125|9.4375|11.1875|9.7813|9.5234|7.5625|6.4688|9.2188|10.2|11.96|10.58|12.73|14.2|11.555|11.77|11.11|9.555|11.375|12.195|12.355|15.765|17.005|16.69|16.075|15.275|18.305|19.785|22.255|27.405|28.69|30.745|30.385|31.865|35.995|36.125|30.825|38.15|40.175|21.575|20.585|22.265|21.19|23.72|24.415|29.9925|27.61|29.88|33.86|39.29|34.22|36.4|42.95|49.01|39.88|43.37|53.93|52.76|59.04|69.24|69.2|66.81|66.44|72.48|67.91|66.86|60.55|59.81|53.24|62.67|62.06|65.83|83.37|89.03|87.26|91.67|97.57|82.87|93.94|80.91|86.44|87.27|84.52|89.57|89.18|80.51|90.39|105.54|
2020-10-24 13:06:52|usa_0683|AOS|price_next_month|||0.8472|0.9375|0.8889|0.5556|0.6736|0.8819|0.9028|0.9583|1.0764|1.5625|1.4931|1.3333|1.1944|1.3194|1.1528|1.2778|0.8194|0.7083|0.7917|0.9097|0.8819|0.9792|1|0.9375|0.8194|0.6667|0.8889|1.0139|0.8194|0.9444|1.0556|1.0208|1.0069|1.1111|1.7083|1.8333|1.6944|2.0903|2.2083|3.0139|3.1111|3.9028|3.2639|3.1111|2.7083|2.4444|2.6528|3.0278|2.3055|2.7917|2.5556|2.4722|2.9167|3.7083|3.8612|3.9792|4.6042|4.6667|5.0139|4.5903|3.4063|4|4.2083|4.8542|4.0417|3.2813|3.4271|2.6875|2.3542|2.8167|3.1867|2.9217|2.6333|4.1283|5.1833|4.7917|3.66|4.3317|4.97|5.5683|5.275|5.2017|4.9833|4.7867|4.4233|4.5183|4.75|4.5|5.3967|7.1817|7.9033|7.1433|5.86|6.3917|6.35|8.0917|6.2317|5.8317|5.1567|6.6167|5.2583|4.58|5.1817|6.5067|6.605|7.0967|8.605|9.1133|9.3383|10.7025|10.9925|10.3675|9.29|10.62|11.9|12.355|15.1925|17.32|18.8575|20.66|25.825|23.61|23.38|23.35|26.675|29.705|31.95|35.91|38.41|34.925|38.61|46.445|45.17|48.75|53.88|53.55|59.2|67.84|61.35|59.53|45.53|47.86|52.57|45.45|49.68|42.69|42.38|48.14|54.93|
2020-10-24 13:06:55|usa_0684|CBOE|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.8|20.6|23.75|27.57|24.77|24.3|25.97|28.14|27.92|29.43|30.13|36.13|46.97|45.63|50.98|54.75|48.46|54.34|63.36|56.18|60.23|65.61|63.1|65.46|67.41|66.84|73.01|80.89|93.03|109.34|123.56|111.6|102.94|95.43|98.36|95.85|108.47|115.58|118.22|93.5|93.71|86.84|
2020-10-24 13:06:56|usa_0686|ACM|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.1|26.35|36.13|25.76|25.55|29.89|18.94|30.68|26.99|29.14|25.65|28.46|29.48|22.15|25.05|27.26|26.08|27.51|18.91|20.8|21.18|16.93|21.5|24.72|30.14|32.24|31.87|30.53|32.84|31.66|32.77|28.7|31.53|31.95|29.39|27.66|29.7|33.98|29.14|37.15|34.86|32.19|36.78|38.1|35.58|33.15|32.84|28.81|30.55|36.8|36.08|45.86|26.19|35.89|44.05|
2020-10-24 13:06:58|usa_0688|HPT|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 13:06:58|usa_0690|JBL|price_next_month|||||||||||||||||||||||||||||||||||||||||0.4531|0.4063|0.5079|0.4688|0.4375|0.3438|0.3285|0.3205|0.3985|0.6605|1.055|0.797|1.469|1.485|3|5.907|6.047|12.172|11.344|9.422|8.782|8.7031|11.5781|17.8594|23.2813|21.0313|26.125|31.625|40.9375|50.0625|57.0625|38.5|29.04|32.5|21.2|23.2|20.41|17.79|15.4|15.61|18.7|23.05|27.85|29.6|26.2812|21.75|24.31|23.57|27.6|31.19|29.85|40.4|38.99|23.1|28.71|23.99|23.3|22.53|21.73|13.25|10.88|16.26|8.41|5.82|8.1|9.16|13.38|14.48|15.32|14.51|15.34|20.21|19.84|18.31|20.56|22.66|23.45|21.7|17.34|18.91|17.8|22.99|20.86|17.97|17.26|19.96|20.95|20.61|22.52|20.25|22.98|19.91|17.36|20.35|21.34|23.98|29.02|30.5|28.28|25.43|26.6|28.17|24.73|26.65|30.21|30.88|36.82|38.89|28.44|34.86|35.74|
2020-10-24 13:07:00|usa_0691|ZBRA|price_next_month||||||||||||||||||||||||||||||||||4.0555|3.6667|4.6111|3.9444|3.8334|4.2778|5.3889|6.7223|7.6111|11.5|10.6667|6.3889|7.9445|8.945|8.8889|10.195|13.945|13.222|13.7778|11.1111|7.722|12.833|11.778|10.2222|13.861|13.889|12.333|17.222|14.417|14.5556|13.4167|14.7778|20.7223|24.1667|26.1112|25.3334|22.6945|19.4723|24.75|19.2245|18.7778|20.4756|23.5734|25.1867|22.4311|27.3423|24.8267|29.6312|34.48|38.1|43.0667|48.86|55.0867|52.75|50.93|47.76|39|43.19|45.03|39.69|31.35|37.27|34.67|39.79|36.23|39.09|30.71|36.75|30.81|20.24|16.83|21.25|24.44|25|26.1|29.05|27.44|35.78|38.9|39.29|40|35.74|37.84|38.79|34.54|35.93|43.28|46.65|46.17|48.31|54.96|69.44|80.07|73.75|83.46|92.08|107.63|76.9|60.4|62.56|53.01|65.84|83.67|94.27|101.72|115.99|123.16|134.83|137.93|166.3|173.6|211.14|210.89|237.87|239.02|229.66|280.75|303.72|
2020-10-24 13:07:03|usa_0692|FTNT|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.31|9.705|8.66|8.135|12.765|17.485|22.245|27.9|16.63|20.77|28.42|24.2|23.26|21.19|22.21|17.98|21.05|19.02|22.49|25.28|24.99|30.79|34.4|40.61|43.45|29.84|30.64|31.57|36.81|30.12|37.65|38.63|36.87|45.03|54.31|64.33|89.29|66.91|84.11|78.11|77.05|111.89|106.69|137.96|120.25|
2020-10-24 13:07:04|usa_0693|SRC|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.6362|41.9409|44.6695|42.2231|41.2215|44.3579|49.5106|51.0788|49.5554|55.2457|54.3496|45.2092|42.8345|44.9404|50.9443|58.2477|55.5146|49.5106|46.1053|33.3356|38.7123|37.5922|35.7999|41.3|38.7|35.75|40.33|44.22|47.85|48.92|22.89|35.16|34.9|
2020-10-24 13:07:05|usa_0694|DNKN|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.85|28.42|24.73|30.21|34.65|29.81|33.77|36.72|43.96|45|46.71|50.88|46.02|43.78|42.32|47.98|56.275|42.22|40.18|47.37|44.13|51.34|52.3|53.76|55.38|53.25|66.03|60|69|71.48|65.4|75.17|80.9|78.43|75.31|54.93|65.45|80.64|
2020-10-24 13:07:07|usa_0695|PBI|price_next_month|4.0235|3.7657|4.0469|4.0313|3.9688|3.5625|4.125|5.125|4.5938|5.25|5.2188|6.0625|7.1719|7.3282|8.5|10.0313|9.9375|11.4375|9.1875|9.0938|11.0938|10.875|11.25|11.8125|10.6563|12.8125|11.9375|10.8125|11.75|10.6563|8.25|10.9688|13.8438|15.375|14.6875|16.375|16.0625|16.25|18.8125|20.3125|20.25|20.8125|19.625|22.4375|19.25|17.625|16.8745|15.4378|18.5625|20.0625|21.8125|22.625|24.375|24.0625|27.9375|28.8125|32|37.5625|39.6563|45.875|48|50.5|55.0625|68.8125|71.125|63.625|45.5625|49|40.875|34.625|29.6875|34.97|38.07|40.2|36.66|41.82|42.1|39|33.55|32.54|35.11|38.1|41.1|40.58|43.75|42.1233|43.75|44.74|44.72|44.58|42.08|42.74|41.85|41.32|46.71|47.87|48|46.1|40.04|36.69|36.11|31.69|24.78|22.26|24.54|20.65|24.5|20.92|25.4|24.41|21.94|24.28|24.56|21.55|20.38|18.97|17.13|13.36|14.36|14.41|13.67|16.51|21.34|25.18|26.8|27.06|24.74|23.98|22.37|20.92|20.65|19.58|20.97|19.31|17.84|15.92|13.29|15.74|13.74|14.11|10.22|8.73|6.62|7.21|7.11|4.05|4.4|3.74|3.53|3.34|7.61|
2020-10-24 13:07:09|usa_0696|PACW|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.375|15.125|14.8125|17.44|18.75|22|19.5|26.5|26.07|29.4|30.91|29.32|30.61|36.25|36.63|37|37.55|41.59|42.53|44.52|48|45.77|54.21|56.52|57.18|55.4|50.91|57.19|56.23|55.5|36.2|27.94|14.4|32.1|22.97|15.93|12.89|18.92|20.75|23.35|20.72|18.72|20.98|21.95|20.28|13.73|21.27|24.64|24.66|23.43|26.72|28.04|32.34|34.4|43.75|47.09|42.19|40.14|44.055|46.8|47.22|43.97|38.89|36.25|41.24|42.66|55.12|52.88|46.24|49.93|51.69|48.9|50.51|46.95|35.62|39.15|37.21|35.12|37|16.68|16.75|17.005|
2020-10-24 13:07:11|usa_0697|LAMR|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||13.5|23.3333|16.5|14|17.25|20.25|24.75|33.875|38.5|25|37.7813|34.625|41|50.75|57.25|44.875|44|38.75|40.5625|37.58|45.3|30.6|41.2|39.79|32.87|31.39|37.2|29.47|35.4|30.97|38.14|41.45|42.25|41.5|42.41|40.75|42.53|43.59|46.21|52.37|53.86|54.12|65.53|62.37|62.17|54.48|45.79|34.95|34.31|21.0175|16.55|14.02|15.45|27.04|32.13|35.41|27.68|31.48|39.61|34.22|26.5|18.05|28.5|32.56|26.93|37.4|39.94|46.87|43.53|47.02|51.03|51.59|52.09|48.29|54.69|59.65|58.8|54.15|58.88|61.32|67.37|65.28|70.31|73.81|72.5|67.46|72.14|62.76|69.77|77.51|71.24|80.63|80.46|80.72|88.92|39.67|61.98|68.8|
2020-10-24 13:07:13|usa_0698|WTR|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 13:07:14|usa_0699|XLS|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 13:07:14|usa_0700|SON|price_next_month|4.1667|4.329|4.9242|4.789|4.6808|4.4913|4.3561|4.6808|4.9784|5.79|6.3312|7.4134|8.6039|8.0628|7.9004|10.4437|11.2554|11.6883|9.3074|9.632|12.2294|13.7446|12.6623|14.8268|15.0433|16.2338|15.9091|12.987|13.8528|13.7446|12.3377|15.2597|15.4762|14.7186|15.368|16.4502|17.6407|20.2381|19.8052|20.4545|20.2381|18.9394|17.5326|21.8616|17.9655|20.5629|19.0476|18.1818|21.536|23.182|22.5|24.318|25.795|26.818|24.205|24.318|24.432|30.285|29.262|32.273|36.5341|29.25|28.375|27.875|25.8125|26.8125|24|20|20.875|18.8125|19.3125|23.18|22.35|25.83|23.47|26.55|28.9|24.3|23.5|20.98|21.85|22.8|21.27|23.58|24.9668|25.91|26.65|25.96|27.09|27.8|28.3|30.97|31.32|32.53|35.48|38.5|42.64|36.67|30.92|30.86|32.95|32.62|25.18|22.93|24.41|26.48|26.75|27.76|33.13|32.7|33.5|35.55|34.56|32.05|31.39|31.3|33.13|30.31|31.13|30.99|35.04|38.49|40.64|41.38|42.08|39.14|40.87|44.2|44.69|41.28|42.69|39.51|46.89|50.93|50.29|54.95|52.31|48.48|51.79|54.31|51.36|55.82|54.58|57.58|63.06|66.38|57.7|57.14|48.84|51.74|53.21|
2020-10-24 13:07:17|usa_0701|ACC|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.5|19.22|21.15|21.11|23.45|23.15|25.2|24.8|24.33|25.8|29.51|30.38|28.44|28.8|26.72|28.17|28.31|32.85|19.77|20.57|20.09|25.99|26.77|28.05|27.8|31.41|31.12|32.89|36.95|37.7|42|45.72|45|43.49|47.3|45.7|41.63|34.31|33.15|37.24|39.11|36.29|43.04|43.67|38.46|37.18|40.16|45.88|52.43|48.23|48.8|47.96|47.09|45.12|40.31|39.22|43.12|39.52|41.19|48.42|47.6|48.61|46.4|34.17|32.94|37.24|
2020-10-24 13:07:18|usa_0702|AFG|price_next_month|10.375|12.6667|12.0834|13.1667|15.2083|15.4167|15.0834|17.2083|17.7917|17.5|17.125|18.2083|18.375|19.125|19.7917|18.375|18.3333|22.4584|14.625|14.5|15.75|14.8334|15.0833|15.9167|16.6667|17.5833|16.75|16.6667|15.0833|16.5833|10.3333|13.75|16.75|16.4167|17.4167|16.6667|15.0833|12.6667|12.5001|18.6667|17.5833|23.5001|22.5833|20.25|17.8334|16.3333|16.6667|16.75|16.5|17.3333|18.6667|21.6667|20.4167|19.6667|23.9167|24.0833|23.25|31.8333|25.3753|25.1253|29.042|26.5417|23.375|24.1667|24.2083|21.8333|19.75|14.25|16.9583|16.6667|14.2917|17.8667|17.7267|19.6533|14.7533|15.7267|19.7933|14.7667|15.4533|14.2867|14.7867|15.2667|14.8467|19.08|20.4667|19.7933|19.7333|20.5267|20.7267|22.56|22.7867|25.08|29.52|28.0733|31.9067|35.32|35.27|28.09|29.9|27.66|27.42|28.97|22.73|16.98|17.58|24.39|24.6|24.81|29.43|29.47|30.58|32.53|35.77|33.98|35.83|36.67|38.92|37.71|38.8|42.56|48.27|51.69|56.26|54.92|58.43|55.99|59.83|58.04|63.2|68.95|72.19|70.98|69.11|73.1|74.5|86.17|97.31|101.4|105.49|113.34|113.22|112.69|100.03|95.39|103.53|102.38|104.04|108.79|66.24|60.77|75.81|
2020-10-24 13:07:21|usa_0703|RS|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||3.25|2.611|2.9725|3.5275|3.6945|4.3055|6.4444|8|8.139|6.2225|7.0835|9.271|9.146|10.896|13.4585|11.1042|10.3125|9.125|12.1458|11.3333|10.5|10.375|11.5|10.5|11.875|13.8|14.65|12.45|11.575|13|16.125|12.4|10.475|9.45|8.5|11.2|14.35|14.5|16.51|19.91|17.16|19.185|18.865|23.36|28.51|39.75|44.475|35.85|34.35|41.64|59.4|52.54|58.35|49.21|60.78|63.16|25.04|22.13|35.23|33.71|36.48|40.74|48.81|39.28|41.85|52.29|56.61|47.01|44.19|53.2|55.89|51.48|54.34|64.72|65.07|70.2|73.29|69.95|70.82|68.25|67.48|52.37|64.72|60.6|59.96|56.94|73.97|78.44|68.78|79.65|78.82|72.36|76.84|87.59|87.92|90.2|78.92|81.88|91.96|99.95|116.04|121.5|89.58|98.26|111.24|
2020-10-24 13:07:23|usa_0704|PBCT|price_next_month||||||||||||||||||||||1.2169|1.1111|1.1993|1.2169|1.2522|1.164|1.0406|0.9524|0.8289|0.4938|0.4938|0.582|0.4233|0.388|0.5467|0.776|0.9436|0.7055|0.8995|1.1464|1.0582|1.2875|1.6755|1.5168|1.8695|1.8342|1.7633|2.081|2.5571|2.7867|2.8043|2.9986|2.963|3.6333|4.6914|4.2328|5.9786|6.931|7.3281|8.1746|6.5743|5.4101|5.754|6.6667|6.1243|5.3704|4.3783|4.3122|4.1799|4.2857|5.4564|4.7704|5.3355|4.6095|4.6434|5.6254|5.3757|5.2064|5.3884|5.5746|6.0296|6.9291|8.0233|8.9312|10.0032|11.9016|11.7556|13.1841|14.9143|15.3333|14.6143|15.5952|17.0905|19.381|21.4238|19.91|16.12|17.78|16.89|16.97|16.98|17.5|16.36|15.62|16.25|16.03|16.17|15.52|13.84|12.2975|12.91|13.695|12.68|12.75|12.33|12.325|11.46|12.03|12.32|13.16|15|14.435|14.21|14.28|14.52|14.62|14.07|15.11|16.27|15.95|14.37|15.5|15.16|16.24|18.75|17.47|17.44|18.66|19.67|18.29|18.23|15.66|16.38|17.29|16.42|16.17|15.42|12.69|10.79|11.44|
2020-10-24 13:07:26|usa_0706|CXW|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||96.25|123.3334|139.3771|135.4151|100.415|53.3334|68.334|56.042|33.7505|36.876|17.9165|8.127|9.1665|3.75|4.3767|2.2333|4.8333|4.7467|6.0933|4.3233|5.1067|4.8833|5.8667|6.2667|9.0667|8.7|9.85|12.28|13.2633|11.9067|14.15|13.1433|13.15|12.9833|15.0333|15.0833|17.61|21.845|22.235|26.55|31.83|25.48|28.22|27.77|26.52|24.58|16.82|13.4|16.17|24.2|24.69|20.64|18.64|25.59|24.48|23.79|22.77|22.58|21.01|28.7|30.03|33.87|36.97|38.41|32.21|35.38|32.86|31.13|33.27|33.84|36.92|40.08|33.84|29.77|27.68|31.67|33.52|13.4|24.9|33.38|27.97|25.98|22.86|20.45|24.08|23.4|17.91|20.35|20.26|15.54|16.12|12.02|9.17|7.72|
2020-10-24 13:07:28|usa_0707|BMS|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 13:07:28|usa_0708|Z|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.74|28.55|21.99|21.08|34.99|34.39|37.22|33.93|48.72|41.91|42.97|53.32|60.8|42.61|30.8|37.27|47.9|29.8|45.77|37.8|62.69|110.11|
2020-10-24 13:07:29|usa_0710|RNR|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||7.167|9.042|10|9.083|9.792|9.708|12.5|12.3333|14.417|14.5|13.917|15.917|14.8958|12.5833|11.1667|10.3958|12.3542|12.1458|12.9792|12.25|15.5208|24.1875|25.05|21.3|24.1333|32.16|32.4167|39.0667|39|41|39.27|44.29|42.59|44.98|51.56|52.641|53|46.82|50.21|44.77|44.94|37.85|45.31|42.05|51.81|54.4|53.27|54.15|57.5|58.34|57|51.44|50.87|45.9|44.69|48.66|50.25|52.5|54.18|55.95|57.22|60.26|65.62|70.28|69.59|68.12|73.11|78.06|73.99|81.36|85.64|93.89|86.97|93.71|90.71|101.21|97.81|103.33|95.63|102.49|107.3|109.63|112.65|110.91|117.52|124.29|136.32|142.17|146.91|138.36|127.14|136.04|131.85|122.16|138.03|155.36|181.15|187.18|189.44|146.01|180.38|178.22|
2020-10-24 13:07:31|usa_0712|AMCX|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.52|32.7|38.3|43.37|38.99|43.29|51|60.46|66|67.99|66.09|76.175|62.91|56.34|63.9|76.31|83.66|72.83|75.39|64.81|58.32|52.38|53.55|59.08|54.03|60.11|51.7|51.78|62.12|63.58|57.17|58.25|55.06|48.64|41.03|20.58|22.59|23.63|
2020-10-24 13:07:32|usa_0714|ODFL|price_next_month|||||||||||||||||||||||||||||||||||1.1413|1.4376|1.5583|1.4047|1.6022|1.7339|1.7119|1.5802|1.69|1.5583|1.7778|1.7339|1.6022|1.4925|1.4047|1.0754|0.8779|0.6584|1.0535|0.834|0.8121|0.8889|1.1193|1.4486|1.3608|1.3388|1.6022|1.3608|1.0974|0.9657|0.9877|1.3169|1.1029|1.0425|0.9657|0.856|0.834|0.8669|0.8604|1.014|1.0746|1.201|1.2554|1.3169|2.0499|2.7242|2.9112|4.214|4.2232|4.081|4.9054|5.7324|5.5358|6.9827|5.5506|6.5422|6.9906|8.4563|9.5407|9.6533|8.1956|8.2311|8.7585|8.5511|6.6933|8.637|9.0963|10.8741|8.9896|7.4311|8.3407|10.557|7.7007|8.1482|10.6311|11.683|12.4667|14.2978|16.6311|16.4667|16.2445|18.9422|19.7645|18.8445|22.3867|24.8533|25.6667|29.12|31.2667|36.16|40.42|42.3183|48.58|46.7467|47.42|48.7667|41.2933|36.5533|44.0333|46.44|49.7867|58.8533|59.0133|63.94|80.7533|97.6333|89.24|97.8667|86.9467|90.62|99.52|111.32|121.3867|130.82|145.29|182.82|200.62|
2020-10-24 13:07:34|usa_0716|PTC|price_next_month||||||||||||||||||||||||||||2.4481|2.4741|2.7866|1.6147|3.8021|3.8544|4.297|6.797|9.922|11.4063|12.6563|15.9375|18.2813|17.3438|21.875|24.8438|20.8595|17.8125|15.4688|22.5|22.97|29.6875|35.1563|41.7969|40.4688|50.3125|52.0313|61.0938|72.1875|56.5625|61.25|55.1563|63.4375|79.9219|34.0625|41.5625|32.6563|32.6563|35.3125|47.6563|51.6406|20.4297|25|30.7813|37.1875|28.5|23.675|17.525|17.2|10.1|7.8|5.775|6|8.25|7.95|7.675|10.475|11.5|11.35|12.975|14.25|13.3|17.25|16.275|15.65|14.94|15.46|19.54|19.82|17.77|17.63|19.1|16.45|17.43|19.37|12.99|9|11.15|12.91|14.91|16.56|18.59|17.94|21.47|22.23|24.265|20.79|20.83|25.17|21.58|21.54|20.18|23.18|24.01|27.08|27.76|35.68|35.37|35.96|38.15|33.41|38.34|36.35|35.44|29.61|36.46|39.73|47.44|52.57|54.05|55.19|66.45|72.68|82.35|91.91|82.41|84.79|90.47|67.78|66.91|83.12|69.25|85.56|89.25|
2020-10-24 13:07:37|usa_0717|HUN|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.5|22.35|20.73|18.92|17.2|18.34|17.32|18.27|19.52|18.98|27.46|26.51|24.75|22.15|10.27|13.51|3.51|3.87|5.25|8.6|12.03|12.86|9.16|11.47|17.54|17.57|19.23|9.18|10.2|15.11|12.29|14.8|18.18|17.43|17.12|21.13|23.92|25.51|27.16|25.32|22.76|21.9|21.56|11.68|8.97|13.05|15.34|15.83|19.75|24.82|26.62|27.98|34.08|28.33|29.59|26.24|21.24|24.09|20.97|21.91|23.02|14.59|18|23.36|
2020-10-24 13:07:39|usa_0718|FSLR|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.74|29.53|57.51|93.75|137.3|224.76|272.25|279.1|163.19|162.54|134.38|143.1|150|138.24|122.28|130.64|142.63|137.69|153.01|123.97|57.78|38.77|22.6|14.17|20.07|32.01|26.44|47.65|43.97|51.97|69.72|63.27|62.37|42.83|61.51|46.01|48.88|65.22|62.42|46.99|38.21|33.39|26.82|39.81|47.23|70.02|69.76|55.22|49.23|46.96|54.85|66.26|55.905|56.7|35.31|57.2|68.57|
2020-10-24 13:07:41|usa_0719|VC|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||58|71.8|65.22|69.65|41.69|51.01|52.53|37.18|45.93|53.89|57.38|62.8|75.82|82.25|89.43|98.3|95.63|102.28|98.16|105.62|103.65|112.54|76.51|63.76|70.44|80.94|95.12|103.97|127.78|127.68|110.49|125.55|93.52|61|74.8|55.36|79.01|89.86|40.47|70.11|70.99|
2020-10-24 13:07:42|usa_0720|ELS|price_next_month||||||||||||||||||||||||||||||||||||||||3.5|4.2344|4.5|5.5625|5.4063|5.5938|5.125|4.6563|4.0313|3.9063|3.9688|4.125|4.5625|4.7188|4.5625|4.875|5.9063|5.25|5.9845|6.25|6.5625|6.3125|6.172|6.2345|5.922|6.3282|6.0625|5.8282|6|6.25|6|6.2188|6.89|6.7|7.105|7.6375|8.075|8.405|8.45|7.1375|7.105|8.01|9.15|9.5|8.4|7.825|7.9225|8.6225|8.57|9.15|11.0175|10.5825|11.5|10.9975|10.7425|12.3175|13.8075|13.5675|11.34|12.56|10.9175|12.36|12.0025|10.4975|9.4325|9.9175|10.4175|11.6125|12.08|13.8775|13.2325|14.23|14.22|14.955|16.29|16.5325|17.535|17.485|17.98|16.8325|17.9|20.3125|19.245|18.995|19.655|20.935|22.145|24.55|27.365|26.41|28.94|30.24|32.96|34.245|41.12|37.92|36.97|40.455|43.65|44.24|43.16|44.58|45.495|47.345|52.94|58.35|62.125|69.94|72.75|60.31|68.32|62.27|
2020-10-24 13:07:44|usa_0721|CFX|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21|23.82|14.32|10.76|7.55|7.45|11.16|12|12.1|10.58|15.29|18.42|23.23|25.84|19.89|28.25|34.93|28.01|36.12|41.99|45.51|52.2|57.66|63.19|71.42|74.92|55.32|47.73|48.09|44.93|29.85|23.21|28.09|25.79|30.2|36.9|38.48|39.64|42.28|40.21|31.31|30.52|36.16|21.15|30.61|27.04|28.22|37.64|20.53|28.27|31.7|
2020-10-24 13:07:46|usa_0722|AN|price_next_month|||||||||||||||||||||||||||||3.25|10|6.1875|3.75|5|5.5|5.375|6.75|4.3125|4.1875|2.9375|2.625|1.875|1.875|1.6875|1.5938|1.375|1.5625|1.9379|1.7817|1.6875|11.0625|10.75|15.6875|16.375|24|31.125|41.875|24.8125|24.625|29.5|21.125|27.8125|20.75|16.1875|15.1253|14.3125|14.875|10.0625|7.5625|9.125|6.9375|6.75|7.5|10.85|11.45|10.29|12.7|16|13.49|10.61|11.9|13.85|17.19|18.7|16.38|16.9754|16.1358|17.23|19.04|18.27|21.59|19.88|22.29|22.52|19.7|20.05|22.45|20.44|19.48|17.69|16.28|16.01|10.32|6.87|9.28|17.71|20.68|17.24|18|20.2|24.43|23.22|28.71|33.91|37.61|38.94|35.76|34.58|39.43|44.4|48.5|45.51|47.9|48.23|49.39|52.99|53.32|57.26|59.62|61.55|66.2|63.19|43.25|50.65|53.35|43.87|53.12|42|42.38|47.4|60.22|46.19|48.53|40.48|38.75|41.93|48.68|50.85|42.44|37.24|51.34|60.65|
2020-10-24 13:07:48|usa_0723|AIZ|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.7|25.25|25.85|25.6|30.2|32.94|37.14|37.72|44.09|49.75|48.19|53.85|55.71|56.2|58.32|55.18|65.69|63.25|69.16|50.36|30.24|26.37|22.24|30.81|31.06|35.02|34.39|40.69|38.28|37.73|36.12|36.62|41.47|38.46|35.61|38.95|35.48|47.16|50.43|55.78|65.32|63.77|66.11|62.05|67.77|61.79|68.39|80.42|78.52|79.7|85.49|90.5|94.12|95.21|104.55|95.32|99.51|90.59|105.04|103.15|90.45|95.84|110.12|125.78|132.99|108.57|99.42|122.52|
2020-10-24 13:07:50|usa_0724|FLIR|price_next_month||||||||||||||||||||||||||||||||||||||||||1.3438|1.375|1.5313|1.8282|1.7188|1.6875|1.75|1.75|1.766|1.594|1.3125|1.594|1.6095|1.75|1.8125|1.9535|2.547|2.625|2.219|2.5781|2.0938|2.1094|2.7344|1.7188|2.1953|1.7734|2.2813|0.9375|0.9688|0.75|0.625|1.7612|3.7612|5.8125|5.7075|4.9846|5.1125|5.9162|5.84|6.5125|6.775|7.8175|9.05|11.71|15.9075|13.3025|15.2375|13.3|16.445|10.48|11.85|12.225|11.995|15.97|15.455|20.245|21.825|34.695|30.28|34.33|40.74|32.1|24.97|22.18|21.49|27.81|29.58|30.59|29.76|27.84|31.04|35.22|27.46|26.3|25.75|22.46|20.45|19.43|23.77|24.31|32.47|28.48|31.72|34.04|33.28|33.53|30.2|30.89|30.79|26.67|29.24|30.21|32.58|32.92|35.33|36.73|37.32|46.82|51.21|53.55|58.6|46.31|48.88|52.94|49.66|51.56|51.54|43.4|41.66|36.16|
2020-10-24 13:07:52|usa_0725|URBN|price_next_month|||||||||||||||||||||||||||||||||||||||||||1.4844|1.625|1.4844|1.4688|1.891|1.61|1.329|1.329|1.36|1.54|2.086|2.344|1.969|1.516|1.563|1.969|2.079|2.125|2.047|2.094|1.6406|2.0391|2.4219|3.1563|2.75|1.6797|1.3438|1.3438|1.1016|1.1094|1.6275|1.4225|1.625|3.2675|3.78|2.9075|3.0025|2.56|3.7338|4.965|8.34|10.1225|11.5425|14.87|20.5|21.035|22.21|30.355|28.33|27.31|23.2|14.62|17.5|24.4|25.76|20.06|25.27|29|34.25|33.01|21.74|15.58|19.49|24.04|31.38|31.57|37.56|32.16|30.79|33.82|31.47|32.54|27.25|26.5|28.96|30.55|35.75|42.8|41.44|42.56|37.88|35.82|35.655|35.73|30.36|34.86|40.04|32.62|28.6|22.88|30.32|29.9|33.45|26.54|22.88|19.59|24.52|34.11|40.27|44.4|39.46|32.3|29.73|23.81|28.7|25.6|17.34|16.54|24.69|
2020-10-24 13:07:55|usa_0727|KEX|price_next_month|3.75|4.1875|3.125|3.375|2.9375|1.875|2.25|1.9375|1.6875|1.5|1.25|1.25|1.25|1|1|1.4375|1.9375|2.625|1.5625|1.8125|2.125|2.25|2.0625|2.4375|2.8125|3.875|3.8125|3.75|4.75|4.1875|3.625|4.0625|5.125|6.1875|7.5|7.375|6.9375|6.625|5.8125|6.8125|8.1875|9.125|9.5625|11.25|10.875|8|8.375|8.0625|6.875|7.75|8.25|8.875|8.8125|8.0625|9.75|9.625|9.125|9.344|9.875|10.4375|12.25|10.75|10.5938|8.5|9.5|10.25|9.0625|9.3125|10.3438|11.1563|9.2188|9.79|11.05|12.45|12.85|13.7|14.025|11.4|11.805|12.56|13.08|13.65|14.69|16.435|17.25|19.3|21|22.02|20.37|24.075|25.835|28.065|36.85|32.11|35.03|35.51|37.8|40.51|45.68|45.87|54.84|47.72|34.32|23.98|30.86|37.01|33.8|32.44|42.08|38.44|42.99|46.74|56.78|58.32|61.54|66.77|66.37|52.77|57.48|70.65|74.89|84.46|88.49|99.79|100.62|116.46|110.58|72.49|78.53|72.41|65.29|50.65|63.82|54.49|58.95|64.45|70.6|60.9|70.85|74.9|85.3|83.45|71.94|74.91|81.72|78.36|79.16|73.29|53.42|46.24|38.49|
2020-10-24 13:07:58|usa_0728|TCO|price_next_month|||||||||||||||||||||||||||||||||||||||11.625|13|14|14|13.25|11.5|11.25|11.5|10.25|9|9.625|9.875|9.625|9.5|9.875|10.5|11.25|13.5|12.625|13.063|12.5|13|13.563|13.0625|13.6875|13|13.5625|13.25|11.3125|11.1875|11.9375|11.25|10.9375|11.2|12.4|14|13.46|15.43|14.95|14.82|13.85|16.36|17.51|19.55|20.16|23.23|19.5|23.1|28.7|27.01|29.6|35.54|32.97|37.55|41.14|41.5|46.9|58.27|56.05|48.09|58.87|50.15|56.67|48|33.22|19.85|23.82|26.61|30.51|31.66|43.37|40.99|46.42|52.35|58.15|59.9|61.23|67.03|77.18|77.52|78.55|81.5|85.51|73.22|65.79|65.02|72.84|73.56|76.05|81.95|72.01|74.8|76.98|71.04|69.45|80.92|72.46|70.84|62.55|56.87|47.22|61.65|55.98|62.05|55.01|49.8|49.3|40.52|35.78|26.42|43.1|38.72|35.35|
2020-10-24 13:08:00|usa_0729|ALSN|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.22|18.68|19.91|20.85|23.38|23.14|24.98|27.31|30.79|31.39|27.74|32.44|31.83|29.15|28.09|25.6|26.42|27.95|28.31|33.86|35.83|37.65|37.08|44.16|39.31|40.41|51.94|44.27|46.8|46.25|45.37|48.41|33.63|36.11|36.78|
2020-10-24 13:08:01|usa_0730|FSL|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 13:08:01|usa_0731|GME|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.05|9.46|9.25|8.735|4.86|6.165|6.65|8.75|7.565|9.225|7.375|9.6|10.65|10.975|16.545|15.45|16.155|23.49|19.42|24.525|27.45|34.34|41.51|57.05|56.52|55.67|40.71|30.36|23.52|31.49|20.46|27.34|23.52|23.66|18.4|19.8|22.5|23.8|27.4|24.92|23.79|21.42|18.37|23.99|25.66|29.91|42.38|50.02|49.65|41.21|41.76|38.3|33.8|40.4|44.32|43.94|28.31|30.09|26.3|26.05|25.37|22.11|21.51|19.59|18.2|13.84|14.63|14.66|15.24|9.32|5.52|5.37|5.88|2.8|4.34|9.39|
2020-10-24 13:08:03|usa_0733|NBR|price_next_month|187.5|173.4375|112.5|206.25|196.875|150|112.5|93.75|159.375|93.75|75|112.5|46.875|37.5|37.5|31.25|34.375|84.375|34.375|34.375|40.625|43.75|40.625|50|53.125|46.875|56.25|81.25|118.75|168.75|134.375|118.75|165.625|150|171.875|168.75|153.125|196.875|159.375|168.75|237.5|234.375|218.75|190.625|175|171.875|184.375|162.5|235.95|226.575|215.625|303.125|384.375|359.375|415.625|462.5|468.75|781.25|1028.125|598.45|629.7|426.575|462.5|312.5|514.0625|582.8125|567.1875|740.625|985.9375|1040.625|1272.5|1475.25|1490.5|732.5|768.5|782.75|1138.75|763|874.25|921.25|980|895|945|1100|1110.2075|1162.5|1228|1260|1346.75|1636.25|1715.75|2031.25|1866.5|1766|1544|1514|1606|1462|1404|1357|1877|1823|718.5|547.5|760.5|851|1041.5|1115|1078.5|920.5|1045|1220|1532|1320.5|916.5|931|832.5|692|674.5|833.5|739.5|769.5|874|854|1276|1358|892.5|575.5|835|580.5|502|368|490|450|595|812.5|517|385.5|281.5|392|380.5|299|248.5|148|175|148|92.5|103.5|10.27|42.41|30.5|
2020-10-24 13:08:06|usa_0734|CLR|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.05|8.23|9.625|12.975|15.68|32.63|19.14|11.26|12.085|11.78|20.99|22.75|22.64|21.62|23.99|28.7|32.865|33.365|26.125|34.93|40.665|35.54|39.33|38.025|41.54|44.755|53.565|53.88|63.85|78.555|56.78|38.79|49.96|37.4|34.11|23.29|33.75|43.9|53.14|52.2|46.96|31.3|37.64|54.94|61.85|61.9|59.11|45.16|49.08|41.05|28.46|35.34|12.36|15.54|13.19|
2020-10-24 13:08:07|usa_0735|GGG|price_next_month|0.2595|0.3417|0.2824|0.2779|0.2386|0.2047|0.2441|0.2779|0.2194|0.2824|0.3419|0.3803|0.5557|0.4488|0.4899|0.5804|0.6243|0.6289|0.4634|0.4634|0.6316|0.6709|0.5341|0.6036|0.4938|0.4902|0.5633|0.5268|0.6438|0.6987|0.5231|0.7169|0.7389|0.6621|0.6219|0.8413|0.7206|0.7206|0.684|0.695|0.8267|0.9145|0.9364|1.0169|0.9932|0.8011|0.812|0.8943|1.147|1.273|1.476|1.218|1.325|1.243|1.5063|2.1153|1.5557|2.1687|2.5473|2.753|3.4013|2.7778|2.6049|2.4198|3.1111|3.0494|3.3086|3.037|3.3457|3.358|3.5494|3.7304|4.0593|5.0074|4.8148|5.6963|6.6311|5.5556|6.0778|5.9156|6.8222|8.1|8.4667|9.1622|9.4|10.4933|11.4667|11.8833|11.2567|12.7433|11.4233|13.3933|15.5833|13.0967|13.5867|13.59|13.1667|13.68|13.12|11.4067|13.8033|12.0767|8.2433|7.09|7.8633|8.2467|9.18|8.8967|11.56|10.5233|11.47|14.16|16.6767|14.6433|14.3133|15.3267|17.77|15.2933|16.02|19.0667|20.1767|23.26|25.7533|23.1633|24.1667|24.7167|26.1667|23.7467|23.8733|23.83|24.4667|24.2267|26.13|24.67|24.9667|29.8633|35.95|38.68|43.93|46.8|43.99|46.14|40.63|43.33|51.25|48.08|45.2|53.15|44.66|53.24|65.73|
2020-10-24 13:08:10|usa_0736|NEU|price_next_month|1.5104|2.0209|2.2084|2.0833|1.8438|1.8125|2.4792|3|3.375|3.6875|3.8958|5.4375|6.2501|6.5417|6.0834|7.7083|9.5|8.9167|5.8751|7.125|7.2917|7.6667|7.0834|7.7083|8.0834|8.2501|8.6667|8.6667|8.4167|10.375|7.4584|9.0834|9.9167|8.4167|8.9167|8.125|9.5834|9|9.0417|9.5834|9.625|9.625|8.6875|9.1875|11.75|11.625|11.375|10.125|10.75|10.875|11.125|10.625|10.5|9|8.25|8.75|9.125|9.063|8.625|7.188|7.625|5.25|5.5|6.375|5.125|5.688|19.3333|16.5417|21.9167|33.0833|43.8333|53.1667|47.6867|45.8267|34.88|43.1|43.45|30.48|29.36|29.27|30.7|40.29|43.35|24.15|18.62|19.81|22.41|19.92|14.85|16.81|18.7|28.55|50.85|49.78|64.3|55.7|47.13|46.43|53.76|54.02|64.93|61.76|37.69|31.5|63|75.65|93.5|90.22|110|107.19|118.52|126.86|184.32|164.02|194.14|216.19|223.22|229.88|271.31|255.16|268.7|272.56|311.36|334.86|372.32|387|388.01|449.67|446.9|397.71|393.74|379.27|406.06|427.94|400.91|431.17|470.7|460.11|400.39|397.59|379.55|409.44|385.96|401.09|419.58|421.61|485.49|439.62|411.44|374.81|360.49|
2020-10-24 13:08:12|usa_0737|AGO|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18|17.05|16.44|18.5|18.1|23.4|22.5|25.3|24.94|25.58|24.5|26.96|27.3|29.2|28.9|25.4|23.97|17.09|12.95|11.79|8.93|11.55|19.89|22.23|22.74|15.95|18.03|19.03|14.83|16.5|10.48|14.91|16.22|12.12|13.88|14.9|19.62|22.54|19.05|23.27|25.07|22.89|21.86|25.76|27.44|25.17|26.66|24.93|24.76|26.02|27.84|39.15|37.51|43.08|38.69|33.01|36.21|37.41|42.42|39.18|45.19|43.32|43.21|48.02|23.99|23.1|28.14|
2020-10-24 13:08:14|usa_0738|KATE|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 13:08:14|usa_0739|DEI|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.65|26.68|26.32|25.75|27.3|21.66|23.3|21.12|17.46|13.97|7.99|8.06|11.79|14.51|15.87|15|17.98|17.26|19.1|20.04|16.73|19.69|23.06|23.38|23.35|23.77|24.87|25.46|23.9|23.6|26.92|28.8|25.61|29.43|30.92|28.55|29.64|28.92|30.26|36.22|35.59|36.82|38.67|37.07|39.63|39.54|36.09|40.4|37.58|34.54|41.11|41.33|42.47|41.83|31.88|29.85|24.93|
2020-10-24 13:08:16|usa_0740|ALGN|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.313|6.625|7.5|3.01|5.28|4.78|2.02|2.5|3.07|6.64|13.5|13.4|18.5|20.26|16.05|16.34|10.08|6.01|8.2|6.66|6.33|9.04|6.99|11.38|13.7|16.57|24.46|26.74|15.93|12.22|10.87|10.48|9.36|7.85|9.39|15.92|17.48|18.34|14.88|20.5|19.83|21.05|23.23|16.7|24.41|26.75|34.94|36.9|29.31|32.44|38.88|49.26|61.3625|53.59|55.11|44.37|57.45|53.15|63.5|56.21|64.95|73.09|80.87|89.61|96.96|114.95|151.94|192.46|231.2|257.02|341.38|312.86|186.71|293.08|273.29|200.16|280.44|185.72|274.71|330.82|
2020-10-24 13:08:18|usa_0741|MDU|price_next_month|4.0927|3.9816|4.4074|4.3148|4.2222|4.1111|4.2963|4.6111|4.9074|5.037|5.3519|5.8148|6.2594|7.963|7.1111|7.4074|6.5185|6.1852|5.4814|5.6667|5.4814|5.5927|5.6667|5.6667|5.4444|6.2222|6|6.0741|5.963|5.8519|5.8889|6|6.1852|6.037|7|6.963|7.0741|7.4445|7.6295|7.7778|9.1481|9.1852|9.5185|9.0741|8.8148|7.926|8.037|8.185|8.185|8.815|9.389|9.389|9.722|9.389|9.945|9.833|10.333|10.555|12.611|13.278|15.417|10.0833|11.8056|10.2222|9.4722|10.8333|10.3889|8.8056|9.6945|10.3333|13|12.8889|17.7778|13.4978|10.8045|12.4356|12.9467|10.0267|10.9645|11.9245|13.2267|14.0978|15.0867|15.7467|14.9521|16.3|17.1|17.8267|18.02|20.4667|21.98|24.1333|24.5|24.65|25.68|25.85|30.3|27.26|28.16|25.89|28.87|31.91|18.21|19.89|17.57|20.13|20.75|22.02|21.2|19.75|19.93|21.23|23.89|21.56|20.61|21.38|22.94|22.39|21.73|23.32|24.95|28.04|29.78|32.04|35.93|31.51|28.18|22.61|22.29|19.51|18.86|16.88|20.06|24.05|26.21|29.35|26.9|26.35|27.35|26.48|28.17|29|24.96|25.71|26.15|26.74|28.89|29.61|22.46|20.98|24.77|
2020-10-24 13:08:20|usa_0743|CPRT|price_next_month|||||||||||||||||||||||||||||||||||||||||||||0.6042|0.6042|0.7762|0.7708|0.849|0.8568|0.948|1.2398|1.1355|0.6667|0.7658|0.7188|0.5417|0.7448|0.724|0.7448|0.8397|0.8908|0.9167|1.2917|1.5104|2|1.9167|2.8125|2.875|2.2083|2.5104|3.1354|3.8183|4.73|4.8917|5.65|3.8475|3.325|2.6675|2.57|2.1|2.345|3.1175|4.2125|4.7375|5.5625|4.645|5.745|5.42|6.115|5.84|6.2975|6.7125|6.66|7.2325|7.36|7.245|7.035|9.595|10.22|10.2175|10.965|8.725|6.0225|7.8475|8.8275|8.0425|8.44|8.9225|9.11|8.465|9.8125|11.345|10.8625|10.8875|11.76|13.205|11.88|14.395|17.955|17.625|16.255|16.115|17.14|18.135|16.69|16.72|18.3|17.785|18.015|18.105|16.755|21.42|25.22|26.235|28.37|30.9|31.49|36.29|44.07|51.08|57.39|48.91|50.63|67.32|77.53|82.64|101.46|80.11|93.25|117.64|
2020-10-24 13:08:23|usa_0744|GNC|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 13:08:23|usa_0745|WRI|price_next_month|||||||||||||||||||||16.9166|18.4167|17.0833|18.3333|18.1668|20.4166|20.0833|20.5001|19.7501|17.1667|15.75|18.75|19.7501|19.4167|19|22.2501|20.25|23.3333|23.5001|25.2501|27.4167|27.6667|26.6667|24.8333|25.0834|25|22.833|23.4165|23.3325|23.7495|22.9995|25.6665|23.5005|26.8335|25.5825|28.6667|28.4175|29.0835|26.5425|29.3325|28.4175|16.75|19.75|17.5|18.4167|17.9445|17|16.5833|18|18.3889|18.6389|18.5556|18.8356|19.8667|22.24|21.8889|23.7333|24.7333|24.7667|24.2667|26.3333|28.9|28.8467|31.6667|28.91|30.8|36.16|35.75|36.01|39.28|35.56|40.53|39.41|39.96|46.5|49.51|47.86|36.61|38.26|33.62|36.89|30.49|20.45|16.19|15.54|15.43|18.5|18.67|23.12|21.17|24.13|24.52|26.41|25.72|23.21|24.27|26.56|26.88|27|28.84|34.07|31.32|31.73|28.99|31.2|32.91|36.25|37.48|32.76|35.18|35.76|34.89|36.92|43.19|36.21|35.63|32.77|32.46|30.45|29.55|27.47|30.22|28.12|28.69|28.94|27.91|31.73|29.1|18.19|17.06|16.98|
2020-10-24 13:08:25|usa_0746|EXP|price_next_month|||||||||||||||||||||||||||||||||||||||||||||4.7083|3.9584|3.542|3.833|4.167|4.792|4.208|4.792|4.792|4.542|5.208|6.542|6.167|9.6667|10.3333|10.229|12.25|14.5|11.208|12.438|11.792|13.313|11.854|10.792|10.292|8.167|8.646|9.233|9.523|11|10.967|11.467|14.627|12.37|11.383|11.3|12.883|15|17.967|18.497|21.8575|21.9933|23.0366|26.5866|25.0833|34.2333|35.4966|54.2966|66.25|35.96|36.7|49.39|44.61|43.73|39.51|37.7|36.28|24.81|17.71|18.08|27.8|27.3|24.85|22.81|31.87|24.46|23.46|29|29.09|24.85|20.58|29.41|35.22|34.75|52.97|64.77|67.75|67.48|75.01|78.75|83.33|90.82|87.43|71.22|83.39|77.14|66.03|53.54|74.12|83.95|80.97|104.58|95.97|94.1|105.57|120.3|98.96|99.35|73.84|71|90.91|82.78|91.34|91.17|61.01|80.23|91.25|
2020-10-24 13:08:27|usa_0747|SCCO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||2.7163|2.5899|2.611|2.4215|2.632|2.9479|3.4532|3.0742|2.1583|2.5267|2.1898|1.5582|1.674|1.695|2.5057|3.0426|2.6531|2.1688|2.1056|2.3688|2.1477|2.2993|2.0972|1.5834|1.9961|2.232|2.5267|2.3448|2.6245|2.5065|2.7323|4.2163|8.1614|6.3708|6.9624|8.6954|7.3764|9.2749|7.3023|9.4046|11.6837|14.9988|15.3862|16.087|17.2055|26.2445|33.8012|45.9936|35.0376|38.6424|33.7607|14.5642|19.2336|21.4066|19.3347|33.7675|35.142|35.4048|27.5517|39.2253|49.4738|38.4571|33.06|27.2182|31.9785|30.19|32.1|35.27|39.18|36.25|27.33|26.52|29.24|30.75|32.71|28.18|28.44|29.04|29.06|29.84|25.66|27.26|25.43|26.18|32.38|36.48|35.25|41.73|48.99|55.87|44.52|43.75|31.92|40.42|37.25|32.53|42.24|27.34|40.33|44.49|
2020-10-24 13:08:30|usa_0748|WTM|price_next_month|||||||||||27.75|36.625|37.25|37.625|36.5|37|36|35|32.875|27.875|28.75|31|30.5|33|34.25|38|36.625|31.125|29.875|36.5|43.75|53.5|63.25|64.625|65.875|68.75|64.25|68.5|72.75|73|82|87|90.875|74.25|60.625|70.375|70.75|75|72.125|70|69|77|76.5|82.875|89.625|100|99.875|106.25|119.5|131.5|139.625|151|126.75|145.75|144|132.25|126.5|112.5|139.0625|157|263|293|314|360|347|333.5|358.5|340|322.01|317.5|376.5|379.5|424|453.5|515|505.5|510.2|591|627.01|639|604.9|531|521.5|490.5|567.75|579.7|573|549.5|537.61|485|476.1|436.5|344.5|241.5|191.32|258|309.41|320.47|343.6|314.05|319.2|340|357.51|421.39|420|451.24|523|510.59|512.7|550.66|578.31|598|584.07|564.7|596.26|604.91|624.92|644.58|675.97|706|790|713.09|830|821.32|829.72|909.76|858.94|864.6|889.15|839.9|865.29|913.03|886.67|893.58|939.04|1076|1071|1117.22|973|880.13|952.47|
2020-10-24 13:08:33|usa_0749|HLT|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||46.2792|46.618|52.5034|50.7674|54.9169|62.7077|58.9605|50.3652|44.6703|46.7873|48.354|47.6977|57.47|56.6|61.51|68.91|80.85|78.03|79.69|75.41|69.94|87.44|100.39|92.15|108.29|55.94|74.17|89.6|
2020-10-24 13:08:34|usa_0750|AGCO|price_next_month|||||||||||||||||||||||||||||||||||||4.6667|2.2501|1.6667|3.8334|5.2501|5.75|9.0834|13.2501|14.7083|14.9167|18.334|14.688|17.813|26.813|22.375|24.375|25.5|20.5|25.375|29.5|25.875|31.563|29|27.063|26.75|12.75|9.5|7.375|9.9375|9.375|10.75|11.625|11.875|12.875|11.375|11.99|8.7|10.31|11.56|15.01|22.72|17.93|25.4|17.9|18.21|19.18|18|20.16|19.2314|20.92|19.42|20.53|17.2|20.69|15.99|18.01|23.67|22.96|26.75|33.97|41.73|38.43|59.68|60.22|60.13|59.85|31.52|21.28|24.3|31.46|28.11|30.91|35.02|34.76|42.47|50.7|57.58|47.42|43.83|50.93|46.57|43.84|45.51|53|53.25|56.25|58.38|53.33|55.7|48.71|44.31|43.34|51.51|55.01|48.39|48.77|53.47|48.16|51.08|62.8|63.99|72.14|68.57|72.62|62.68|63.02|56.04|64.2|70.78|77|76.69|70.14|52.84|65.63|82.82|
2020-10-24 13:08:36|usa_0751|WDR|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26|23.1255|12.2083|15.75|13.5|17.7917|15.2917|17.7917|26.4583|31.3125|34|31.9375|25.84|30|24.73|31.66|29.37|20.48|17.47|21|18.45|26.79|23.98|24.92|25.01|21.09|22.34|22.67|19.38|19.2|19.38|21.31|23.07|19.8|24.64|27.14|23.57|26.1|27.7|32.3|33.45|32.54|24.6|16.95|21.79|24.19|28.49|31.6|37.99|22.24|27.8|34.82|39.89|37.7|24.77|25.27|30.24|30.98|31.3|36.14|43.85|44.21|51.72|64.76|75.96|60.84|50.31|47.18|49.63|45.11|33.14|26.79|23.13|16.69|17.81|20.64|16.74|19.43|20.23|21.74|19.3|19.08|19.76|17.96|18.6|16.82|15.46|16.4|12.48|15.53|16.7|
2020-10-24 13:08:38|usa_0752|PDCO|price_next_month|||||||||||||||||||||||||||||||||||||||1.9722|2.5|2.1251|2.9444|3.5834|3.9722|3.875|3.0417|3.167|3.48|3.875|4.5|4.167|4.292|5.042|4.855|4.667|4.855|5.584|5.792|6.667|7.823|7.3594|9.063|10.3125|10.5938|9.0156|9.8281|11.25|10.8125|12.0313|13.25|15.6563|15.125|15.28|17.35|19|20.095|23.05|23.145|25.755|20.59|20.08|26.75|32|32.955|36.83|36.71|37.5|46.58|50.55|44.6|41.38|34.53|32.58|33.26|32.85|37.61|36.06|35.87|39.11|32.04|34.2|31.23|25.33|18.39|20.46|25.36|25.53|28.56|31.96|26.68|27.65|33.06|34.71|30.84|31.47|32.19|34.09|34.1|33.4|36.13|37.95|40.89|42.51|39.96|40.7|39.01|43.11|50.09|46.955|50.16|47.4|42.46|43.35|49.36|42.71|41.61|44.49|41.72|37|35.89|23.28|24.52|22.58|22.29|21.84|19.8|17.13|22.01|18.28|26.56|27.12|
2020-10-24 13:08:40|usa_0753|ALR|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 13:08:40|usa_0756|ATR|price_next_month|||||||||||||||||||||||||||||||||||||||||4.875|4.6563|5.2813|5.2188|5.5938|6.0938|6.8125|6.4375|7.375|8.3125|8.5625|9.3125|9.4065|8.3125|8.0625|8.375|10|12.719|13.7345|12.75|15.625|15.3906|13.375|13.6563|14|14.4688|13.4375|11.1875|14|12.4688|10.3438|14.96|15.79|16.5|15.05|16.04|18.575|14.96|13.965|14.34|17.21|18.625|17.9|20.035|19.65|21.155|23.46|24.245|24.115|24.925|25.595|28.22|26.205|25.75|27.455|30.505|36.625|36.4|44.7|37.7|44.15|38.7|30.32|30.82|31.03|34.92|35.31|35.48|43.04|43.07|44.88|48.06|52.45|51.05|47.97|52.42|54.51|50.01|51.28|51.53|56.1|58.39|64.16|63.8|67.42|61.1|62.24|63.11|62.07|67.79|73.56|72.9|76|78.18|71.44|72.97|80.3|80.93|87.07|87.42|93.5|102.43|101.96|99.12|111.24|125.92|118.15|115.51|107.08|115.2|118.35|
2020-10-24 13:08:43|usa_0758|GXP|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 13:08:43|usa_0759|OI|price_next_month||||||||||||||||||||||||||||||||||||12.75|12.875|10.375|8.75|11.5|10.875|11.125|10|11.625|12.125|10.625|11.25|10.375|11.875|13.875|12.625|14.25|15.875|15.625|15.5|23.75|27|34.5|34.5|36.375|39.563|44.125|30.5625|29.25|29|24.9375|23.9375|18.3125|13.5|13.3125|5.9375|8.2|7.88|6.42|6.1|12.84|16.02|12.5|11.99|10.97|8.89|11.43|12.3|11.18|13.96|14.7|18.53|22.72|24.52|25.65|19.04|21.99|18.28|15.13|16.6|22.26|30.09|39.98|44.42|50.6|59.9|42.24|22.88|19|24.39|33.94|31.88|27.22|35.44|27.65|28.03|29.49|29.67|23.17|20.08|24.05|23.25|18.45|19.49|23.8|26.28|29.75|31.79|32.04|31.78|31.19|25.77|23.35|23.91|21.35|21.55|12.94|18.46|18.79|19.3|18.9|21.82|23.9|23.89|23.22|20.33|18.68|15.67|20.07|19.76|16.97|8.5|12.62|8.24|10.44|11.12|
2020-10-24 13:08:45|usa_0761|INT|price_next_month||||||||||||||0.5209|0.2708|0.4584|0.9584|2.0625|1.4583|1.375|1.375|1.5|1.7709|1.75|1.7709|2.3959|2.3959|2.4167|2.8958|3.5834|2.0209|2.7709|2.5208|2.6458|3.25|3.4792|3.4792|2.4584|2.5|2.4375|1.7917|2.2292|2.3333|2.5|2.4167|2.3125|2.5838|2.5208|3.063|3.8752|3.594|4.2188|4.3125|4.1565|4.344|5.3753|4.3125|5.5628|6|4.969|5.0469|4.25|3.5|2.8125|3.1406|3.4531|2.2188|1.7188|1.7656|1.9844|1.8125|2.3225|2.2975|3.25|3.7875|4.5375|5.205|5.325|5.4275|5.025|5.355|6.0625|7.165|8.525|10.58|9.5|8.53|12.67|12.5|12.275|15.95|17.23|20.02|23.66|21.51|22.925|23.105|20.445|22.145|13.24|12.28|12.05|10.715|16.885|19.065|21.93|25.425|24.03|28.43|26.05|28.23|37.54|39.58|37.63|39.85|45.38|44.06|40.49|34.7|43.11|40.55|38.74|38.15|42.72|45.54|42.95|41.24|48.97|55.5|40.65|44.46|38.95|46.73|47.6|40.25|44.48|36.83|32.34|27.8|27.89|21.47|27.83|32|24.89|30.85|39.04|41.77|39.12|25|23.53|23.39|
2020-10-24 13:08:48|usa_0762|GPOR|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.75|1.875|2.375|2.25|2.5|4.125|4.5|4.375|4.5|4|4.25|4.5|4.06|2.9|2.75|3.05|2.7|3.4|3.02|2.9|3.1|2.25|3.95|3.3|5.8|7.05|10.7|12.1|13.9|10.97|10.42|13.18|13.91|21.81|23.9|18.4|11.09|14.95|7.13|5.1|2.98|5.66|8.73|12.34|14.02|11.86|15.24|20.33|31.55|30.97|26.65|30.5|26.7|21.15|32.65|40.05|48.27|49.51|64.66|60.8|73.19|63.72|51.27|37.46|46.3|37.78|35.57|22.59|29.44|30.6|29.32|21.32|16.64|14.52|14.7|13.52|10.17|12.77|10.43|7.31|7.74|4.63|2.79|2.88|0.7281|1.2|0.3589|
2020-10-24 13:08:50|usa_0764|QEP|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.54|30.605|36.58|40.04|41.71|26.31|30.57|31.16|30|32.41|30.62|29.76|28.6|28.17|30.18|31.06|33.71|29.8|19.99|22.28|17.23|15.82|13.74|13.39|17.25|18.37|19.23|12.88|9.68|8.5|10.38|9.85|12.42|11.76|6.08|8.28|7.12|3.38|4.68|0.2781|1.34|0.954|
2020-10-24 13:08:52|usa_0765|RGLD|price_next_month|10.375|14.75|17.125|12.125|8.875|9.5|8.875|6.5|5.875|5|4.375|2.5|2.875|2.75|3.125|5|10.5|10.875|6.375|3.6875|3.375|3|3.4375|2.75|2.625|2.75|2|1.625|1.5938|1.125|0.625|0.5|0.375|0.25|0.0625|0.0313|0.0938|0.75|1.9375|3.25|4.625|4.375|4.125|8.75|8.375|7.75|8.625|5.75|7.25|8.25|8|9.375|10.438|10.75|12.75|11.5|8.75|7.75|6.75|5.438|6.5|3.75|4.5|3.875|4.75|3.8125|5|4|3.125|2.75|2.8125|2.75|2.73|4.53|5.67|5.72|8.9604|11.54|17.7|27.29|15.95|22.31|20.66|17.15|12.29|14.05|16.01|16.19|18.84|19.19|23.02|39.0301|34.27|29.63|29.44|32.21|29.33|24.68|35.34|30.06|28.29|35.68|28.83|48.08|36.16|41.08|44.17|42.62|51.18|44.13|49.51|46.4|60.98|64.1|71.58|76.12|61.96|75.68|88.17|74.67|55.58|51.69|48.04|55.94|66.2|75.57|57.15|72.46|64.53|50.42|47.84|29.79|62.62|84.54|68.82|72.17|70.68|86.66|84.11|89|88.8|84.61|76.63|87.37|87.06|114.45|115.44|115.32|122.53|139.93|121.99|
2020-10-24 13:08:54|usa_0766|OUT|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.21|32.25|29.11|26.8|29.92|25.78|23.17|21.92|20.94|23.63|23.56|25.2|26.43|22.84|24.5|22.95|18.76|20.01|19.27|18.7|23.77|26.02|27.76|27.01|10.6|13.48|15.16|
2020-10-24 13:08:55|usa_0767|BRO|price_next_month|1.6841|1.6841|1.4936|1.2593|1.2593|1.3177|1.4352|1.9331|2.0033|2.0033|2.3079|3.6195|4.8726|3.1252|3.1252|3.0626|3.3126|2.9378|2.1252|1.75|2.3126|2.1252|2.0626|2.0626|2.1878|2.1252|2.3126|2.9378|3|2.8752|2.1878|2|3.0626|2.8752|2.9376|3.1877|3.75|3.125|3.3751|4.125|5.125|4.9376|5|4.5625|4.8126|5.4378|5.439|5.127|5.844|5.97|6.096|6.252|6.096|6.063|6.456|6.564|6.564|9.252|10.314|11.829|9.844|10.376|9.672|8.86|8.172|2.25|2.1094|2.1445|2.5078|3|4.0625|4.3063|5.3|6.0438|7.175|8.6875|8.3|7.1925|7.6|7.445|8.9425|7.75|7.6125|8.665|9.7546|10.63|10.44|10.815|10.9375|10.83|13.5825|14.365|15.615|15.695|14.63|14.16|12.875|12.85|12.595|11.255|9.6|8.785|10.26|9.565|9.73|9.59|9.185|8.8|10.07|10.01|11.145|12.38|12.925|10.905|11.04|11.39|13.485|12.62|12.775|13.67|15.495|16.495|15.965|15.745|14.89|15.39|15.93|15.425|15.975|16.725|16.135|15.125|17.555|18.33|18.43|21.065|21.45|22.3|24.92|26.24|27.23|29.26|28.18|27.16|31.75|35.93|37.68|44.9|35.91|45.47|46.72|
2020-10-24 13:08:58|usa_0768|CFG|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.44|24|24.36|27.44|23.44|25.28|21.34|18.99|25.57|36.17|34.38|36.88|36.57|43.17|41.81|38.96|38.07|30.51|34.15|35.51|33.5|40.75|17.3|24.23|28.12|
2020-10-24 13:08:59|usa_0770|FLO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.0851|2.0905|1.7888|1.8875|2.1015|1.9424|1.9753|1.3388|1.3224|1.3224|1.7668|1.6241|1.3608|1.8928|2.9498|3.1526|3.2593|3.3304|3.3317|3.0209|2.4757|3.6398|3.9783|4.7388|5.037|4.8849|5.2859|5.0054|6.005|5.8272|7.1348|8.0978|8.4682|8.3733|8.3615|7.8341|7.9763|9.1022|10.0133|9.3911|9.9822|10.8845|12.1822|12.2445|10.4889|10.4711|9.9333|10.7245|10.7556|11.2756|10.9289|10.8445|11.6489|12.5378|14.9133|13.1733|12.4733|13.7733|15.84|12.7267|15.86|21.2267|22.09|22.17|21.48|20.31|20.79|17.98|19.14|23.26|20.47|26.19|21.53|17.61|18.79|14.86|19.55|19.35|17.03|18.67|19.28|21.84|20.47|18.61|18.76|21.07|23.52|22.55|21.62|21.23|21.69|24.42|
2020-10-24 13:09:01|usa_0772|CREE|price_next_month||||||||||||||||||||||||||||||||||||||||1.2188|2.8438|1.7813|1.8125|1.4688|0.7188|1.0938|1.188|0.938|1.75|4.813|6.141|3.532|4.563|2.75|2.875|3.532|3|4.75|6.282|3.813|4.1719|3.532|6.3125|10.6875|10.5|15.4375|21.375|47.5|72.75|56.2188|49.625|34.5|21.53|24.46|17.95|19.14|11.79|15.12|17.25|17.96|19.95|13.38|17.75|25.07|18.52|22.38|34.51|24.03|24.19|29.65|24.04|26.0601|29.82|19.73|21.99|15.38|20.4|25.62|28|29.55|26|19.4|19.63|19.93|27.39|32.06|42.1|55.91|73.21|70.84|51.29|50.49|40.74|32.85|26.64|25.43|30.9|23.95|30.3|43.15|56.57|69.9|60.74|60.42|47.17|47.23|31.48|35.36|31.68|24.65|25.19|28.03|24.51|28.6|22.3|27.58|21.88|25.91|35.7|34.51|37.32|47.15|38.82|50.43|66.09|62.18|47.73|46.49|43.13|68.92|72.53|
2020-10-24 13:09:04|usa_0773|EAT|price_next_month||||0.8757|0.8757|1.0073|1.2456|1.4917|1.6014|1.6178|1.3464|1.1133|1.2147|1.4643|1.2888|1.53|1.8811|2.0126|1.3546|1.2011|1.4342|1.4917|1.5658|2.084|2.4295|2.963|2.546|2.7326|2.6886|3.0836|2.6227|3.4019|4.8889|5.3827|6.6832|6.9631|6.9136|7.5062|7.4568|9.0864|8.5678|10.4815|12.3703|12.5185|12.5556|9.9444|10.278|7.8333|7.6113|7.8887|5.3887|5.722|7.778|5.8333|7.5556|4.8889|5.1667|6.9727|6.2222|7.4447|10.6667|8.6667|10.75|12.2222|12.2778|12.3889|10.3611|11.2222|14.1667|12.6945|17.4445|17.3067|19.1333|16.8133|16.9333|22.5067|22.96|21.7333|18.9267|19.8333|21.1667|23.3333|21.22|23.5667|25.64|23.8733|21.5333|25.0733|22.5333|27.2667|25.4133|27.1333|26.1067|21.6|30.9533|31.55|31.1|26.94|25.39|18.58|22.69|18.39|9.3|10.97|17.72|16.64|12.64|16.32|18.52|15.72|18.54|23.53|24.09|24.02|22.9|25.85|31.47|32.41|30.8|32.74|38.9|40.15|44.42|48.36|49.14|44.84|53.64|58.43|55.37|59.9|45.51|49.74|46.32|47.14|49.24|44.5|44.19|35.47|30.72|36.34|43.59|47.17|43.35|40.52|42.77|39.85|44.45|42.69|23.28|26.89|44.75|
2020-10-24 13:09:06|usa_0774|SLM|price_next_month|||0.3541|0.3381|0.3264|0.3626|0.436|0.4317|0.3977|0.471|0.4817|0.5125|0.6263|0.7348|0.8815|0.9804|1.0144|1.142|1.0006|1.0272|1.0293|1.0633|1.142|1.2143|1.3164|1.4802|1.6375|1.4759|1.5652|1.4419|1.2079|1.6333|1.7651|2.233|2.0374|2.3138|2.1607|2.3478|2.25|2.5095|1.5014|1.6163|1.5184|1.6673|1.3356|1.1867|1.0933|1.2719|1.378|1.8332|2.0033|2.5053|2.4967|2.4838|2.8157|3.7046|4.0237|5.102|4.7765|5.0169|5.0838|5.5081|4.7712|5.2401|5.0838|5.4188|5.8282|4.6372|3.7291|5.1285|6.6544|7.4827|8.4676|9.5406|9.7133|10.7184|11.4151|10.8375|12.2357|12.6513|13.3385|14.8129|13.9911|13.7196|13.662|13.5056|16.1706|17.932|17.0209|18.3964|19.8398|20.7652|18.8931|17.9713|17.3925|16.4207|19.2325|17.5675|16.8494|7.6816|6.6204|6.1202|3.8122|4.0909|1.7257|3.1762|3.4656|3.7622|4.3731|4.2874|4.2516|5.1484|5.9273|5.57|4.884|5.3414|5.2985|5.7129|6.281|6.0345|7.3779|8.8284|9.0642|8.1317|9.2|8.86|9.55|9.11|10.19|9.13|7.06|6.4|6.77|7.19|7.05|11.88|12.54|11.08|10.59|11.44|11.48|11.29|10.14|10.71|10.16|9.11|8.44|10.92|8.34|6.77|9.56|
2020-10-24 13:09:09|usa_0775|AL|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.95|24.98|17.83|23.52|23.99|19.63|20.56|21.96|27.2|27.41|28.51|30.53|37.61|38.48|32.48|34.4|38.06|33.86|32.56|32.85|30.86|25.75|28.21|35.16|38.17|37.91|43.46|48.19|41.67|42|45.63|30.77|35.78|41.07|39.35|47.32|20.6|28.32|30.64|
2020-10-24 13:09:10|usa_0778|SYF|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23|24.58|29.48|29.84|32.5|32.8|30.11|28.61|25.12|27.33|37.06|33.73|29.78|31.31|39.12|32.66|33.5|31.34|24.27|32.35|35.53|32.17|36.21|15.49|21.79|27.5|
2020-10-24 13:09:11|usa_0779|TER|price_next_month|5.75|7.4219|8.125|7.6875|7.1563|6.2813|6.4063|7.4375|5.4063|6.0625|4.875|5.5938|6.8438|4.6875|4.1563|4.9063|6.75|7.1563|4.9375|3.1563|4.1563|4.2188|3.3125|3.3125|3.2188|2.875|2.6563|2.25|2.2188|2.1875|1.0625|2.125|2.5313|2.7813|3.7188|4.4688|3.6875|2.9375|3.5313|3.625|3.5313|6.0313|6.0313|7.2188|5.9063|6.3125|8.219|8.125|12.657|20.469|16.688|11.063|10.25|6.75|7.938|15.438|16.375|23.313|18.719|19.75|18.25|11.4688|16.25|32.5|23.5938|37.125|38.5|64.75|110|63.375|31.25|43.82|39.5|33.98|23.05|29.86|32.95|15|12.11|10.39|11.6|16.45|22.78|26.9|20.5315|17.106|16.56|14.03|11.02|15.53|13.54|17.42|16.86|13.14|14.02|14.9|17.45|15.69|12.34|10.99|13.29|9.37|5.1|4.81|5.94|7.88|8.37|9.34|12.23|10.76|11.24|16.68|16.1|13.49|14.32|16.35|17.21|14.71|14.62|16.16|16.44|16.49|17.49|18.81|17.67|18.22|18.4|18.1|18.25|19.26|19.52|19.43|18.91|19.75|23.29|28.38|35.27|34.59|42.89|45.84|32.55|43.25|34.45|35.99|49|55.73|61.22|65.99|62.54|88.96|92|
2020-10-24 13:09:14|usa_0781|TWO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.7797|13.9169|14.2218|13.7188|13.8712|14.4809|14.862|14.9839|14.5114|13.8712|12.9414|13.8102|14.923|15.929|16.2186|12.6822|14.4809|15.5327|16.5845|18.2155|18.2002|19.714|16.734|15.375|15.4896|16.9796|16.7504|16.1609|16.7013|17.4872|16.4884|14.9493|13.4429|12.7879|13.8686|13.2791|14.458|16.0136|16.472|16.5703|15.86|15.6|16.18|14.28|13.44|13.59|12.77|13.43|14.68|2.42|4.91|5.22|
2020-10-24 13:09:15|usa_0782|GNW|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.5|22.22|23.99|26.81|28.35|30.3|30.78|34.91|33.29|34.68|35.37|34.07|35.2|34.04|31.33|23.84|24.31|17.35|7.36|3.04|2.02|5.35|11.32|13.16|18.7|14.73|12.4|14.23|13.2|9.71|5.32|7.27|8.17|5.21|5.16|8.14|9.44|12.38|12.85|16.71|18.23|17.06|13.2|7.92|7.75|7.67|5.18|2.52|2.6|2.78|5.07|3.83|4.08|3.44|3.49|3.12|2.81|4.61|4.12|4.76|3.92|3.9|4.21|4.44|3.4|2.07|3.16|
2020-10-24 13:09:17|usa_0783|ORI|price_next_month|3.3561|2.925|3.0614|3.4053|3.2106|2.982|3.0132|2.961|3.8015|4.4721|3.8015|4.5193|4.354|4.2076|3.9715|3.6599|2.8901|3.6079|2.5799|2.8289|2.6072|2.9914|2.9178|3.1549|2.9645|3.0229|3.3768|2.7117|2.7259|2.8|2.3112|2.9778|3.5111|3.6593|3.9407|4.2075|4.8|5.0962|6.163|6.0444|5.6|6.1038|5.8075|5.4222|5.4816|5.363|4.83|5.422|6.104|6.252|6.785|8.326|7.8222|7.466|8.756|9.556|10.044|12.444|12.711|13.934|16.156|14.1667|10.1333|10.4333|10.4333|8.9667|7.3|6.4667|7.6|11.9|13.8667|14.656|15.408|14.1333|13.5307|15.7333|17.7227|16.7893|15.8987|14.4747|16.32|18.4107|19.168|20.696|18.5651|18.632|18.68|18.56|18.88|21.008|20.728|21.45|22.25|21.27|22.53|22.3|21.27|18.36|15.33|14.93|14.35|10.5|9.21|10.32|9.37|10.34|10.68|10.59|15.01|12.51|13.2|12.23|12.67|10.44|8.84|9.88|9.95|8.06|9.88|11.4|13.5|14.45|16.79|15.62|16.56|14.39|14.77|14.04|15.29|16.73|18.04|18.08|18.49|19.38|16.86|20.8|20.68|19.62|20.29|21.49|20.4|21.31|22.05|20.15|22.36|22.81|24.07|22.55|15.95|16.07|16.88|
2020-10-24 13:09:20|usa_0785|RRD|price_next_month|15.6095|17.5861|16.5217|15.204|15.1027|16.3698|18.0929|20.6269|22.0965|22.2487|22.4514|27.4686|29.0904|27.6714|24.7827|27.8741|27.8741|33.2462|26.455|26.5564|28.8877|29.4958|29.3945|31.0162|32.5366|38.7196|36.9965|36.9965|34.4625|35.9829|28.0768|34.8679|37.8074|36.4897|38.0101|39.7332|45.6121|46.8284|48.8557|45.2067|44.1931|48.6529|47.2339|50.2747|44.1931|47.6393|50.6801|49.0584|55.14|60.6134|59.1944|58.1808|58.3835|52.3019|49.2611|50.8829|55.5454|65.1755|52.9101|60.5129|71.4598|77.4393|69.9386|61.1211|57.3699|56.7618|39.3278|35.5783|34.4625|36.0843|34.8679|44.339|45.1499|48.1826|41.355|47.1123|51.8316|45.0688|32.5164|34.949|32.6948|42.9119|42.1659|50.6801|47.5526|51.4748|51.0045|54.248|53.3723|58.4646|56.7942|52.8695|54.6372|47.3393|54.9129|60.1675|65.1949|68.5358|65.3409|56.5347|49.6909|43.3011|26.8726|15.8284|18.8936|22.5425|32.565|32.1434|34.8679|27.3592|29.9216|28.7377|30.5865|30.5054|26.4348|18.4232|20.2883|19.6558|16.2501|14.9202|19.9639|30.7973|30.1162|29.954|28.5431|28.1538|28.2998|26.7105|30.1973|28.462|27.3592|22.656|28.2187|29.062|17.75|17.15|12.57|12.36|9.2|8.17|8.45|5.9|5.87|5.1|4.62|2.02|4.36|2.4|1.71|1.13|1.25|
2020-10-24 13:09:23|usa_0786|SPN|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 13:09:23|usa_0787|CRL|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.625|24.125|24.5|23.6|34.22|34.36|31.48|31.01|33.2|39|32|25.25|33.43|31.25|35.2|44.97|44.29|46.16|44.4|47.65|50.56|44.69|44.41|49.38|35.4|43.05|44.22|46.45|52.56|56.31|67.49|60.38|63.62|55.29|24.82|27.26|31.07|38.74|33.31|40.52|34.33|32.64|36.65|41.46|41.78|29.35|27.39|35.04|34.29|38.42|39.04|43.48|43.29|46.62|56.3|61.25|53.18|56.53|64.65|78.81|70.41|65|78|79.55|82.83|81.62|76.53|87.59|101.23|112.8|110.31|105.29|114.14|120.87|109.75|144.39|142.44|133.11|152.7|139.61|181.41|244.98|
2020-10-24 13:09:25|usa_0788|SNV|price_next_month|2.585|2.585|2.4153|3.1323|3.3968|4.4719|3.5853|4.0188|5.5127|7.9285|7.2489|7.5325|9.4008|8.8728|8.669|8.8772|9.9344|9.0659|8.2728|7.0639|7.857|7.4608|8.3146|7.1052|8.7684|8.6174|10.7336|9.3731|8.9949|10.1289|7.8611|8.3146|9.5996|8.9194|11.0357|10.7336|12.1697|14.0593|13.6057|14.8151|16.8936|15.7598|17.0069|15.7598|15.5332|15.7598|17.3483|16.7789|18.7075|21.882|23.0178|25.5096|30.6128|31.124|40.6477|44.2202|49.4917|57.5276|44.3885|67.2226|71.8145|67.7308|70.9834|76.532|67.7308|56.0597|65.6262|58.1643|56.825|55.103|66.0088|84.7056|88.1036|104.5427|70.4706|84.5853|82.777|73.4707|62.7256|59.1745|59.6031|72.0319|84.4913|76.8381|73.0727|77.6861|83.2362|83.0525|85.8077|90.522|84.0933|84.7056|85.7158|86.5117|89.9404|97.7466|96.614|85.5934|80.6953|92.26|82.88|66.57|72.31|27.72|22.61|24.57|15.54|19.32|21.07|18.34|15.12|18.48|17.5|12.81|10.5|12.18|14.7|13.3|17.15|18.06|18.83|23.31|22.75|23.45|22.47|23.55|25.36|25.77|27.66|31.52|31.63|30.53|31.16|30.44|33.07|41.68|41.8|43.48|46.85|50.39|52.27|49.42|37.56|35.42|36.86|38.17|33.87|35.02|21.01|20.15|26.81|
2020-10-24 13:09:28|usa_0789|TTC|price_next_month|0.7262|0.6647|0.571|0.7262|0.6237|0.6237|0.735|0.9458|0.9283|0.9839|1.1479|1.1713|1.6486|1.7569|1.6252|1.7277|1.8741|1.2266|0.9453|0.9922|1.1563|1.2031|1.1484|1.1875|1.3047|1.3438|1.3516|1.6016|1.6563|1.5156|0.7969|1.0078|1.125|0.9844|0.9219|0.9688|0.9531|0.8125|0.8828|1.125|1.2344|1.2344|1.5859|1.6953|1.6563|1.4141|1.7345|1.7735|1.8048|1.7893|1.8048|2.172|1.9923|1.8985|1.961|2.1955|2.1875|2.2813|2.672|2.4337|2.3672|1.6953|1.3828|2.1719|2.1758|2.2188|2.2422|2.1211|1.9219|1.8828|2.1875|2.3406|2.8844|2.9469|2.6812|3.0594|3.625|3.125|3.9912|3.9381|4.6638|4.9975|6.2125|5.95|7.2115|8.1875|8.5313|10.4063|10.33|10.06|9.1275|11.0525|12.3625|10.3525|10.79|12.8175|12.5625|14.055|13.915|12.335|10.5975|8.1375|8.41|7.4025|7.595|8.665|9.255|9.7375|14.235|13.0125|14.19|15.205|16.9775|13.4575|13.51|15.8475|17.865|18.8|21.11|22.015|22.505|24.64|29.47|31.68|31.77|29.665|30.865|32.455|33.52|34.165|37.635|37.26|43.225|45.975|47.88|58.93|64.92|71.09|62.85|65.65|58.39|60.19|56.33|59.5|73.15|72.82|77.13|80.02|63.81|71.35|88.06|
2020-10-24 13:09:31|usa_0790|OSK|price_next_month|||||||||||2.7917|3.7083|4.1667|4.3333|4.1667|4.5834|5.0833|5.2501|2.75|2.3333|2.7917|2.1667|2.125|2.3333|2.5|2.0833|2.0417|1.5417|1.5208|1.7917|1.2084|1.5417|1.5|1.8125|2.1667|2.7917|2.3333|1.5834|1.5834|1.6042|1.4584|1.5417|1.5625|1.9584|1.75|1.8751|1.917|1.875|2.084|2.084|2.375|2.5|2.459|2.292|2.021|2|1.771|2.48|2.75|3.188|3.271|4.042|4.563|5.917|6.167|9.188|7.516|7.25|7.875|8.469|10.282|11.485|9.745|8.913|9.575|13.625|14.23|13.738|14.2375|15.6925|14|16.63|22.915|29.14|25.4709|26.2869|29.45|36.695|37.575|42.4|43.56|49.31|61.2|42.88|45.21|52.8|55.94|57.25|54.2|45.76|40.6|18.04|7.66|7.22|9.6|27.45|31.26|36.07|38.62|34.38|29.51|37.91|31.66|24.82|20.86|24.28|22.83|22.52|29.98|39.18|39.26|44.82|47.59|54.14|55.51|46.22|44.76|42.85|53.84|36.54|41.09|32.93|48.85|55.09|53.5|69.63|69.39|68.86|91.56|96.24|72.16|75.25|56.14|75.05|82.59|83.57|85.38|86.04|67.53|78.72|78.42|
2020-10-24 13:09:33|usa_0791|SDRL|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 13:09:33|usa_0792|LYV|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.32|19|21.5|20.4|23.6|21.62|21.5|22.5|13.42|12.7|10.16|16.49|5.41|3.05|4.19|7.7|9.35|15.2|11.27|9.74|11.21|10.12|11.54|7.68|10.06|9.21|8.97|8.54|9.94|11.82|15.85|19.08|20.65|21.59|24.62|23.56|25.29|25.91|27.41|25.43|23.13|21.35|24.24|27.91|27.65|30.97|34.65|42.66|43.72|36.61|49.96|54.58|52.74|64.82|69.34|66.94|71.98|38.88|46.06|54.36|
2020-10-24 13:09:35|usa_0793|FEYE|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42.69|57.02|61.49|39.22|28.76|30.89|38.14|48.51|32.12|20.53|18.21|16.01|14.69|12.67|12.23|14.96|17.48|14.89|17.37|15.7|17.35|16.01|16.71|14.7|13.22|18.16|10.06|12.03|12.66|
2020-10-24 13:09:36|usa_0794|NUAN|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.3247|3.1901|2.0547|4.3256|3.893|1.7843|1.3518|1.0273|0.6218|1.2544|1.2112|4.7063|5.5368|5.3897|3.1577|5.1604|4.1266|4.9139|3.893|4.6457|5.0437|4.0055|3.72|3.5037|3.201|3.6854|4.7409|7.1373|10.1738|8.1494|6.6614|10.3728|13.3575|14.2312|16.9477|12.8817|15.7193|12.7778|12.129|9.1443|9.5769|9.6375|13.617|14.2139|15.5722|13.4267|13.0979|16.9737|16.792|19.1797|19.3614|22.4715|20.8062|20.4255|20.1746|19.8459|17.4582|16.4546|16.42|13.2147|14.9666|15.8577|12.1117|11.9906|12.2934|14.586|14.9406|16.9131|16.4114|13.1239|12.0511|13.0201|14.6725|15.0012|13.6689|14.6552|13.0028|12.3885|14.387|12.0598|14.8109|13.9112|15.34|18.03|17.13|24.71|35.195|
2020-10-24 13:09:38|usa_0796|FOSL|price_next_month|||||||||||||||||||||||||||||||||||||||||1.6296|2.2715|3.358|3.1852|4.2964|3.9506|5.432|3.309|3.309|5.037|2.148|1.309|2.5679|2.185|2.346|2.543|2.5679|4.395|3.7531|4.778|6.8519|6.778|5.4259|8.7871|9.1111|15.5556|12.3056|8.5833|9.2222|8.1111|5.8056|8.5833|8.3378|8.8889|8|10.4089|12.3334|12.2933|13.0733|12.3333|12.2133|16.9467|17.9133|19.3|24.36|24.19|29.76|27.9|23.26|23.79|15.66|23.69|16.26|18.16|21.84|22.51|28.17|25.55|37.56|33.98|35.79|26.78|18.15|11.54|20.16|26.34|26.73|32.65|38.96|39.6|58.99|71.05|95.78|125.67|103.66|95.05|138.3|71.69|87.1|105.58|98.12|109.9|126.94|111.83|106.65|98|101.66|97.8|83.98|68.75|54.41|32.6|40.5|31.6|27.27|25.57|17.25|11.25|7.88|7.96|14.95|26.2|21.71|16.96|13.07|11.04|10.88|6.73|3.96|3.31|6.08|
2020-10-24 13:09:41|usa_0797|ITT|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||4.4124|4.4749|5.2251|6|6.1312|6.5|6.875|5.75|5.8125|6.3125|6.3125|7.0785|7.891|7.75|9.1095|8.719|8.9375|10.016|9|9.344|8.547|7.9065|7.891|8.219|8.141|9.9625|11.0175|11.1|12.0225|13.2702|17.465|15.97|16.245|14.04|14.575|16.675|16.9975|18.635|19.9192|19.9125|20.285|21.3225|22.615|26.6|25.4|25.625|28.115|25.275|27.195|29.825|31.905|31.44|33.46|29.7|32|33.48|22.25|22.64|20.505|24.7|25.35|24.155|27.785|23.56|23.595|29.46|28.895|26.67|22.8|21.74|22.46|18.74|20.8|25.68|27.6|31.24|39.73|40.95|43.14|45.97|45.06|35.81|39.65|38|39.58|32.45|38.37|31.71|35.22|40.87|42.13|41|46.64|56|48.89|56.67|50.5|52.56|60.55|62.42|59.45|75.55|52.72|57.73|66.31|
2020-10-24 13:09:43|usa_0798|ARRS|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 13:09:43|usa_0799|RPAI|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.75|9.69|11.77|12.05|14.63|14.68|13.96|12.7|13.59|15.39|14.66|17.14|16.1|14.38|14.14|14.64|15.92|17.31|16.39|15.34|14.35|12.13|13.35|13.16|12.05|13.05|11.65|10.92|12.43|11.8|12.31|12.92|4.73|7.21|6.01|
2020-10-24 13:09:45|usa_0800|GHC|price_next_month|41.5391|38.2159|41.0859|43.2006|43.5027|45.9195|51.2819|53.7742|70.6919|71.2961|69.4835|74.6948|98.4853|96.6727|89.1202|99.6937|116.0073|141.3838|122.0493|120.8409|136.3236|116.6115|123.5598|126.4298|145.0091|176.7298|173.7088|163.5884|142.2901|147.879|104.5274|131.4145|132.0187|134.7376|115.8562|119.0283|146.2175|132.8495|134.1334|140.9307|145.1601|135.795|150.749|159.51|140.7796|142.2901|148.0301|145.4622|155.7337|163.7394|175.2193|174.9172|177.6361|188.2097|198.7833|201.8043|217.0605|250.4427|262.2247|295.0784|317.585|328.9893|320.8326|343.7923|346.8134|341.3755|321.4745|332.3125|294.8518|290.0181|322.7207|354.0638|351.0428|353.1575|308.4464|337.8409|381.7364|377.6278|439.8004|443.7882|440.465|408.4422|445.5464|510.8609|555.8681|524.389|552.8471|552.545|522.1837|537.0169|450.1323|460.9959|462.8206|465.8416|455.0264|460.8267|449.5281|477.7747|512.9696|449.5281|396.1164|373.5494|257.8745|235.9781|252.9139|272.7983|261.0163|262.5993|306.4283|254.0619|242.9808|258.811|263.3727|243.0715|205.5262|228.8183|228.492|204.5232|201.5082|233.0296|267.868|324.6753|388.6968|378.2682|405.5602|414.3332|473.4546|565.1245|618.0589|689.56|552.47|484.69|476.54|503.24|475|519.55|601.7|592.4|556.45|594.45|603.05|559|581.05|665|743.43|744.99|629.66|549.22|390.01|398.37|411.79|
2020-10-24 13:09:47|usa_0801|BPOP|price_next_month||||||||||||||||||||||||||||||||21.25|23.75|22.5|22.188|29.688|31.563|34.063|30.938|38.438|33.75|36.875|40.157|40|40.313|40.313|38.13|36.72|40.4|45|48.29|51.1|58.13|59.07|65.63|84.38|85.32|105|115|120.16|175.625|178.75|151.875|159.0625|155|144.375|150|124.375|100.625|108.75|139.0625|135|152.05|174.85|146.85|140.95|147.05|174.9|161.95|168|182.6|187.9|223.85|221.3|210.25|227.4|257.2|266.8|231.4|258|202.6|203.1|206.8|179.9|181.9|182.6|168.1|131.9|105.5|135.2|124.7|68.7|76|27.4|28.6|10.4|21.6|21.5|39.5|28.7|27.3|32.1|31.5|24|18.6|15.7|17.7|15.07|19.33|26.84|28.49|32.9|25.26|26.4|30.9|31.9|31.88|30.83|32.43|30.62|29.57|25.14|29.72|33.69|36.3|44.43|41.91|42.14|36.68|40.64|46.29|49.63|52.01|54.61|57.71|57.56|54.46|55.96|38.59|37.11|41.27|
2020-10-24 13:09:50|usa_0802|TECH|price_next_month|||||||||||||||||||||||||0.3438|0.3282|0.375|0.375|0.4375|0.75|0.625|0.7813|1.375|1.75|2.9375|2.9375|2.3125|2.75|3.5|4.3125|3.5625|3.5625|3.3125|2.625|2.9375|2.375|2.813|2.75|3.75|4.36|5.344|4.532|7|7|5.938|6.563|6.063|6.938|8.75|9|8.813|8.032|4.1875|6.3125|6.8594|7.4688|9.7969|15.625|17.75|24.9688|28.1875|27.75|32.1|29.29|30.14|30.71|26.69|27.65|33|22.82|22.18|32.33|34.83|38.82|39.11|39.8|36.02|34.87|41.75|49.07|54.26|56.85|56.66|49.69|55.88|58.04|58.97|56.26|65.24|65|72.52|79.52|69.02|59.97|57.22|63.82|62.51|65.62|66.25|58.4|60.92|68.95|77.71|75.79|68.8|68.25|66.94|69.08|67.36|71.68|64.14|73.74|87.39|90.87|89.31|93.32|91.05|93.02|95.96|109.38|88.2|82.69|93.18|112.42|103.99|101.75|107.08|115.91|131.02|140.29|150.91|160.64|167.72|174.46|204.59|210.15|208.17|209.97|225|282.96|268.46|
2020-10-24 13:09:52|usa_0803|DATA|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 13:09:53|usa_0804|SGEN|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.875|6.5|4.66|6.27|5|4.24|2.95|3.2|2.34|4.98|6.01|9.62|8.14|6.52|6.07|6.05|4.42|5.38|4.52|4.57|4.85|4.42|4.95|5.28|8.88|10.16|12.62|10.38|9.33|7.92|8.89|9.47|8.87|8.97|10.16|10.53|12.05|11.72|17.19|15.34|15.84|20.88|21.32|16.4|18.39|25.83|25.3|24.14|36.49|33.52|39.598|40.18|39.37|38.65|33.23|32.54|37.09|47.5|38.76|41.92|36.05|40.15|55.99|53|63.44|52.53|61.47|56.61|51.65|68.53|70.88|59.54|78.05|69.05|82.6|112.65|120.13|176.14|211.93|
2020-10-24 13:09:55|usa_0805|CFR|price_next_month|5.0569|7.3296|7.2443|7.3296|7.6705|6.7898|6.5909|6.25|4.5739|4.6876|4.6308|4.8864|3.4943|3.3807|4.0341|3.0966|2.3296|3.2671|2.2159|1.6194|1.9035|2.358|2.4148|3.0682|3.6648|3.8353|2.8978|1.9603|2.1591|2.358|1.2784|1.9319|1.9319|2.3296|2.841|3.9205|5.966|5.9091|6.4773|8.0114|8.6875|9.375|8.4375|8.625|9|9.0625|8.25|8.25|9.188|10.813|12.75|12.188|12.313|13.625|15.032|17.469|17.5|23.375|25.25|27.438|29.25|26.5625|26.625|25.9688|26.9688|25.6875|28.875|24.875|24.6875|28.4375|33.3125|38.7|32|35.11|26.96|31.45|37.74|36.6|34.63|31.07|32.79|36.62|38.76|40.43|43.3|43.02|49|46.96|43.32|50.1|52.82|53.74|57.88|58.72|54.16|53.53|51.17|49.67|53.18|54.45|55.82|52.74|55.97|43.77|47.09|48.03|46.79|51.32|59.36|55.21|52.44|57.78|59.24|53.88|49.04|55.67|58.96|55.31|55.3|58.89|60.41|72.04|70.79|74.02|76.41|77.97|80.81|62.3|72.94|72.45|68.44|47.86|63.99|67.89|75.99|89.4|94.39|90.78|98.5|106.41|114.45|110.49|97.92|97.28|101.69|94.94|90.08|89.16|71.86|72.06|72.14|
2020-10-24 13:09:57|usa_0808|LPLA|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.15|34.965|34.75|34.29|26.32|30.78|38.67|34.22|28.56|28.9|32.41|38.38|38.71|47.08|52.5|51.52|45.32|44.77|44.1|45.69|38.7|41.63|24.99|21.35|29.94|35.61|39.5|42.91|52.45|58.45|60.78|64.84|64.49|61.71|72.28|81.47|77.19|94.63|51.39|77.12|76.65|
2020-10-24 13:09:59|usa_0809|ICPT|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.4|34.26|34.57|43.94|72.02|68.77|290.89|248.135|222.72|160.01|267.66|241.17|166.22|151.44|151.31|143.47|153.01|102.95|112.37|124.28|68.73|56.53|64.36|89.88|110.36|102.35|117.03|78.66|65.87|115.75|62.91|45.37|40.44|
2020-10-24 13:10:00|usa_0810|X|price_next_month|||||||||||||||||||||||||||||||||22.75|27.5|29.375|25.375|26.125|28|25.375|36.75|42.75|30.125|37.5|44|34|37.5|37.5|32.25|30.5|33.125|29.875|35.375|33|25.375|27.125|31.75|29.25|36.5625|34|33.375|39.125|26.9375|23.25|26.0625|30.375|25.9375|25.5625|24.875|25.0625|17.9375|15.9375|15.64|18.41|19.7|14.39|19.9707|18.04|16.65|12.85|14.35|14.32|15.76|23.65|34.05|29.0625|38.058|36.72|51.8|42.76|42.65|36.53|59.75|68.5|63.07|67.6|83.49|101.54|98.29|107.9|101.96|153.95|160.36|36.88|30.03|26.55|39.75|34.49|44.43|54.66|44.33|42.72|57.67|47.71|39.99|25.36|30.19|28.33|20.65|20.39|22.35|17.8|17.35|24.89|26.11|26.02|33.49|40.04|24.44|24.02|19.47|11.68|7|19.11|27.49|19.34|32.71|22.32|23.49|25.32|37.41|33.83|36.43|26.53|22.54|15.6|15.03|11.51|9.07|7.68|6.66|9.95|
2020-10-24 13:10:02|usa_0813|SM|price_next_month||||||||||||||||||||||||||||||||||||||||3|4|3.4375|3.625|3.5|3.4375|3.0938|3.36|3.375|3.188|3.282|3.344|3.688|4.032|3.844|5.063|7.313|6.5|8.375|10.188|8.438|8|4.938|5.25|4.875|4.813|6.594|6.375|6.375|8.438|7.485|11.719|13.282|12.425|10.725|10.235|10.325|12.095|10.2|12.67|12.36|12.81|12.92|13.05|14.35|18.075|17.155|19.715|21.505|21.7|31.6|34.01|43.64|42.16|43|37.29|35.99|36.62|33.29|42.36|35.22|43.72|42.56|24.89|19.35|17.87|23.87|34.1|32.04|40.24|41.42|41.68|62.16|75.86|75.35|82.91|72.58|66.11|47.09|53.92|58.16|61|68.73|88.61|82.76|74.13|78.54|56.3|37.82|57.97|37.07|33.35|13.98|31.16|27.13|33.63|30.51|22.59|17.39|21.33|23.35|23.95|27.51|24.34|19.62|15.93|9.97|7.84|9.18|1.03|2.95|1.61|
2020-10-24 13:10:05|usa_0814|S|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 13:10:05|usa_0815|G|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.75|15.85|14.6|12.04|13.89|8.54|8.65|8.97|11.23|11.58|15.07|17.76|15.17|17.97|15.48|15.66|17.55|15.29|14.68|15.49|16.76|17.46|15.5|18.61|19.78|18.96|18.23|17.25|18.05|16.29|18.9|22.75|21.63|24.31|24.2|27.29|26.8|23.79|24.43|24.34|27.77|29.27|32.48|31.66|29.25|28.08|27.11|35.95|38.53|38.42|42.46|27.08|35.07|38.74|
2020-10-24 13:10:07|usa_0816|CBSH|price_next_month|9.1084|8.7671|9.2801|10.2474|10.1339|9.1658|9.9057|11.2147|11.3298|13.7769|13.3221|14.1751|18.7863|9.2225|8.3687|8.3117|8.2548|8.482|6.7746|6.8317|8.0268|8.6534|9.1088|9.2225|10.418|5.5792|6.4043|5.6075|5.3229|5.0952|4.2697|5.3229|6.3191|6.6607|7.9985|7.8564|8.5963|8.7672|9.0518|10.5319|10.1334|6.7747|6.6322|6.8885|7.3296|7.0023|7.2362|6.435|6.9513|7.8634|8.5462|8.176|8.3186|7.6916|9.8844|10.7973|10.3121|12.1926|13.3323|15.9128|16.7506|17.9922|14.8918|13.6622|14.6942|14.4923|13.909|11.66|11.6365|12.3667|13.5445|16.2004|13.4154|15.3307|14.3374|16.4089|18.4367|16.974|17.2898|17.0854|16.5138|19.0356|20.8899|22.4108|20.5692|21.3526|22.4933|23.1225|23.1802|25.8835|25.5564|25.5312|26.3898|25.6979|25.0059|26.0494|25.1054|23.5728|25.0153|24.7292|24.2224|24.2948|26.3273|20.4345|19.3529|21.4343|22.4283|24.2987|25.4252|24.0347|22.6166|26.5128|27.4346|26.371|25.0108|26.2749|27.1345|26.6539|25.774|26.6861|28.5054|32.4284|32.6985|32.438|32.4454|33.6245|33.7737|31.341|33.4644|36.8962|35.6896|33.8378|38.5189|38.9056|40.987|48.8327|47.4679|50.1371|50.2408|53.0703|57.6145|60.5896|57.6871|56.9524|57.5524|57.9333|61.2952|67.66|61.19|57.26|63.76|
2020-10-24 13:10:10|usa_0817|NUS|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||28.75|30.25|25.25|25.75|19.75|16.438|25.75|17.5|13.875|24|21.125|20.25|14.25|8.875|7.75|6.5|6.1875|5.5625|7.45|8.2|7.68|8.57|10.8|12.2767|13.05|12.47|10.28|10.41|14.05|17.02|24.08|24.6|17.18|24.59|23.5|24.08|17.11|18.17|16.93|14.8|18.09|18.54|15.8|16.97|16.73|16.39|18.23|14.93|13.69|11.17|12.67|15.06|21.2|27.46|29.44|25.12|31.79|29.76|30.28|38.18|42.16|48.52|55.53|48.51|42.56|37.19|48.77|62.17|92.69|133.26|83.45|70.71|48.97|40.14|60.12|45.46|36.11|36.84|39.57|45.17|64.88|48.77|53.83|62.95|62.8|68.05|75.1|78.75|66.97|61.48|50.42|47.13|41.81|40.38|23.89|44.32|54.52|
2020-10-24 13:10:12|usa_0819|GRPN|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||522.2|356.2|277.8|175.8|93|99.2|111|182.78|235.4|237|159.6|133.4|131.6|160.4|142.2|97.2|70.2|62.6|87.8|65|105.8|70|75.8|76.2|103.6|103|86.6|87.6|76|68.8|71.2|70|52.6|47|17.25|17.52|20.94|
2020-10-24 13:10:13|usa_0821|SIX|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.75|8.25|11.0875|14.035|18.075|19.5|13.34|20.64|22.84|27.145|30.77|31.455|36.305|36.87|33.92|36.89|40.78|42.51|34|42.9|48.19|46.48|48.16|54.07|57.56|56.61|54.17|60.06|58.32|58.55|61.83|65.53|61.55|71.06|67.13|57.8|50.24|52.7|51.52|44.42|13.41|19.05|20.58|
2020-10-24 13:10:15|usa_0822|TUP|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||42|43.125|48.25|52.125|34.625|37.188|28|26.938|26.563|28.125|14.75|16.125|18.8125|23|20.5625|16.5625|17.0625|22.375|16|20|21|23|20.25|19.3|22.27|18.6459|17.14|15.55|13.9|14.8|14.79|17.73|18.94|18.45|17.74|19.86|20.84|23.8|20.98|22.84|21.36|19.77|20.48|22.48|24.77|29.43|34.36|30.28|40.11|33.46|22.09|24.23|20.39|25.66|43.07|48.29|47.86|38.18|48.9|48.98|58.21|69.33|54.62|55.39|60.99|55.14|54.76|64.81|81.28|79.26|84.82|91.93|84.46|85|67.83|60|68.49|64.86|53.95|55.93|59.62|54.93|64.33|54.66|63.46|70.3|61.82|62.89|41.6|41.55|30.52|33.81|26.47|18.73|15.83|8.23|2.39|6.23|21.59|
2020-10-24 13:10:17|usa_0823|CPA|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.45|22.8|22.88|36.71|53.69|55.44|69.8|43.8|36.08|39.66|26.03|30.14|29.75|31.76|41.12|46.03|56.68|60.98|44.6|49|57.58|53.68|67.15|62.78|59.79|80.16|80.33|84.29|99.5|111.54|133.97|140.29|158.37|145.49|144.02|101.67|100.62|106.16|83.97|54.22|47.5|63.54|53.44|85.08|92.14|115.1|119.71|128.4|136.89|120.52|96.99|76.86|82.85|82.73|103.34|99.42|103.72|41.84|49.52|51.57|
2020-10-24 13:10:19|usa_0824|BWC|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 13:10:19|usa_0825|AVP|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 13:10:19|usa_0827|TPX|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.75|15.22|14.72|15.93|21.35|19.09|22.44|9.85|11.83|15.25|14.4|18.05|20.51|26.59|26.95|32.67|22.72|10.99|7.86|8.66|8.09|8.43|11.93|18.93|25.83|30.96|32.76|31.27|41.49|52.26|65.97|51.13|58|85.93|23.48|30.78|33.91|46.61|45.89|44.93|51.31|50.24|60.81|54.62|54.21|57.69|70.4|73.84|65.85|60.05|58.88|53.52|66.78|44.39|50.29|65.9|62.92|44.88|47.37|48.38|47.78|58.05|75.7|73.26|85.3|45.37|71.41|93.06|
2020-10-24 13:10:21|usa_0828|SWI|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15|13.71|19.47|18|18.64|18.85|15.53|18.07|20.55|
2020-10-24 13:10:21|usa_0830|CLH|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.7031|0.9531|1|1.1875|0.9375|0.7813|0.8125|0.6875|1.0156|1.2188|1|1.4063|1|1.3906|1.325|1.18|1.94|5.83|5.45|4.2|8.26|6.805|4.53|2.005|3.855|3.825|4.555|5.62|7.775|9.885|11.95|17.33|15.105|15.415|19.245|21.525|24.545|22.7|24.925|22.945|26.675|31.72|35.4|33.31|31.205|24.305|24.79|29.94|30.525|28.01|32.9|34.855|41.465|49.07|54.31|53.45|62.52|65.78|58.08|47.61|56.59|58.46|54.7|58.6|59.68|53.2|61.15|48.8|45.42|56.5|51.96|46.41|42.3|47.53|51.92|47.99|55.75|57.09|55.37|56.16|53.62|48.2|56.5|65.95|51.24|72.46|71.42|76.58|85.28|48.57|54.99|56.37|
2020-10-24 13:10:24|usa_0831|SFM|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.11|46.02|36.79|37.21|32.8|28.98|33.07|35.68|27.05|22.02|26.98|28.23|22.75|20.77|19.49|23.06|22.38|18.64|24.58|23.78|22.43|26.43|23.84|21.48|18.54|19.18|18.34|18.97|24.9|21.16|
2020-10-24 13:10:25|usa_0833|LBRDK|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47.03|47.33|55.45|51.68|54.76|49.94|57.57|60.86|70.77|75.43|87.93|86|97.52|89.63|83.47|76.94|82.6|76.36|93.21|105.4|103.64|128.67|112.27|128.48|144.25|
2020-10-24 13:10:26|usa_0834|FHN|price_next_month|2.1608|2.0352|2.1391|2.347|2.1608|2.2431|2.7497|3.0139|3.4772|3.6287|3.6374|3.6045|4.4017|4.575|4.9563|4.315|4.1591|4.4017|3.2233|3.1886|3.31|3.4659|3.8472|3.4832|3.7605|3.6045|3.7085|3.3966|3.258|3.2233|2.5822|3.2233|4.0031|4.8522|5.4415|6.2906|7.1745|7.5903|7.7463|8.3701|8.4741|8.942|7.9022|8.0062|8.734|9.4099|9.7738|8.1884|8.838|10.2421|11.1255|12.6851|13.7249|12.2692|15.129|16.8442|18.0403|21.6271|23.967|24.4869|28.646|26.0981|26.3585|30.4136|35.8719|30.4651|28.2816|21.7311|15.8044|15.1806|19.1317|26.826|27.1753|28.6144|28.7391|28.3814|32.1579|31.1347|30.8436|31.193|36.4334|35.6848|37.731|36.9491|39.9353|36.0888|36.0008|35.4103|34.5452|33.9296|32.1745|31.5007|35.2855|34.8529|32.7069|36.267|32.6154|26.3851|21.6937|18.0171|8.9836|7.819|10.214|8.3113|10.32|11.6784|10.949|12.1654|13.4921|11.0788|9.9116|11.33|10.95|8.99|6.99|8.73|9.18|8.23|9.31|10.21|10.4|12.33|10.65|11.76|11.49|11.78|12.86|12.99|14.25|15.85|14.18|12.73|14.08|14.56|15.41|20|18.35|17.43|18.77|19.86|18.3|17.89|16.14|14.68|15.09|16.4|15.97|16|9.08|9.27|11.08|
2020-10-24 13:10:29|usa_0835|TKR|price_next_month|10.4921|10.6486|10.3802|11.3869|10.246|9.5748|9.7985|8.9037|8.9484|9.1051|7.6286|7.9194|8.8142|7.2482|7.8746|9.4406|9.6196|12.6173|9.3064|10.7381|13.8701|12.2818|10.6039|13.6911|12.7963|12.841|10.6934|9.7985|11.0066|10.8276|7.5614|9.2169|8.68|9.888|9.2616|9.1274|9.8433|10.0223|9.0379|10.6039|11.1856|12.1699|11.5435|13.0647|12.2146|12.4831|12.4834|11.633|14.4521|16.3313|14.407|14.81|14.1836|13.1098|15.9733|18.4338|20.8055|25.1451|23.9818|23.087|28.5906|16.8678|12.7515|15.5256|15.973|11.8119|12.841|11.6777|13.2437|12.7515|10.067|11.7117|12.2415|11.9336|9.6428|11.8835|19.0781|14.2889|13.0433|12.3918|12.671|10.9529|12.0124|15.7851|15.7922|17.754|17.181|18.441|17.7824|18.9492|20.3022|25.8932|24.9841|23.0512|21.5121|20.4812|23.6096|23.9102|23.81|21.6409|25.8789|23.6382|11.3681|10.6594|11.5113|14.5895|15.7707|16.0428|25.1845|24.0677|29.6516|33.6605|40.3682|31.2623|30.1527|34.9562|40.4541|25.9147|28.2699|38.3781|37.6336|41.8215|37.8054|40.3253|45.1574|44.3|42.99|38.01|39.29|33.38|31.6|26.55|35.63|33.45|33.05|44.4|48.25|45.5|47.15|52.55|42.75|49.25|39.55|42.59|47.95|45.71|49|52.53|37.58|45.66|61.26|
2020-10-24 13:10:31|usa_0836|HLF|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.99|3.7|5.68|7.06|8.0525|8.4925|8.9375|9.565|8.0225|10.0675|10.3375|11.1525|9.8825|12.32|9.4375|9.4975|5.5|4.295|7.4625|8.565|10.7475|11.6325|12.14|15.4375|17.3325|20.675|28.94|25.04|27.26|35.27|24.67|25.92|19.975|19.505|24.75|36.545|40.75|29.415|32.495|21.845|16.66|21.67|26.585|29.14|25.45|30.59|30.935|31.735|24.78|28.575|36.41|33.755|35.135|48.625|54.73|54.04|58.1|52.74|41.84|37.7|46.7|32.32|45.68|49.69|
2020-10-24 13:10:33|usa_0837|RBC|price_next_month|1.9198|2.4037|2.6065|2.764|3.4354|2.889|2.561|3.1388|2.8565|2.5756|3.1687|3.4965|3.8555|3.5589|3.8244|4.1366|4.8545|6.1688|5.3723|5.997|9.0424|9.375|8.5625|9|8.6875|7.25|7.5625|7.5|7.25|8.125|5|6.1875|7|7|6.1875|7.3125|8.0625|8.5|7.875|10.0625|10|10.3125|11|13.25|13.5625|13.875|13.875|12.25|15.25|20.5|18|18.25|19.375|16|17.75|19|23.75|28.313|26.875|30.188|30.75|22.563|21.063|23|21.625|20.9375|21.75|19.875|18.0625|16.125|16.75|17.8|18.9|19.3|17.8|21.84|26.15|18.65|17.58|19.2|17.15|20.3|20.35|20.45|20.01|21|23.4|30.14|26.45|31.5|31.83|36.89|46.66|39.75|49.45|50.32|46.12|50.72|49.04|37.92|37.09|41.75|32.56|33.96|40.63|46.36|46.88|47.4|63.27|60.83|57.71|66.74|75.79|60.63|53.13|56.77|67.64|64.37|65.18|74.16|78.62|64.68|73.33|74.09|74.73|70.29|70.97|68.85|78.2|69.43|63.79|56.21|64.42|61.01|59.1|72.6|78.85|83.35|81.15|77.9|71.2|85.95|71.7|76.76|85.08|79.62|74.05|78.46|71.01|91.97|100.21|
2020-10-24 13:10:35|usa_0838|HTA|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.78|19.8|20.3|23.24|22.46|21.58|20.16|22.56|24.02|23.26|28.52|27.69|25.15|24.95|27.32|29.52|32.83|30.85|29.94|31.58|31.15|29.87|29.83|26.38|27.23|25.64|25.24|28.66|27.27|29.14|29.65|24.07|26.3|26.41|
2020-10-24 13:10:37|usa_0840|MUSA|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.85|40.58|41.91|42.03|49.85|52.43|67.84|72.47|56.71|55.35|62.05|59.72|74.34|72.09|61.92|73.1|73.1|70.79|80.93|70.97|75.51|81.5|76.63|83.14|84.74|85.37|113.72|101.81|112.05|127.6|
2020-10-24 13:10:38|usa_0841|DDS|price_next_month|3.9167|4.3333|4.6979|4.0833|4.0416|4.5521|6.7083|7.3125|9.9375|11.25|10.9167|14|13.875|11.6667|13.9584|13.4167|13|16.6667|10.375|11.2083|14.0834|13.9584|14.7083|14.1667|18.125|20.625|22.8333|21.6667|23.9167|28.5|24.4167|30|37.7083|41.9584|40.4167|41.1667|39.7501|37.625|41.875|49|38.125|37.5|36.75|35.875|33.5|33.5|26.5|26.25|25.875|31|27.125|28.75|40.125|31.875|31.75|29.875|30.875|37.8125|38.4375|35.125|36.625|34.375|31.0625|24.8125|27.6875|30.8125|18.875|19.1875|13.9375|13.6875|10.5|15.24|16.94|14.84|12.95|14.38|24.49|23.5|16.49|15|13.98|15.07|16.17|16.96|16.836|22.7658|20.49|26.24|23.27|22.86|20.71|25.9|26.08|30.03|30.17|34.34|34.63|29.89|23.03|19.84|20.4|10.11|5.33|4.35|7.71|10.61|13.62|16.56|28.08|23.14|25.51|39.72|48.02|56.26|51.53|44.25|64.56|65.23|77|84.41|82.41|84.43|81.98|87.3|97.93|119.22|105.76|113.6|142.22|101.88|89.48|70.41|70.45|67.68|61.3|56.44|55.37|73.82|50.8|67.56|74.55|80.27|70.42|66.79|68.45|72.78|68.98|60.72|29.48|23.55|48.44|
2020-10-24 13:10:40|usa_0842|EQC|price_next_month||||||||||||||||32.0235|30.7426|32.0235|29.8886|29.8886|29.0347|29.4616|29.8886|26.8998|28.6077|30.7426|33.7315|29.8886|30.7426|32.4505|27.3267|29.0347|36.7203|39.2822|40.9901|47.8218|35.0124|40.5631|40.1362|42.698|45.6869|44.406|55.0805|51.2377|51.6646|51.6646|48.6737|45.2593|51.2377|51.2377|55.5105|57.2156|58.0693|57.6419|61.9129|64.901|64.901|63.6181|64.0484|71.5205|66.6089|57.8558|54.44|47.8218|49.9567|48.4623|36.4423|37.1861|30.2447|26.0302|25.5344|31.5338|34.7863|34.231|32.3271|35.36|34.72|33.08|31.48|33.56|36.12|37.16|37.44|42.4|38.2|40.28|44.76|47.64|47|51.56|43.64|42.92|43.92|47|47.6|52.08|48.96|37.4|37.56|31.76|27.72|28.04|14.44|12.72|17.24|19.28|28.12|26.68|31.36|25.95|25.45|26.67|27.39|23.62|19.35|19.67|18.75|18.24|13.71|16.44|22.33|23.07|24.37|24.58|25.41|26.86|26.71|26.35|25.21|26.2|28.71|26.89|27.91|30.02|30.21|30.84|31.99|31.58|30.05|29.91|30.99|32.24|29.78|32.36|31.8|33.58|32.18|32.79|33.95|31.57|26.7|
2020-10-24 13:10:43|usa_0843|HDS|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.61|22.2|23.44|26.86|28.05|26.98|28.2|32.14|34.78|29.63|29.29|33.02|33.86|31.62|43.07|40.27|30.88|36.96|39.64|38.34|43.09|42.33|37.55|44.3|39.95|38.39|40.24|25.68|33.76|41.53|
2020-10-24 13:10:44|usa_0844|BKU|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.4|29|26.53|20.24|22.04|25|23.81|24.64|24.89|24.81|26.32|31.1|32.73|35.38|34.13|30.36|28.99|33.24|36.04|35.75|35.45|34.02|29.27|30.15|37.68|37.22|34.1|34.9|40.42|39.93|41.65|34.84|30.57|34.31|33.29|32.55|36.55|18.2|18.96|23.75|
2020-10-24 13:10:45|usa_0845|RYN|price_next_month||||||||||||||||||||||||||||||||||||||||||||7.8318|7.0517|7.7069|7.364|7.1767|8.2687|9.704|9.3607|9.0487|8.9553|9.5793|9.8913|9.33|10.078|11.654|10.9053|10.6713|12.512|10.5307|9.7819|10.9832|11.3888|11.8724|10.2343|10.7335|11.7164|10.1563|8.7834|10.7011|10.9457|11.5448|10.6786|12.4185|14.645|12.381|10.5289|10.5788|12.5707|13.0413|15.7446|17.5556|17.3217|19.5467|21.0667|19.7778|22.3378|25.3511|25.4867|28.5|27.44|26.54|27.3267|28.8|28.9133|28.2267|32.1933|28.2133|28.02|31.1467|22.0533|19.6267|25.7467|25.9933|25.72|27.96|32.6533|32.5533|34.8|39.4733|44.24|42.9667|41.73|45.73|45.35|47.69|49.01|53.84|59.42|58.44|47.02|44.26|45.1|34.06|33.47|29.35|25.59|24.6|22.65|21.09|24.68|27.22|26.82|27.89|28.22|29.07|29.98|32.46|37.19|35.01|30.2|30.44|31.79|29.04|26.98|30.38|24.03|27.78|28.02|
2020-10-24 13:10:48|usa_0846|CDW|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.34|23.2|23.98|28.43|32.05|30.14|33.99|37.18|34.39|41.83|40.93|41.26|39.85|45.92|51.54|57.9|62.99|69.7|71.8|69.58|81.75|86.4|77.88|100.79|112.73|121.12|143.88|87.97|117.11|123.5|
2020-10-24 13:10:49|usa_0848|ATI|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||11.8763|11.5029|11.8956|13.9427|12.6149|12.5042|13.8321|11.7296|11.5636|11.453|11.287|14.579|17.0965|19.4203|23.5146|26.032|24.7871|42.7412|41.3303|37.9566|26.8909|20.875|24.125|20.6875|20.25|16.85|18.24|19.06|14.8|16.14|16.88|9.57|6.85|4.57|4.15|7.55|7.65|9.4|10.4952|20.05|16.81|24|22.4|29.07|28.71|51.85|69.34|63.89|78.73|103.49|118.78|104.93|102.17|70.29|68.83|47.29|26.54|22.09|32.73|27.08|30.86|40.85|53.47|47.61|52.69|65.19|72|58.19|46.4|45.39|42.94|30.03|26.35|31.65|26.98|27.57|33.1|31.44|41.2|37.65|32.85|28.53|33.99|21.32|14.7|9.38|16.34|17.81|13.64|21.73|18.35|18.94|25.18|26.96|26.57|27.8|25.89|27.39|24.92|21.77|21.01|17.25|7.51|8.69|9.65|
2020-10-24 13:10:51|usa_0849|MSM|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||12.375|14.063|15.938|17.688|17.625|15.5|20.375|22.5|20.813|27.032|30|15.5|20.375|14.5|9.8125|9.1875|18.25|17.25|20.5625|13.625|15.875|15.21|16.46|16|18.95|22.25|17.35|11.08|18|16.76|17.73|21.1|27.06|31.85|32.45|34|33.28|29.77|34.15|34.5|44.22|52.5|46.25|39.76|43.08|47.41|55.44|51.44|37.14|43.38|44.75|42.54|35.74|32.13|35.05|44.66|49.39|55.93|48.3|55.62|65.26|70.52|69.75|64.26|72.39|78.18|65.22|73.1|78.29|83.93|79.91|82.33|81.41|86.77|93.38|82.42|78.38|71.64|70.09|62.21|56.56|74.59|70.8|73.33|92.42|103.02|87.04|75.82|97.7|89.83|84.64|87.13|76.87|84.1|69.55|69.32|75.05|55.35|64.22|62.25|
2020-10-24 13:10:54|usa_0851|CXP|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.6|24.84|26.71|25.78|23.9|25.44|26.82|24.95|23.73|23.18|21.5|21.4|21.71|21.58|22.49|22.19|21.55|22.84|20.4|23.1|22.75|19.19|23|21.17|20.92|20.64|12.03|12.53|11.3|
2020-10-24 13:10:55|usa_0852|CIM|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||74.5|86.15|61.25|40.05|20.2|18|16.4|16|19.3|19.85|19.65|17.55|20.4|20.3|19.45|17.35|14.1|12.95|13.7|12|13.4|13.35|16.3|14.35|14.75|15.75|15.65|15.7|15.45|16.3|15.9|14.06|14.21|13.73|13.81|15.66|14.94|17.17|20.38|18.94|18.98|18.09|17.33|18.8|17.18|18.09|18.9|19.09|19.89|20.69|6.5|8.92|8.61|
2020-10-24 13:10:56|usa_0853|CLGX|price_next_month|0.7621|0.7469|0.7469|0.8231|0.7163|0.7469|0.7316|0.8535|0.8078|0.8688|0.9221|1.044|1.6537|1.2803|1.448|1.6461|1.829|1.7071|1.3108|1.6003|1.89|1.7985|1.7223|1.9662|1.9662|2.1033|1.7071|1.3717|1.4022|1.0974|1.1279|0.9145|1.5851|1.1279|1.326|2.0881|2.0424|2.5911|2.4569|3.6775|3.2654|3.4873|4.3116|4.692|3.5824|2.8849|2.3619|2.1559|2.4886|2.9639|2.9639|3.2493|3.4872|3.7885|4.7712|5.2945|4.0419|5.3738|7.6404|9.463|13.5175|15.1221|17.8686|17.4406|10.2003|9.487|8.453|6.7764|8.8096|8.881|11.9482|16.8626|11.3844|10.129|9.5012|10.5455|12.6113|10.8708|11.6697|12.9936|15.1221|13.7868|16.349|17.1536|15.4759|15.3275|17.7984|21.1025|20.4291|25.0799|25.0057|26.7176|24.3095|21.1196|23.2995|24.184|29.3882|26.4152|17.1764|24.8687|18.7172|14.3803|11.6469|12.4629|16.0237|16.8626|17.3419|16.874|19.7272|20.03|17.57|20.05|18.41|15.78|12.17|14.2|16.7|23|23.8|26.24|27.28|27.9|33.27|31.85|28.03|27.2|31.37|33.2|39.11|39.44|38.98|35.7|35.48|40.28|42.56|35.27|42.74|45.55|46.9|47.36|49.5|48.7|40.62|36.3|40.61|45.57|40.49|46.5|38.42|68.16|69.19|
2020-10-24 13:10:59|usa_0854|TGI|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||10.875|12.625|12.125|14.75|16.625|17.125|22|23.4375|14.4375|16.9375|12.9375|14|12.5|11.875|14.25|14.3125|17.3438|19.3125|18.825|23.7|11.525|16.915|19.54|19.77|15.15|15.25|11.25|14.495|17.15|18.5|16.765|16.245|15.57|19|19.45|17.825|18.225|18.975|22.6|23.395|21.615|26.4|28.3|33.725|40.64|39.31|28.075|21.525|18.285|21.34|20.02|18.335|24.16|25.4|35.52|32.14|39.485|46.235|41.785|50.48|50.46|58.57|58.51|57.7|62.24|67.72|81.28|79.55|70.57|75.34|62.07|67.62|61.21|64.5|62.74|66.19|43.43|38.6|32.88|33.65|24.73|27.1|26.05|31.55|31.95|27.15|26.5|19.05|19.13|12.03|22.64|23.24|21.26|25.8|5.16|8.5|6.71|
2020-10-24 13:11:01|usa_0855|FII|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 13:11:01|usa_0856|NATI|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||3.7033|3.9506|3.7033|3.3087|4.8393|4.8887|5.63|6.8887|5.9753|6.7653|8.9874|7.6487|10.5185|7.7033|8.1111|10.0926|10.0741|13.2593|13.3611|17.1667|21.6667|19.1945|20.75|21.8889|14.2356|15.8489|12.8045|17.1734|17.08|12.0578|12.7511|14.3422|14.2845|15.8222|18.9245|21.8978|20.3667|19.3667|18.3533|18.2267|14.36|18.3|15.9333|22.06|21.1133|18.5|20.7867|19.2067|18.5733|21.5667|21.6267|17.9067|19.6133|22.7|16.9333|14.3133|14.6933|16.8067|17.8|19.5933|23.0533|21.2667|23.18|28.2067|30.32|25.84|26.71|26.91|27.2|25.84|23.56|28.4|27.33|28.19|29.05|29|27.31|31.84|31.68|30.08|28.6|28.96|30.47|28.5|27.57|28.68|28.09|31.42|34.91|41.14|45|49.94|40.89|43.81|48.97|44.22|47.1|41.76|41.39|44.63|38.42|35.5|35.32|
2020-10-24 13:11:04|usa_0858|THG|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||24.25|26.875|26|29|32.75|33.375|34.375|41|48.313|49.75|65.563|65.313|40.875|56|58.5|64.25|49.063|52|49.563|54.5|62.188|67.25|51.01|55.74|42.75|43.51|45.15|42.45|11.37|10.09|13.81|19.15|25.99|30.84|35.63|33.84|27.18|32.33|37.04|37.3|38.4|42.98|51.7|47.47|46.75|49.11|44.74|49.18|45.2|44.27|42.23|40.83|38.79|42.71|31.51|37.76|42.88|44.59|43.43|43.17|46.27|46.44|45.13|37.27|35.79|35.11|39.17|39.69|38.12|39.19|48.91|48.67|54.86|58.77|59.02|63.31|61.42|70.67|71.51|77.44|80.46|79.88|87.86|83.32|77.61|91.22|88.08|88.14|97.86|106.74|117.87|120.67|113.93|115.4|116.55|129.61|134.71|136.48|101.47|95.71|96|
2020-10-24 13:11:06|usa_0859|CMP|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.5|16.95|19.25|23.49|21.93|26.42|24.91|22.95|25.57|25.64|26.12|28.51|30.9|33.92|35.65|35.31|40.14|62.28|72.18|48.18|61.37|58.74|52.06|65.19|72.61|78.82|74.83|79.76|88.14|92.64|87.78|73.45|68.38|71.67|77.36|76.62|77.73|78.41|88.88|76.44|79.9|83.32|97.2|80.72|85.89|89.75|82.61|84.71|74.58|70.65|74.25|72.17|78.8|69.5|65.2|66.4|74.7|63.45|65.65|64.5|41.6|58.25|54.84|57.43|60|43.04|49.24|62.59|
2020-10-24 13:11:08|usa_0860|IPGP|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.24|18.88|19.43|19.42|19.03|16.32|18.2|19.54|12.13|9.16|10.05|15.42|16.77|15.57|15.84|23.62|33.6|56.63|69.48|45.16|47.43|53.82|41.6|56.84|65.43|64.41|60|58.36|72.99|74.94|64.86|68.55|72.24|92.48|83.56|79.19|83.02|94.32|81.3|81.79|97.57|119.24|150.67|187.49|256.2|231.75|233.76|155.5|126.27|166.56|141.92|128.92|139.64|102.92|164.08|173|
2020-10-24 13:11:10|usa_0861|HE|price_next_month|7.9375|7.8125|8.4375|8.4063|8.8438|8.1875|10|11.375|11.0625|11.375|11|13.4375|14.6875|16.875|16.8125|16.4375|15.0625|14.4375|12.9375|14.8125|16.125|14.3125|14.25|15.4375|15.3125|17.6875|17.6875|18.375|16.75|16.0625|13.875|16.125|17.4375|17.0625|18|18.3125|18.5|22.3125|20.4375|18.1875|17.375|19|18.9375|17.6875|17|16.125|16.25|16.75|17.313|18|19.5|19.25|17.25|17.375|17.813|17.75|16.75|18.594|18.907|19.532|20.25|18.9063|19.8125|18.7188|17.7813|17.8438|16.875|15.0625|18.5|15.875|16.4688|18.07|18.59|19.575|18.61|20.75|23.62|21.41|23.935|20.62|20.675|21.265|22.885|25.405|24.9463|25.53|28.04|29.11|25.3|26.93|26.35|26.23|26.87|28.66|28.02|26.79|26.32|22.81|23.2|22.47|24.65|24.74|26.62|21.68|15.54|17.87|17.85|19.78|23.35|23.55|22.54|24.9|25.49|23.4|25.33|25.95|26.54|28.49|25.88|26.97|28.3|26.66|26.57|26.02|23.99|23.62|28.16|34.3|31.3|29.95|29.26|29.92|32.69|31.05|29.5|33.48|33.52|32.99|36.46|34.11|34.69|35.17|37.3|37.19|41.48|44.8|45.15|48.91|39.47|36.26|34.9|
2020-10-24 13:11:12|usa_0863|CBL|price_next_month|||||||||||||||||||||||||||||||||||||||||||9.8125|9.625|9.6875|10.0625|9.375|9.875|9.75|10.313|10.625|10.25|10.313|10.813|11.813|12.813|11.813|12.75|12.063|12.344|12.282|12.1563|13.0313|12.3125|12.2813|12.5625|11.125|10.5313|11.7188|12.5|11.5625|13.625|13.775|15.42|14.56|16.7282|18.3|18.355|18.48|19.225|21.225|24.09|26.65|30.225|25.125|27.5066|32.775|34.39|38.685|45.88|37.35|42.32|39.99|39.16|43.73|46.93|45.45|31.89|33.11|26.61|24.49|19.42|9.23|4.07|7.94|5.94|8.16|10|14.6|14.07|15.68|17.06|18.57|17.76|15.38|17.37|18.63|19.73|22.37|21.49|24.14|22.77|19.81|16.99|18.17|18.7|19.13|20.62|18.01|16.34|14.58|10.75|11.68|12.29|10.7|10.85|9.25|8.79|7.84|5.56|4.18|5.45|3.3|2.49|1.01|1.05|1.44|0.84|0.289|0.1828|0.154|
2020-10-24 13:11:15|usa_0865|DDD|price_next_month|||||||||||||||||||||10|11.5|13.625|12.25|10.625|12.25|22.75|20|25.5|18.75|8|6.25|6.25|4.5|5.25|4.5|3.5|2|1|2.5|2.25|2.375|4.25|3.75|4|5.125|7.992|7.2428|10.7393|13.0833|11.4167|14.5833|13.4167|9|6.6667|9.5|4.3333|6.3227|6.3333|4.5833|7.25|5.3333|4.0833|5.0833|3.7083|2.875|3.9583|6.9583|7.25|11.25|10.75|8.2083|11.1667|9.4667|7.42|8.12|9.0733|6.0933|4.6733|5.974|3.3733|6.0867|6.4|7.7|8.2067|7.4667|7.4667|15.3333|13.0133|14.4667|12.04|13.0333|15.36|11.26|11.2067|12.16|12.8333|13.5867|14.5933|9.3667|10.1267|8.1067|7.2467|4|4.6733|4.8067|5.88|7|10.3733|9.8667|17.2267|19.0267|27.8133|14.2733|10.8467|12.7467|19.66|25.3333|29|38.5667|38.24|47.23|62.24|96.42|47.34|50.13|37.8|29.08|25.09|13.16|10.06|8.01|17.69|13.39|13.87|16.49|15.83|16.8|12.38|10.24|10.04|12.17|12.08|12.76|10.64|9.02|9.49|10.89|8.49|6.59|7.66|
2020-10-24 13:11:18|usa_0866|SKT|price_next_month|||||||||||||||||||||||||||||||||||||||||6.25|6.9688|7.1563|7.3125|8.0938|6.625|5.625|5.969|5.844|6.75|5.875|6.1875|6.125|5.875|6.0625|6.4375|6.25|7.125|7.125|7.719|7.547|7.1719|5.4844|5.0313|6.4375|6.3125|5.4063|5.2813|5.4375|5.7656|5.25|5.55|5.4975|5.3875|5.1|5.64|6.55|7.125|7.025|7.325|8.05|8.825|10.095|10.475|9.55|9.9125|11.8125|11.8|11.58|14.4|13.445|15.755|16.39|16.45|18.65|20.3|20.27|16.715|21.06|18.785|20.17|18.67|18.085|15.15|16.66|17.77|19.035|19.15|20.8|22.35|23.96|26.11|27.63|27.45|28.16|29.5|31.32|32.2|31.47|35.42|37.12|32.43|34.85|33.38|35.68|34.65|35.77|39.35|33.58|32.48|34.95|31.99|35.08|41.74|34.8|34.19|31.19|26.43|22.75|25.18|21.95|23.85|22.26|22.75|18.06|15.88|16.12|14.63|4.26|6.43|6.87|
2020-10-24 13:11:20|usa_0867|WLK|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.325|11.3|15.575|15.01|15.035|13.14|15.475|16.795|14.295|16.015|15.42|13.715|13.65|12.9|8.1|6.81|6.705|10.92|7.92|8.45|9.995|13.035|12.29|13.865|11.86|15.84|21.4|28.445|25.43|17.175|23.025|32.37|27.185|37.2|42.375|43.095|49.89|54.06|59.84|68.17|84.36|82.88|60.04|73.67|65.33|57.67|45.76|44.29|44.65|52.25|58.04|66.11|68.24|84.97|111.49|109.69|108.16|83.31|74.12|75.79|69.99|59.65|68.92|39.04|52.14|66.01|
2020-10-24 13:11:22|usa_0868|AOL|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 13:11:22|usa_0870|GLPI|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.2|50.43|37.19|35.56|30.37|29.69|37.45|35.72|30.46|28.15|31.49|35.06|32.78|30.79|33.65|37.15|36.8|36.44|33.36|35.99|34.94|32.97|39.27|39.4|37.82|43.39|25.1|35|37.53|
2020-10-24 13:11:23|usa_0871|DNR|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 13:11:24|usa_0872|WCC|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20|21.6875|14|8.5|8|9.875|7.9375|7.75|9|9|5.3|5.1|6.95|6.15|4.19|4.99|3.8|5.9|6|9.4|15.55|16.5|25.1|29.3|28.93|32.98|34|45.1|67.92|68.91|61.76|57.95|63.7|60.3|43.92|35.4|37.74|35.18|30.48|19.43|19.29|23.04|28.5|28.75|37.99|34.22|39.62|53.08|59.42|55.57|39.63|53.85|61.15|60.97|57|69|71.2|69.62|78.21|89.32|86.63|87.86|74.99|76.1|69.21|68.23|49.01|44.09|53.94|51.11|60.41|67.55|70.6|56.9|57.9|66.7|61.6|57.75|52.12|48.81|55.66|50.39|46.71|58.95|26.03|33.25|45.63|
2020-10-24 13:11:26|usa_0874|CR|price_next_month|||||||||||||||||||||||6.6135|6.9678|7.2172|7.7682|8.9274|9.4526|9.8202|11.028|8.7698|9.6626|10.5554|11.7632|9.0849|10.9754|10.8179|10.2403|9.5051|10.6079|11.238|12.6559|11.7632|11.238|10.6603|10.7654|11.3952|11.5013|14.599|15.5442|14.8615|16.647|17.4347|15.5967|19.5353|20.7956|23.5526|28.6334|26.1915|27.2155|33.911|31.1934|27.2352|25.6991|27.3533|23.9858|19.3187|19.5625|26.875|22|26.1875|27.47|28.14|30.55|20.48|23.62|27.58|22.98|18.37|16.12|19.53|24.81|28.1|30.04|31.1426|27.82|27.87|28.5|25.6|31.15|30.96|37.32|42.25|38.4|38.94|38.83|42.51|45.86|47.44|40.87|40.94|35.5|16.37|17.42|23.09|21.22|27.85|30.52|35.94|35.54|38.26|44.41|49.91|46.32|44.11|48|44.13|39|41.98|50.28|53.83|60.9|63.5|63.16|72.73|68.61|62.35|60.95|61.11|53.2|52.64|47.76|55.57|62.3|68.01|72.04|79.91|75.5|83.12|99.94|83.64|90.57|87.04|82.76|85.05|83.7|76.52|85.46|54.45|56.57|55.14|
2020-10-24 13:11:28|usa_0876|PPS|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 13:11:29|usa_0877|VMI|price_next_month|1.875|2.4688|2.4688|2.7813|2.625|2.0625|2.375|2.6875|2.4375|1.9688|1.9688|2.125|2.1875|2.375|2.0313|2.1563|2.2813|3.0938|2.2813|2.7813|4|4.8907|4.875|6.5|7.25|8.5313|7.8125|8.125|11.625|9.875|5.5|6.5|8.375|6.6875|6|6.75|6.75|6.875|8.75|9.5|10.1875|8.125|7.5|8.625|7.75|7.875|8.375|8.5|10.75|11.25|12.25|12.75|16|14.75|17.25|19.75|19.938|19.563|22.875|19.5|22.25|16|15.75|13.5|16.75|15.5|17.375|19.375|19.875|20.313|20.375|19.563|14.99|16.91|15.72|14.5|20.69|21.75|25.2|21.05|19.32|21.06|20.8|21.84|20.5|21.83|21.75|24.23|23.26|26.2|32.57|40.05|53.75|50.85|55.8|55.47|62.88|75.59|95.72|83.7|98.46|106.91|54.78|40.58|63.78|71.82|72.27|69.46|83.29|71.05|78.85|92.94|105.3|97.35|85.75|104.91|123.93|123.88|135.1|145.72|145.73|139.64|140.5|146.38|148.91|145.63|136.17|120.12|126.02|111.23|108.44|106.59|140.38|130.95|127.95|144|152.35|152.7|158.9|163.6|142.1|139.65|124.31|129|134.84|137.6|137.19|142.06|117.24|121.2|148.53|
2020-10-24 13:11:31|usa_0878|SMG|price_next_month||||||||||||||||||||||||||||||||||||11.125|8.375|7.625|8|9.5|8.75|7.8125|9.125|9.3125|9.125|8.0625|7.75|8.875|10|10.688|9.938|9.688|8.625|8.375|9.313|10.438|12.813|13.688|13.563|15.782|18.25|16.4375|16.6875|17.75|20.5625|22.375|20.0625|17.5313|18.0625|16.3125|17.875|21.5|20.9|19.975|20.155|23.795|23.855|22.75|23.8|25.62|28.475|26.5|28.875|31.555|32.975|30.5|32.11|33.98|36.2|39.2|43.895|49.5|44.26|39.23|49.46|53.57|44.97|40.99|45.89|39.04|33.14|19.48|26.12|32.22|33.77|39.05|40.62|39.7|48.45|48.25|53.4|51.67|56.47|50.46|48.51|47.36|52.4|39.9|42.81|43.72|45.35|50.25|58.72|59.39|61.21|53.2|59.24|63.43|64.51|60.39|66.16|68.68|70.78|73.75|88.09|91.97|96.6|95.99|99.62|90.27|83.58|79.43|66.74|74.35|85.02|112.18|100.39|122.74|124.03|158.57|158.93|
2020-10-24 13:11:34|usa_0879|WEN|price_next_month|1.4943|1.9662|1.7221|1.5162|1.5147|1.2118|1.1197|1.2215|0.9368|0.9368|0.8149|0.8149|0.8782|0.9953|1.4052|1.5808|2.3419|3.2202|2.8103|3.1616|4.1569|3.0445|3.3958|2.7518|6.3232|5.6206|6.3232|5.6206|4.9181|4.0398|1.6979|1.4052|1.6394|0.9953|1.6394|1.8735|4.2155|4.3326|5.2694|7.26|8.8408|10.246|14.4614|9.719|9.1335|7.26|5.5036|5.9139|8.0211|8.7237|9.3092|9.6605|8.9579|8.1382|9.6605|10.3045|9.6605|11.4462|9.8361|10.4509|11.2706|10.4509|9.8361|11.1535|12.6757|13.6125|11.1827|8.8115|10.4802|7.9333|10.1874|11.2319|11.8642|12.5574|12.3186|14.6157|17.5177|17.2319|14.8385|12.7167|13.602|13.7659|17.3537|18.609|18.2671|16.7544|15.6301|18.3701|20.1078|24.2156|21.883|27.6114|28.9369|28.1781|34.6|33.96|37.7|35.03|34.76|24.4|29|22.95|3.62|5.04|5|4.58|3.95|4.61|5.31|4.36|4.6|4.83|4.82|5.27|5.06|4.69|4.87|4.59|4.26|5.14|5.69|7.11|8.69|9.07|8.31|8.15|8.02|10.54|10.12|10.26|9.16|10.23|10.86|9.66|10.84|13.53|14.74|15.44|15.21|16.18|16.74|16.68|17.24|17.32|18.61|18.19|21.18|21.67|19.86|23.18|23.68|
2020-10-24 13:11:36|usa_0880|AWAY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.815|13.46|18.51|19.2225|
2020-10-24 13:11:36|usa_0881|CBT|price_next_month|4.2769|3.9355|3.7918|3.8276|3.648|3.3065|3.7738|4.4207|3.6839|3.8276|3.63|3.4323|4.259|3.9535|4.852|4.6722|5.391|5.5528|4.4207|4.5285|5.3731|5.2293|5.3192|6.1458|6.3255|5.7145|4.8699|4.9418|4.3847|4.6722|3.9714|4.1331|4.5824|4.4207|4.852|5.5528|6.7209|7.1881|6.631|5.7504|6.1818|7.206|8.2483|7.5474|7.656|7.692|8.1949|8.806|11.2866|16.2105|13.6589|16.5341|15.384|14.4493|13.8743|13.731|12.6522|16.2827|14.1257|16.2466|20.6677|15.6355|16.1388|14.4494|15.5277|13.8024|10.7112|13.8024|15.5277|18.4032|22|32.25|32.51|37.31|33.5|33.57|29.8|24.72|23.68|25.26|27.87|27.28|27.9|31.48|33.971|38.08|34.08|35|30.55|34.59|34.11|39.22|36|33.27|39.55|44.74|45.3|40.38|35.01|29.66|29.16|26.83|26.45|13.36|14.6|18.3|21.93|25.78|32.54|29.5|34.02|43.25|44.85|39.1|30.18|36.2|43.13|39|35.76|37.43|37.56|41.02|46.61|48.67|57.8|52.39|46.43|42.41|42.74|35.18|35.94|40.34|48.79|48.69|52.14|55.37|60.19|54.33|60.96|68.48|55.86|66.1|48.68|46.89|45.38|44.72|43.59|39.85|33.89|36.48|41.1|
2020-10-24 13:11:39|usa_0882|WPG|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.06|19.2|17.02|17.5|16.34|14.24|12.03|10.76|9.6|11.5|11.89|10.5|8.79|8.46|8.3|7.19|6.7|8.31|6.47|5.22|5.53|3.75|3.95|3.55|0.81|0.785|0.61|
2020-10-24 13:11:40|usa_0883|MTW|price_next_month|1.1898|1.4402|1.362|1.4089|1.2367|1.0959|1.221|1.3228|1.3933|1.5028|1.2994|1.1585|1.268|1.0488|1.1271|1.2054|1.268|1.4089|1.0802|1.0959|1.1898|1.268|1.1506|1.2367|1.2289|1.4402|1.362|1.1898|1.2524|1.268|1.1271|1.362|1.3933|1.1741|1.1898|1.4481|1.4246|1.2837|1.5342|1.7064|1.9099|1.9177|2.0351|1.8081|1.5654|1.5263|1.6125|1.4793|1.6359|1.7689|1.7767|1.8004|2.129|2.4891|3.1466|3.3579|3.804|5.4243|4.2709|4.7902|6.5689|4.7198|4.9311|5.6004|8.0571|8.7836|6.3136|5.7721|7.0137|5.2041|5.7456|6.3295|5.8117|5.873|5.8117|7.048|9.2353|6.8895|4.9854|4.8438|3.9308|4.8184|4.586|6.3147|6.4238|7.1663|7.4601|7.6926|8.4534|9.6474|11.2451|14.0537|20.9601|16.594|23.196|21.9196|28.8387|32.8286|41.6413|32.1481|31.9706|22.2831|8.335|4.6494|5.0298|5.2242|7.7264|9.2142|11.8432|8.7577|9.417|11.3529|18.758|11.8263|9.3663|11.3613|11.7079|10.144|12.046|14.8779|15.8585|17.3548|16.4502|24.0498|26.8648|22.4521|17.6168|15.8078|16.6785|14.9371|12.9336|13.3056|22.8|22.28|16.16|27.32|23.88|22.84|38.08|43.59|24.65|26.49|18.28|15.22|17.86|17.95|12.76|14.45|9.22|10.66|8.9|
2020-10-24 13:11:43|usa_0885|TEX|price_next_month|||||||||0.7969|1.5|1.5|1.5|3.2032|2.7969|2.9063|3.2969|4.0938|3.7032|4.4063|4.7969|5.7032|6.2032|5.5|5.7032|6.5|6.3438|8.2969|9.5|12|10.25|3.875|6.25|6.5625|4.25|6.75|7.875|7.3125|5.9375|3.9375|4.6875|4.125|3.8125|3.8125|4.8125|3.8125|3.125|3.875|3.0625|3.25|2.375|2.4375|2.25|3.9375|4.3125|3.625|4.9375|7.4375|9.625|10.5315|10.5315|15.3125|10.4688|10.875|12.3125|15.8125|15|13.2188|11.375|7.8125|8.25|6.1563|9.07|9.8|10.92|8.105|8.375|12.525|9.765|5.83|5.645|8.275|10.725|11.28|14.76|16.425|19.455|19|21.525|18.69|24.21|27.485|35.25|43.275|44.84|51.76|56.89|77.85|94.13|74.1501|58.6|69.68|47.33|16.69|11.84|13.8|15.18|20.22|19.55|26.52|19.74|22.45|32.43|34.78|22.21|16.64|19.8|22.64|19.5|22.55|32.38|28.6|29.48|34.95|41|43.29|34.51|28.77|22.48|27.46|22.16|20.06|22.4|23.89|24.14|23.88|31.8|34.98|39.37|47.11|47.02|36.52|44.12|33.39|30.71|33.33|30.45|27.55|25.35|15.19|18.85|26.81|
2020-10-24 13:11:46|usa_0886|HRC|price_next_month|3.2897|3.0036|3.0625|3.1635|2.9952|2.8438|2.6419|3.1298|2.9447|3.5673|3.0625|3.8702|5.25|5.8558|6.0409|7.4712|6.9327|7.4712|6.1923|6.9327|8.8846|9.4231|7.5385|7.4038|8.5481|10.1635|9.9952|11.5769|12.149|11.5433|9.0865|10.4327|11.8462|12.5865|15.6827|19.5192|21.2692|20.7308|22.0096|22.0096|23.625|23.8269|22.0096|22.6827|21.0673|16.9615|16.2885|14.7404|15.9519|16.0192|17.0962|17.9038|20.4615|18.0385|19.9231|20.8654|23.1538|24.7019|23.0192|27.5962|33.5865|30.1205|31.8705|25.3077|25.2743|24.1974|17.8365|18.3077|16.2212|17.2308|24.9038|25.4962|27.1923|30.4769|28.5492|30.8485|34.7846|29.1092|28|27.5423|26.8692|29.3408|32.0546|33.6538|36.3462|30.5792|26.8046|29.2546|29.7338|27.6823|24.8069|26.5031|27.6554|26.74|31.5969|30.6977|32.9269|33.9446|29.7338|27.9031|25.13|28.09|22.76|14.08|12.98|17.14|19.59|23.37|31.71|33.04|38.75|40.47|45.01|37.29|33.67|33.01|32.45|26.15|28.09|33.18|34.07|37.07|41.29|36.27|37.36|39.4|44.48|47.76|49.94|56.03|52.69|48.88|48.35|53.43|55.41|58.87|75.64|74.52|80.71|85.33|85.83|94.2|84.08|100.02|101.42|106.64|104.69|106.49|112.49|117.57|92.38|
2020-10-24 13:11:48|usa_0887|BIO|price_next_month|2.279|2.7056|2.5183|2.4976|2.1645|2.1853|2.1437|2.5183|2.7785|3.944|3.3005|5.1121|6.9133|6.6667|5.2917|8.0417|8.9167|8.0417|4.8334|4.9167|6.9167|6.375|6.9167|5.9167|6.2501|5|5.5834|5.0834|6.3333|6.5834|4.8334|6|8.5|7.125|5.9167|6.8751|6|6.7083|5.5|5.9167|4.6667|4.7917|4.2084|3.75|5.7917|6.125|8.6667|8.917|9.625|12.6667|12.6667|13.417|15.5|14.75|12.125|16|11.938|14.188|12.375|12.188|14.813|13.688|11.032|10.313|14|13.657|12|11.532|12.75|11.813|14.95|20.85|20.5|24.495|31|28.59|48.3|41.19|42.61|35.4|46.75|56|52.25|54.05|58.6|52.4|52.02|58.79|48.34|60.03|58.52|67.4|65.41|65.89|73.42|86.04|70.77|74.16|96.58|94.79|83.35|89.1|85.38|63.54|69.69|77.44|89.39|93.18|111.69|88.8|90.62|108.88|125.12|109|99.55|101.56|107.99|96.21|101.35|113.79|119.75|121.99|123.52|127.12|123.21|114.99|112.82|114.47|134.45|150.74|139.48|127.61|141.85|145.09|158.08|190.08|218.26|235.63|219.79|258.53|253.71|306.65|272.85|249.87|300.93|314.9|331.62|360.92|440.1|524.89|581.71|
2020-10-24 13:11:51|usa_0888|MFA|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.125|7.563|5|4.5|4.125|4.8125|4.8125|4.625|4.875|5.125|5.6875|5.1875|7|7.46|8.79|8.26|8.57|9.3|8.23|8.52|8.64|10.28|9.63|9.76|10.05|8.85|9.16|8.53|7.35|7.1|5.68|6.65|6.12|6.97|7.34|7.44|7.89|7.14|8|9.03|6.7|6.34|5.51|5.78|6.1|6.77|8.05|7.31|7.48|7.38|7.96|8.03|8.18|7.84|6.57|6.95|7.27|8.07|8.7|8.61|9.43|7.85|7.53|7.15|7.74|8.21|7.94|7.97|7.92|7.63|7.03|6.56|6.82|7.36|7.15|7.81|8.14|8.52|8.79|7.69|7.51|7.75|7.31|6.98|7.32|7.25|7.31|7.63|1.25|2.49|2.76|
2020-10-24 13:11:54|usa_0889|THO|price_next_month||||0.8329|0.6838|0.5553|0.7045|0.9058|0.8156|0.7601|0.8503|1.1869|1.8334|1.7778|1.5834|1.9028|2.2778|2.3889|1.4722|1.2222|1.3889|1.5279|1.3611|1.5|1.2778|1.3195|1.0556|1.139|1.0556|1|0.7639|1.1945|1.1251|1.2639|1.75|2.25|2.75|2.3542|2.4584|4.4167|3.2292|2.9167|3.375|4.3125|4.4167|3.6667|3.417|3.167|3.48|3.146|2.646|3.021|3.209|3.146|4.167|4.146|3.605|4.167|4.823|5.521|6.532|6.2656|5.5625|6.5|7.5625|7.375|6.3125|7.3438|6.7344|5.8906|5|6.25|5.825|8.625|8.75|12.125|14.8125|15.105|16.725|13.75|15.99|21.99|32.06|30|27.941|31.31|27.81|34.55|26.95|35.8|32.63|42.65|50.48|42.84|43.82|42.26|39.83|41.02|48|35.32|30.32|19.62|17.9|10.58|22.99|23.91|26.22|31.75|35.71|27.84|31.49|37.16|31.01|24.73|26.44|30.66|33.83|28.73|38.03|42.08|37.09|54.05|58.01|51.37|60.87|52.97|52.89|56.35|60.17|55.88|54.08|52.43|64.02|76.54|79.31|103.5|96.18|105.35|136.22|157.02|106.14|94.85|69.64|65.12|65.87|59.6|63.26|80.52|66.2|113.99|88.23|
2020-10-24 13:11:56|usa_0890|PTEN|price_next_month|||||||||||||||||||||||||||||||||||||||||||0.9219|0.8438|0.75|0.875|0.985|0.75|0.875|1.344|1.633|1.735|1.844|2.125|2.782|4|3.594|7.719|14|6.282|7|3.469|3.0938|1.75|4.0313|4.8125|6.5|8.3125|14.125|12.4688|14.0625|18.5313|17.235|8.86|9.01|10.84|16|11.955|14.425|15.255|16.54|13.8|14.295|17.22|18.095|18.23|19.23|19.45|23.97|32.83|34.13|38.33|32.36|28.32|23.2|24.15|24.39|22.9|19.94|20.2|27.94|28.42|13.27|9.56|12.71|13.81|15.58|15.36|15.31|16.43|19.41|23.34|31.12|32.53|20.32|18.87|16.18|15.48|16.18|20.34|21.09|19.77|24.279|25.69|32.53|34.35|23.03|17.16|22.35|16.485|14.89|14.38|19.75|19.39|22.48|28.04|21.645|19.34|19.78|23.62|21.42|17.2|16.64|12.13|13.59|11.63|8.32|7.94|3.69|3.875|2.89|
2020-10-24 13:11:59|usa_0891|UFS|price_next_month|30.1878|32.0628|32.0628|40.3128|39.9378|33.5628|38.8128|44.4378|39.9378|45.375|41.625|49.875|67.5|65.625|72.375|95.625|93.75|95.25|63|61.5|69|68.25|72|82.5|82.5|75.75|71.25|60|63|62.25|51|47.25|46.5|45.75|43.5|36|34.5|35.25|25.5|24.75|31.5|30|33.75|36.75|33|30.75|34.5|43.5|51|63|54.75|45|45.75|45|52.5|52.5|51|54|46.5|42|50.628|35.628|33|35.25|52.5|61.878|70.5|73.878|67.128|51.75|53.25|48.24|59.88|58.44|46.14|62.7|63.9|60.6|56.22|63.12|63.24|64.44|66.9|69.54|68.94|77.94|72.84|58.56|49.8|43.8|25.32|31.68|44.88|38.22|39.3|49.86|58.5|57.06|51.48|48.42|35.82|34.2|14.88|8.94|10.92|9.48|20.945|24.285|35.42|29.25|39.68|43.965|46.51|39.975|40.955|43.19|43.74|36.93|39.875|41.615|34.755|34.755|42.355|53.705|46.68|35.92|41.07|38.3|43.22|40.66|41.24|32.25|38.64|39.37|35.95|43.69|39.65|39.06|47.32|51.36|43.9|48.22|46.31|46.9|48.9|42.45|36.39|34.82|23.36|20.99|27.04|
2020-10-24 13:12:02|usa_0892|LSTR|price_next_month|||||||||||||||||||||||||||||||||||||||||1.5313|2.0469|2.0938|2.6094|3.125|3.9375|4.157|4.188|3.625|3.75|3.282|3.125|3.438|3.219|2.954|2.969|3.204|3.125|3.125|3.266|4.0938|4.375|4.4375|5.2188|4.875|5.0469|5.0547|5.8906|7.1563|6.8047|5.9063|8.375|8.1625|9.4625|8.9588|10.8513|12.2375|12.4763|12.185|12.9375|15.5325|15.995|18.255|17.905|22.545|24.905|33.97|34.78|30.65|33.32|38.52|42.3|42.49|42.69|46.44|42.29|48.31|45.46|42.09|50.03|51.96|50.58|38.59|35.87|35.61|36.68|35.24|36.29|44.22|40.54|37.62|41.43|47.4|44.85|44.63|51.15|53.54|49.41|50.6|57.04|54.635|54.06|55.25|57.44|62.99|66.13|74.01|64.08|62.31|72.03|63.04|57.41|65.55|70.49|71.15|84.6|85.45|83.15|98.75|111.05|101.65|111.15|100.09|101.58|108.96|111.27|113.15|110.75|103.31|121.78|131.98|
2020-10-24 13:12:05|usa_0893|JCP|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 13:12:05|usa_0894|PDM|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.6|19.59|17.57|18.685|20.55|19.4|21.07|15.8|17.18|17.49|17.28|17.27|18.25|19.53|18.32|17.71|16.45|17.03|18.95|17.61|19.21|18.67|18.22|18.51|19.11|20.02|21.4|21.23|21.03|21.41|20.93|20.3|19.51|17.81|20.17|18.35|17.43|21.2|20.11|20.45|22.05|17.41|15.62|14.22|
2020-10-24 13:12:06|usa_0895|SSYS|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||1.6667|1.7935|2.25|5.3333|5.125|7.5415|6.1665|6|4.875|6.625|6.4585|5.125|5.125|2.8645|3.5|2.6667|1.7708|1.625|1.25|1.375|1.6667|3.0833|2.5833|2.1875|1.3542|1.0833|1.0633|1.4167|1.8733|2.4667|2.0833|2.1333|2.6467|3.0967|7.8633|12.1667|15.8667|11.975|10.22|13.12|14.64|17.07|13.525|15.21|11.86|12.97|16.375|13.83|13.94|16.12|23.765|22.005|26.03|22.1|19.44|15.55|12.08|10.71|9.36|15.78|15.78|23|23.84|22.71|31.32|33.03|53.85|25.5|28.04|36.75|51.21|61.28|66.67|78.48|83.05|88.65|113.28|136.46|96.87|100.58|120.36|79.49|37.45|30.73|25.5|16.3|24.47|20.94|19.12|19.72|24.76|23.99|22.52|21.39|19.17|19.42|19.06|25.53|23.25|27.89|20.68|17.98|17.7|14.98|14.86|
2020-10-24 13:12:09|usa_0896|VSTO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.26|43.26|44.5|43.91|45.28|49.16|47.38|39.09|38.4|18.79|22.52|22.47|14.08|16.89|16.2|16.44|11.79|8.57|9.06|5.74|7.08|9.33|15.24|21.97|
2020-10-24 13:12:10|usa_0897|DRQ|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.5|17.1875|15.844|12.4375|7.1875|8.5|11.6875|11.3125|11.9688|15|22.75|23.125|19.625|16.0938|12.26|10.275|7.95|11.6|12.6|12.45|8.92|8.01|7.4|8.965|8.35|9.075|8.4|9.3561|11.75|13.085|16.26|15.275|21.87|27.035|34.845|43.425|32.445|33.64|44.49|47.65|50.55|59.58|49.2|54.03|42.06|22.82|30.26|35.13|54.62|58.42|65.37|46.91|67.01|76.25|73.36|69.86|60.41|67.71|64.58|68.09|69.52|76.21|85.6|95.99|116.15|108.27|112.36|105.05|87.71|68.45|69.44|70.92|64.03|53.94|58.36|58.95|55.71|62.25|54.05|49.8|43.75|53.7|44.6|54.4|51.54|36.44|45.87|46.54|47.42|46.9|32.11|29.01|24.5|
2020-10-24 13:12:12|usa_0900|DSW|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 13:12:13|usa_0901|ASB|price_next_month|4.3333|5.1592|5.9913|6.4353|6.4353|5.3452|6.5808|9.0011|8.6733|10.8418|9.2533|13.3379|13.6657|14.1699|12.3293|12.9848|12.8337|14.8287|11.0011|11.1615|11.826|12.7429|12.0097|11.5745|11.5053|12.3304|14.9891|13.8432|14.6684|13.3333|11.1667|12|15.1665|19.3333|17.6668|20.5002|21.3333|21.0001|20.5002|23.5|24.1667|25|25.3333|23.6668|22.2501|25.1668|22.168|23.6676|24.8315|21.8345|25.165|24.6659|26|26.5008|26.666|28.6667|24.8337|28|33.4172|34.417|23.1405|25.3333|19.3526|17.2865|20.0413|21.9352|21.1777|16.6667|14.0926|13.8257|14.5833|20.606|21.2636|21.6303|20.8606|20.9939|24.9733|23.6|22.3733|23.04|23.2933|25.0533|27.4933|28.9267|27.32|30.11|34.69|33.03|30.92|34.06|31.21|33.84|33.82|31.36|32.84|34.12|32.38|28.74|28.86|28.18|28.27|16.69|22.06|15.65|15.47|10.84|12.81|12.72|14.51|13.59|12.65|13.98|14.6|13.65|11.15|12.46|13.33|12.49|12.89|14.27|14.27|16.94|16.26|16.47|17.55|17.92|18.8|16.81|18.81|19.71|19.34|17.55|18.24|18.6|20.3|25.3|24.9|23.95|25.3|24.75|26.45|27|23.18|21.65|22.69|21.67|20.11|19.93|14.14|12.84|14.3|
2020-10-24 13:12:15|usa_0903|PGRE|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.18|19.43|19.32|17.86|16.64|17.84|15.85|15.68|16.04|16.23|16.45|15.95|16.18|15.76|14.31|15.61|14.62|12.49|14.43|14.14|13.01|13.72|9.15|7.15|7.32|
2020-10-24 13:12:16|usa_0904|LDOS|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||45.3|46.4|37.05|38.68|35.04|42.38|42.43|40.39|43.75|55.23|51.12|48.46|42.37|50.95|50.71|52.36|60.25|63.92|65.77|59.62|67.7|53.38|64.6|80.14|84.78|99.99|92.6|87.89|89.01|
2020-10-24 13:12:17|usa_0905|BOH|price_next_month|25.2557|22.9875|25.4618|23.967|19.9987|19.0192|24.6373|28.7606|31.2348|32.5235|34.7397|39.4813|48.5012|51.0266|48.5012|53.2948|54.4804|54.9957|46.4911|48.7585|52.2634|56.4905|59.4793|41.2543|50.2616|56.0029|56.8619|52.496|45.5|50|34.2503|52|61.8752|64.7501|45.7502|46.5|47|46|43.875|46.3751|46.6252|42.875|44.2501|46.7502|31|33.375|27.626|27|28.126|30.626|33.5|34.5|36.25|34.876|39.626|42.5|42.75|51.064|50.376|21.313|24.6875|19.625|20.375|22|21.75|19.75|22.8125|17.1875|20.5625|13.9375|12.6875|19.71|22.4|26.5|23.3|24.57|28.48|28.03|29.62|30.46|32.96|33.68|39.4|43.79|43.72|44.93|47.75|47.91|47.35|51.35|51.38|52.21|54.31|49.54|52.17|52.35|52.9|48.02|53.16|50.27|54.83|50.39|50.71|35.87|35.14|38.37|44.4|45.48|52.88|49.81|43.19|46.87|48.79|44.81|42.23|45.72|48.89|46.71|44.16|48.09|47.69|55.64|57.98|56.78|55.17|57.18|58.55|56.46|60.39|67.47|65.48|59.93|68.41|68.92|75.15|85.91|81.48|83.67|81.61|83.67|84.21|80.49|78.44|77.33|82.38|85.25|87.31|89.6|68.18|56.63|62.17|
2020-10-24 13:12:20|usa_0906|BDN|price_next_month||||||||||||||29.625|29.25|31.125|24.375|21.75|15|10.875|11.625|8.625|7.5|7.5|6|5.625|4.5|4.125|3|3.375|1.6875|1.875|2.0625|2.0625|1.5|3|3|2.625|2.0625|1.6875|2.25|4.6875|4.5|5.625|9.75|15.375|12.5514|11.6134|11.8022|11.4276|10.6783|11.2387|19.1059|17.2327|14.985|20.75|18.875|22.375|23.438|24|22.875|19.9375|17.875|16.5|18.875|18.75|16.8125|16.375|17.375|21.9375|19.125|20.6|19.72|21.32|19.74|21.08|23.89|23|20|20|22.3|25|25.34|27.66|25.34|27.3|29.42|27.7|28.3|32.4|27.4|31.45|28.31|31.64|33.36|34.86|32.88|24.12|25.87|18.82|17.45|16.05|8.64|5.97|6.19|8.18|9.56|11.23|12.74|11.36|11.97|11.6|12.7|11.99|9.11|10.64|11.86|11.88|11.61|12.73|14.93|13.94|14.23|14.25|14.55|15.55|15.43|16.61|14.58|13.77|13.5|12.83|14.95|16.87|15.5|16.1|16.97|16.81|17.49|17.94|16.11|16.49|14.06|15.05|15.39|14.75|15.28|15.62|11.16|10.83|9.88|
2020-10-24 13:12:23|usa_0907|OFC|price_next_month||||||||||||||||||||||||||||||||||||9.625|9.375|9.25|9.5|9.75|10|9.625|9.75|10.5|9.5|8.5|8.5|6.5|5.5|5|5.25|4.75|5.25|5|5.125|5.188|4.5|5.125|9.438|10|10.563|7.9375|7.625|8.0625|7.3125|8.375|7.25|7.9375|8.625|9.0625|9.75|9.61|10|10.5|11.05|12.5|13.49|14|13.45|14.1|15.25|18.14|19.34|22.11|20.35|25.33|27.42|25.73|26.3|33.67|34.76|40.49|41.5|45|47.79|53.28|47.11|37.69|41.33|32.03|37.3|38.88|31.09|26.38|30.56|33.91|33.19|35.69|40.45|37.5|35.49|36.55|35.21|31.07|24.25|24.23|23.55|22.26|24.95|26.46|28.99|25.48|24.6|24.85|26.75|28.37|27.34|30|26.39|23.13|23|22.3|25.68|29.96|26.69|31.82|32.74|33.29|31.93|27.3|27.51|29.74|25.84|24.69|27.88|27.92|29.64|29.77|26.42|26.48|24.4|
2020-10-24 13:12:26|usa_0908|JW.A|price_next_month|9.25|8.75|8.6252|8.1252|7.5|7.1252|8|8.4376|7.25|7|8.6252|9|8.8752|8.1876|9|8.6564|9.75|11|6.25|6.6252|9.3752|9.5|10.5|12.1252|15.9376|14.75|15.8752|12.25|9.8752|10.5|6.75|7.5|9|9.25|8.3752|9.25|10.0628|10.0628|11.25|12.6876|12|10.8752|15.6252|19|21.5|21.5|21.876|25.5|28|27.376|29.752|30.5|34.5|28.876|30.628|30.376|30.128|32.128|43.876|52.376|13.8438|14.4688|18.2813|23.1875|20.2188|16.875|16.875|15|17.25|21.875|20.4375|20.01|18.65|20.4|20.2|22.95|26.6|22.02|21.98|23.31|24.51|26.33|26|26.75|30.6|32.36|32.45|33.65|36.16|42.85|39.2|37.9|36.64|33.08|35.3|37.16|37.45|42.29|43.98|39.42|46.05|45.34|34.78|35.43|33.9|31.89|35.22|41.75|42.27|39.38|43.16|45.95|50.93|50.06|47.56|45.39|45.19|47.65|43.38|38.3|38.17|45.13|50.29|54.14|57.46|60.09|58.39|61.96|56.88|53.01|52.33|41.8|49.59|57.7|51.6|55.1|52.7|55.25|54.65|63.4|65.95|63.15|54.24|51.78|46.18|45.51|46.07|43.62|37.55|33.83|32.93|
2020-10-24 13:12:29|usa_0909|MYGN|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||5.375|7.0625|6.25|6.125|6.5|6.391|7.6565|6.25|6.719|5.75|5.625|3.5625|2.625|2.6563|2.25|2.2813|4.5|11.6875|13.75|37.2031|44.375|34.75|20.525|30.94|16.11|23.275|16.535|8.795|7.955|7.795|5.18|7.745|6.305|6.64|8.15|6.885|8.59|10.72|8.715|8.09|10.42|10.81|11.62|12.275|12.505|15.675|17.85|19.4|27.615|22.5|20.5|25.865|28.795|34.02|44.96|24.79|25.55|26.57|22.9|14.75|18.66|21.73|20.49|23.06|20.38|21|23.1|25.64|27.02|27.68|25.43|28.49|24.65|21.72|38|37.9|38.26|34.61|35.5|33.97|38.75|42.83|39.45|30.6|19.15|16.93|18.47|25.75|36.91|35.1|28.38|37.59|43.69|31.32|32.7|27.65|29.51|26.85|15.14|11.56|13.16|
2020-10-24 13:12:32|usa_0911|CHS|price_next_month|||||||||||||||||||||||||||||||||||||||||0.4861|0.7639|1.007|0.9167|0.6667|0.6806|0.473|0.389|0.327|0.327|0.25|0.23|0.375|0.369|0.348|0.223|0.153|0.271|0.362|0.393|0.5139|0.8056|0.875|1.6944|1.3924|1.4444|1.7431|1.6389|2.0694|3.2778|3.5972|3.6597|4.957|6.212|4.3333|7.4875|9.02|7.895|9.65|9.105|12.17|13.575|18.77|18.42|20.4339|20.935|20.015|26.34|25.63|40.11|39.54|43.56|37.06|22.65|23.93|20.88|26.36|19.36|13.14|10.79|7.07|5.57|3.4|3.96|7.64|11.47|11.95|12.77|14.89|9.37|9.72|10.92|14.62|15.09|12.36|11.44|15.36|15.32|18.6|17.93|18.27|17.13|17.15|16.6|15.88|15.81|15.08|16.68|16.86|15.22|13.82|10.39|12.61|12.01|11.67|13.49|13.82|9.15|7.99|9.51|9.93|8.7|7.67|5.8|3.5|3.19|3.44|3.89|1.5|1.27|1.2|
2020-10-24 13:12:34|usa_0912|DECK|price_next_month|||||||||||||||||||||||||||||||||||||||||||7.3333|5.5833|5.1667|4.75|5.0833|4.3333|5.6667|2.7083|2|2.0833|2.25|2.4583|2.6667|2.25|2.4583|2.3333|2.625|2.7293|2.3333|1.9167|0.9167|0.8021|0.8542|1.125|0.9583|0.9167|1.3333|1.2292|1.6667|1.2396|1.17|1.4|1.31|1.7333|1.7667|1.4833|1.24|1.46|2|2.73|4.7733|7.11|8.92|9.75|12.62|12.9233|7.0233|9.3333|5.7167|10.6433|14.23|14.2133|17.7233|19.4366|25.2433|34.3666|46.5966|40.4133|46.0233|37.67|28.2866|17.4133|18.84|22.5366|29.89|32.7233|46.86|50.89|58.1|73.39|84.86|99.25|115.24|80.85|51.01|41.71|28.63|39.95|55.12|54.888|68.79|77.95|78.95|88.51|87.46|66.05|74|72.88|55.66|49.46|57.81|66.01|52.19|57.6|59.59|64.86|68.24|85.71|93.26|112.83|127.17|128.45|158.21|156.28|152.9|190.91|148.76|209.25|262.32|
2020-10-24 13:12:37|usa_0913|KMT|price_next_month|6.1875|7.0625|6.9063|8.1875|7.0938|5|5.3438|6.4063|5.4375|5.5625|4.375|5.6875|6.3125|5.0625|6.1875|7.0313|8.0313|8.875|6.625|8|9.2188|8.25|7.1563|7.875|8.0625|8.5313|7.4688|7.125|8.0938|8.625|6.375|8.6875|8.5625|9.0625|7.5938|7.625|8.75|7.5|7.0313|7.25|8.9375|8.8125|10.0313|13.2188|12.625|13.5|14.0625|13|16.75|18.4375|15.5625|14.375|18.9375|15.5|17|19.8125|18.125|24.094|24.25|24.594|26.6565|16.1563|10.375|11.625|13.2813|12.0625|14.375|13.1563|14.375|12.4688|14.6875|13.675|16.385|19.3|17.59|19.015|19.83|16.22|15.585|15.83|15.745|19.25|18.44|21.2|21.5677|22|23.265|24.47|22.65|23.765|25.555|29.25|30.925|26.625|30.855|30.9|35.28|38.33|45.605|30.62|34.77|29.76|21.22|16.04|20.45|21.32|23.56|24.48|32.86|27.39|34.14|40.6|42.22|39.43|38.89|43.11|42.23|36.9|35.42|41.01|39.99|43.34|46|43.34|46.73|42.28|38.61|31.42|35.41|31.69|28.12|17.7|23.38|24.86|28.31|35.74|41.58|36.9|43.65|48.78|36.45|38.96|35.45|37.58|40.7|34.58|30.95|31.29|25.61|26.96|34.45|
2020-10-24 13:12:39|usa_0915|WPX|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.1|18.61|15.69|17|15.22|15|18.87|19.54|19.81|19.69|23.19|22.9|11.91|12.28|11.49|8.37|5.92|6.34|9.05|13.03|14.93|13.57|9.69|11.34|14.39|13.4|18.5|20.19|12.13|13.63|10.86|10.2|13.96|2.75|6.08|5.08|
2020-10-24 13:12:41|usa_0916|PRA|price_next_month|||||||||||||||||||||||||||||||||||4.1855|4.5602|3.6233|4.0606|4.6852|6.6217|4.9975|5.7471|6.0594|5.9347|5.1849|5.3723|7.2505|6.4378|6.5625|7.188|7.6254|7.9381|8.0936|7.7504|8.1412|7.6876|8.4692|11.9377|13.9691|13|14.8129|13.5|13.5|15.2502|13.7498|15|11.6875|10.9375|6.625|6|6.9375|8.275|7.715|8.25|7.01|8.575|9.175|8.525|8.375|11.615|12.945|14.075|15.05|16.275|16.96|15.845|17.845|19.125|18.755|21.48|23.4|25.595|25.19|24.855|24.35|25.395|26.92|24.69|27.57|28.85|26.465|24.47|27.425|23.63|21.97|25.39|25.14|25.38|30.475|29.755|28.745|29.335|33.2|34.825|38.275|40.815|44.045|44.785|44.7|45.04|48.99|53.53|45.32|46.46|45.42|43.63|46.78|44.37|44.95|48.29|52.96|50.12|47.73|51.66|53.3|54.4|61.9|61.8|56.05|54.7|47.3|41.3|43.92|42.66|37.53|39.09|39.22|30.37|21.39|14.7|15.73|
2020-10-24 13:12:43|usa_0917|AMH|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.6|15.6|16.25|16.38|17.75|16.73|17.36|17.09|16.53|16.39|16.38|15.73|20.43|20.35|21.11|23.75|22.47|21.78|21.48|19.86|22.4|20.93|19.66|23.06|24.82|25.89|25.98|22.6|26.59|29.75|
2020-10-24 13:12:44|usa_0918|BIG|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.57|7.92|10.02|13.97|18.14|13.92|13.35|11.85|15.95|16.28|14.29|15.13|12.76|12.74|11.14|11.58|11.25|11.12|12.8|14.07|16.3|20.46|24.5|33.16|29.56|30.43|12.97|22.97|32.45|27.28|15.16|21.06|20.42|26.63|29.34|39.96|33.4|32.93|30.51|43.54|33.29|34.78|38.6|44.36|40.7|30.32|29.35|34.3|34.23|37.49|31.65|37.96|45.04|44.26|39.31|46.68|46.43|49.01|38.32|45.42|49.98|45.98|49.51|49.13|48.07|52.6|54.94|42.97|41.46|42.86|31.36|39.04|28.12|21.15|30.06|15.82|37.35|46.43|
2020-10-24 13:12:46|usa_0919|SLGN|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.7658|3.25|4.5938|4.6407|3.875|4.3125|3.3908|2.5156|3.4844|1.875|2.4688|2.2656|1.6328|1.7188|1.1875|1.0156|1.1367|1.4563|2.3188|2.3887|3.1437|4.1588|5.2675|3.735|3.0587|2.805|4.125|3.9987|5.5888|5.6312|5.225|5.945|7.6125|7.9575|7.305|8.2275|9.2425|9.45|9.3075|9.6825|10.8175|12.8475|14.095|14.24|12.37|12.1575|11.8475|10.945|11.665|12.67|11.9775|13.5325|13.7775|15.8475|13.88|16.925|17.765|18.415|20.725|18.93|19.37|21.575|21.76|21.3|21.41|24.655|23.505|23.085|23.8|24.95|25.64|23.6|26.96|28.875|26.605|27.91|26.685|26.62|25.405|23.935|25.76|29.295|31.92|29.05|29.5|27.75|27|26.01|23.66|30.24|31.53|30.01|30.74|31.16|33.1|39.59|
2020-10-24 13:12:49|usa_0921|CRC|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 13:12:49|usa_0922|AWI|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.4452|36.5112|44.8135|45.4722|34.8039|34.1886|32.36|24.8723|22.6624|20.0712|11.9335|14.5161|30.6354|33.322|34.1366|28.4602|35.1419|36.0086|41.2084|39.1544|31.0428|41.061|41.165|40.9917|41.1477|47.5434|45.5762|42.3003|47.0928|50.8626|46.2088|48.0461|47.5781|46.5381|49.06|47.2921|41.5377|36.5892|41.45|38.83|41.17|38.8|44.95|44.95|51.55|63.75|55.25|65.65|68.86|64.52|82.25|97.95|95.39|97.74|73.33|76.22|67.22|
2020-10-24 13:12:50|usa_0924|H|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28|30.09|38.99|35.49|40.12|45.71|42.21|42.58|31.16|38.42|42.52|37.21|39.24|39.42|41.51|40.48|43.84|49.88|55.2|62.26|58.37|59.56|59.3|58.14|49.74|45.7|47.35|48.85|49.54|55.9|53.54|55.52|60.74|74.7|76.84|78.48|76.02|67.18|76.66|76.51|73.07|86.54|40.15|51.59|53.64|
2020-10-24 13:12:52|usa_0925|RDC|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 13:12:52|usa_0926|UPL|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 13:12:52|usa_0928|USG|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 13:12:52|usa_0929|OAS|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 13:12:52|usa_0930|YELP|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.22|24.72|27.59|19.7|23.05|34.45|70.69|67.92|80.18|77.63|68.32|52.44|46.99|36.3|22.68|26.62|19.42|29.48|42.1|38.22|32.85|30.29|46.07|43.12|41.93|40|47.26|34.56|35.4|34.35|34.86|34.57|16.94|22.27|21.2|
2020-10-24 13:12:53|usa_0933|ROL|price_next_month|0.5679|0.6172|0.6776|0.7873|0.7571|0.6913|0.8011|0.9548|0.9328|1.0425|1.0425|1.1413|1.3169|1.4157|1.4047|1.5144|1.5364|1.7558|1.4925|1.3937|1.3717|1.5144|1.6132|1.5364|1.6022|1.5583|1.5144|1.5254|1.6241|1.5802|1.5144|1.8217|2.118|2.2387|2.0741|2.513|2.5569|2.5679|2.941|3.358|2.9794|3.2593|3.1605|3.7531|3.6708|3.1605|3.0782|3.2098|3.7037|3.1769|2.7654|2.8643|2.963|2.7654|2.5185|2.5843|2.5348|2.683|2.8148|2.6913|2.6255|1.7942|1.5144|1.465|1.4815|1.4979|1.3772|1.3608|1.262|1.3278|1.5857|1.5495|1.6382|1.7339|1.4266|1.7611|1.7734|1.7909|2.0763|2.5714|3.1895|2.4665|2.6759|3.3317|3.1276|3.0486|3.47|3.2658|3.8993|4.1264|3.757|4.2449|4|4.1738|4.2746|4.3101|4.557|4.7012|5.999|5.2415|4.72|5.0607|5.2059|4.6222|5.3333|5.4311|5.357|5.8311|6.4444|6.4711|7.7185|8.44|9.32|8.4844|9.68|9.5067|9.4444|10.48|10.0756|10.9867|10.8089|11.3333|12.2844|12.8089|13.3689|12.5822|14.1644|14.6889|16.5333|19.3333|17.88|18.3667|17.9133|18.7867|20.5467|23.5067|25.8867|28.94|29.2733|32.8933|32.3467|36.6267|39.4667|37.24|38.67|33.53|38.11|37.95|40|52.4|60.2|
2020-10-24 13:12:56|usa_0934|DNOW|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.4|35.65|29.1|25.99|21.85|19.1|17.55|15.31|16.86|17.87|21.24|21.24|17.16|15.98|13.59|11.45|10.7|13.8|16.95|12.18|14.94|14.77|10.58|11.63|4.99|8.43|4.43|
2020-10-24 13:12:57|usa_0935|CVA|price_next_month||||||||||||||||||||||||||||||||2.625|3.875|4|3.75|3.875|3.625|3|3.25|4.125|6|6.875|7.75|7.5|6.5|7.375|8|6.75|7.25|7.375|7.125|6.875|8.25|5.75|5.25|10.125|6.75|8.75|7.875|7.875|7.75|6|3.875|4.5|4.938|7.438|5.625|5.25|5.5|5|3.938|4.85|4.13|4.1|3.56|5|7.47|4.7|2.9|1.15|0.73|1.5|1.39|5.01|9.69|6.05|7.47|8.17|14.36|12.9|11.59|17.3|16.68|17.65|20.33|23.66|24.54|22.68|27.11|25.35|29.96|28.14|21.56|17.29|14.11|16.89|17.18|17.5|17.48|15.07|15.78|16.92|17.17|17.28|14.66|14.29|16.05|17.18|18.18|19.72|20|20.81|17.17|18|18.45|20.42|22.07|20.44|20.29|19.74|16.76|14.14|16.26|16.02|15|16.1|14.55|15.1|16.1|16.35|14.9|18|14.69|16.1|18.07|17.22|14.44|14.98|7.78|9.84|8.05|
2020-10-24 13:12:59|usa_0936|UE|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.4|23.84|21.25|22.21|23.57|25.28|30.15|26.89|27.57|26.21|23.77|24.54|25.37|21.78|23.21|21.04|17.53|19.51|17.25|19.65|18.76|8.03|11.04|10.45|
2020-10-24 13:13:00|usa_0937|UHAL|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||17.375|19.75|23.125|16.75|17.75|19.25|22|26.125|35|37|24.75|29|31.5|29.875|32|27.375|23.5|24.125|22.5|26|29.438|26|16.75|19.75|20.25|21|18.41|19.4|18.24|17.67|17.519|10.4|1.85|3.85|7.48|9.46|18.75|23|28.13|22.68|40.38|45.47|45.94|57.84|58.33|81|104.44|88.2|91.72|83.79|69.96|63.85|64.53|69.48|57.43|46.06|45.26|30.75|32.45|44.88|42.27|37.79|62.45|68.17|82.32|91.01|101.72|90.14|75.71|96.72|100.44|93.4|115.54|134.46|160.7|166.32|201.93|222.73|250.11|263.16|271.12|286.11|322.04|359.37|406.31|366.65|352|395.51|322.39|376.67|374.46|388.56|392.64|365.08|337.52|377.08|326.48|362.66|373.17|387|405.04|371.27|280.13|317.73|368.79|
2020-10-24 13:13:03|usa_0938|LTRPA|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.93|33.23|25.25|31.58|32.12|24.55|27.89|21.87|21.76|22.73|16.2|13.4|11.45|13.5|9.55|10.75|16.95|14.86|15.8|14.81|12.54|9.22|7.39|1.5|2.17|1.87|
2020-10-24 13:13:04|usa_0939|DBD|price_next_month|11.5374|11.4881|10.7785|9.3657|9.9086|10.4701|10.2048|10.6983|7.4074|7.4321|7.2099|8|8.6914|7.1111|8.3209|10.1728|11.1358|10.4691|7.3086|8.9383|7.4568|7.3581|7.2346|8.3457|8.9876|8.3209|7.4074|8.5186|8.0247|8.9876|6.1235|7.5556|7.8025|8.716|10.2222|11.1358|9.9506|10.8149|11.037|12.8395|12.3333|16.4444|17.7037|16.8889|17.6667|20|18.778|15.278|18.445|20.555|23.555|24.833|25.667|36.5|38.333|39.3333|33.75|50.25|44.063|49.75|41|25.25|31.1875|34|24.0625|28.25|26.25|22.1875|28.875|28.3125|26|29.5|32.59|34.5|36.3|39.15|37.82|34.07|35.65|35.01|39.98|44.21|57.06|52.39|46.0467|46.1|47.85|53.84|57.58|49.68|36.14|39.11|42.55|40.4|43.68|46.35|47.67|50.67|41.84|25.85|39.2|36.98|29.72|24.78|26.43|27.72|30.24|26.57|31.35|28.62|30.65|30.66|33.8|30.24|32.28|31.69|39.45|32.35|29.75|29.44|29.29|32.66|29.96|33.59|37.61|37.68|35.43|31.2|34.77|34.05|36.87|27.72|26.27|28.24|21.8|27.2|28.2|23.4|19.3|18.45|15.35|11.35|3.9|4.25|10.09|13.91|7|11.51|4.93|6.97|7.77|
2020-10-24 13:13:07|usa_0940|TDS|price_next_month|3.0588|2.829|2.4556|2.4987|1.9961|1.9961|1.8669|2.0966|2.0392|2.2258|2.1684|2.7571|3.346|3.7336|3.8055|4.4948|4.6958|6.8785|5.1122|5.8877|8.6635|8.8933|9.0514|14.8344|18.5143|16.9043|18.3993|17.4793|15.7544|14.5469|10.6371|14.4894|16.4443|15.2944|15.8694|18.3993|15.8119|15.4669|16.2718|15.5819|17.7093|21.2741|25.1265|22.7116|17.4793|18.7443|22.7691|20.1242|17.1343|17.8243|18.3993|18.6872|21.3891|17.7672|16.0994|17.5373|17.0193|17.6523|19.5492|20.2392|21.8491|18.3993|18.3422|24.494|27.5414|34.2111|53.0129|47.8381|46.9181|51.2305|48.5281|48.5281|48.2981|49.563|40.4324|39.7884|39.5584|26.196|23.4131|19.7332|19.8206|24.5492|28.7948|30.4876|30.3636|34.9126|34.4526|37.8657|35.506|36.6605|34.793|32.9623|36.0626|37.5897|44.9402|51.4719|52.3919|67.3965|64.2134|48.4085|35.2346|39.0064|24.701|28.0681|26.3753|23.6799|27.2493|29.0248|31.8859|31.3983|32.0423|32.8887|30.874|26.0902|21.3247|26.3|24.29|24.23|24.87|25.29|22.44|26.51|31.18|27.02|27.19|25|25.64|23.25|26.71|29.41|28.64|23.19|29.57|31.49|25.84|30.65|27.46|28.43|29.15|27.43|27.33|25.25|30.83|36.22|31.88|32.34|26.09|22.68|19.62|19.42|17.36|
2020-10-24 13:13:10|usa_0942|SATS|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.4696|24.7856|24.6965|18.6439|11.7082|12.9722|12.5184|15.8242|16.2456|15.9053|15.3624|15.7189|21.1719|28.1239|30.2792|19.3083|17.6716|21.3988|22.2171|24.8829|28.367|30.741|31.5594|36.7207|40.1967|37.7254|42.514|36.5829|42.198|42.0197|39.0299|36.5667|31.4621|32.7423|30.4007|37.774|41.8172|46.0143|48.9393|45.5767|47.9508|44.5558|36.51|36.0239|29.8912|31.6572|36.7606|35.79|43.21|32.37|26.46|25.57|
2020-10-24 13:13:11|usa_0943|TECD|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 13:13:11|usa_0944|PAG|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.5625|4.5625|4.7188|4.1563|5.2813|6.4375|4.875|4.2188|4.625|3.9375|3.375|4.9|7.84|8.015|12.36|11.175|8.62|6.675|6.58|6.325|11.175|12.925|14.78|13.75|14.19|13.03|14.085|13.815|16|16.845|20.445|21.02|20.11|23.99|24.38|20.62|21.54|20.84|15.72|20.73|13.56|10.06|8.94|11.34|15|15.15|17.36|15.66|11.84|13.35|16.82|20.63|23.13|16.98|19.9|25.89|23.3|30.24|31.35|31.37|33.05|43.4|45.57|45.08|50|41.09|49.31|53.4|51.54|50.5|34.68|35.68|33.23|48.46|52.62|45.48|43.8|47.93|50.77|43.39|49.44|47.41|45.42|45.39|46.34|44.62|47.63|24.54|39.41|47.97|
2020-10-24 13:13:14|usa_0946|FULT|price_next_month|||||||||||3.0574|2.8932|3.8274|4.2859|3.4027|3.7424|3.7424|3.7024|3.6685|3.4419|3.5891|3.1816|3.4079|3.4419|3.6625|3.8719|3.5833|3.8488|3.0564|2.8526|2.4451|2.9885|2.9885|3.2602|3.5862|3.636|3.9849|4.3831|4.2337|4.5823|5.1303|5.1502|5.6981|5.2049|5.9173|6.061|5.0686|5.2057|5.6171|5.4248|6.5552|6.6305|6.6305|6.1752|6.7124|7.9981|8.5381|10.3705|10.5762|11.0314|13.2658|11.0838|9.4023|9.3738|10.7129|10.2877|9.8411|8.1487|10.3112|11.3204|11.5178|11.7811|11.1345|12.2734|12.1186|12.6659|13.6445|13.1511|12.5637|12.7986|14.4472|14.6649|15.0059|15.7098|14.9478|15.6267|16.3505|16.6324|15.8857|17.2|16.0095|17.0952|15.6667|16.55|16.01|16.01|14.72|13.22|13.11|12.61|12.47|10.54|10.5|7.02|6.61|6.76|8.26|9.24|10.5|9.11|9.34|10.32|11.68|10.15|9.44|9.29|10.485|9.19|9.725|10.89|11.06|12.59|12.21|12.35|12.19|11.34|11.88|11.15|12.16|12.96|13.42|12.85|13.99|13.65|14.9|18.2|18.45|18.25|18.2|18.2|16.9|17.35|16.01|16.05|17.25|17|17.06|16.47|11.69|9.7|11.23|
2020-10-24 13:13:17|usa_0947|TK|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||11.625|11.625|12.313|13.875|13.625|15.563|15.938|14.125|17.469|16|14.782|15.375|10.75|8.75|8.25|8.5|8.375|7.5|8.0625|16.4063|18.75|18.6875|17.115|25.37|17.2|13.82|17.295|18.44|17.14|16.39|19.505|18.975|22.04|24.065|31.6|30.4|39.7128|46.2|44.37|41.94|46.01|39.44|38.84|38.47|42.96|41.11|50.21|59.65|56.07|55.95|47.27|45.64|43.67|21.35|17.52|14.44|17.8|20.75|24.96|25.05|27.62|31.8|33.86|33.99|27.75|25.76|27.42|36.1|30.73|30.61|35.18|35.6|39.67|43.43|54.17|56.11|55.66|67.12|42.33|49.71|35.81|32.13|6.85|11.2|6.2|6.53|10.05|8.68|9.8|8.1|8.16|8.82|6.97|6.63|3.51|4.16|4.56|5.11|3.56|3.72|2.38|2.04|
2020-10-24 13:13:19|usa_0948|KBR|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.75|25.04|20.54|35.28|39.82|38.66|29.67|31.21|16.93|15.84|15.05|16.84|23.29|19.38|23.03|19.74|25.12|29.62|35.78|38.12|26.8|28.18|33.41|25.42|29.67|30.65|29.3|32.25|32.02|30.91|26.45|23.9|18.07|16.96|15.26|18.8|19.39|16.95|14.56|12.93|15.01|17.28|15.24|15.38|17.7|20.3|17.26|18.08|19.77|16.55|20.33|24.96|24.76|30.5|21.71|21.34|24.66|
2020-10-24 13:13:20|usa_0949|MDRX|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.875|15.125|49.375|45|22.9375|15.125|8.3125|5.04|7.52|3.92|3.33|5.41|3.18|3.09|2.15|2.55|3.84|4.22|5.46|10.02|8.01|9.3|9.36|13.98|18.28|17.45|14.75|18.11|17.21|22.16|26.44|26.91|23.8|27.35|16.1|10.75|13.52|12.2|9.14|10.53|15.28|20.07|19.56|19.74|17.25|18.1|20.89|22.71|19.735|16.82|18.76|16.78|10.01|12.9|9.58|12.92|14.73|15.13|15.01|17.6|16.17|13.47|12.67|12.16|13.35|12.71|14.27|13.57|14.12|13.05|11.79|12.48|12.87|14.35|15.6|11.92|12.34|13.53|11.29|9.46|11.76|10.31|9.56|6.45|6.43|8.17|
2020-10-24 13:13:23|usa_0950|CHH|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||8.125|8.4375|6.8126|8.5626|9.9688|7.344|9.125|6.875|6.125|6.1875|7.1875|8.2188|8|8.3438|7.0313|5.5|5.1563|6.8438|6.5|7.8|8.275|10.96|11.705|10|11.575|11.13|12.38|14.535|15.18|19.325|22.795|25.005|27.825|28.41|30.9|33.315|32.855|43.65|45.9|61.62|40.56|41.7|35.88|41.2|39.2|31.59|35.62|25.57|27.03|30.64|26.09|24.41|32.41|32.38|37.09|30.54|37.47|37.54|38.25|34.16|33.49|38.93|37.23|39.95|31.32|34.7|42.38|42.21|43.2|49.33|46.3|48.11|49.61|53.51|61.59|54.42|50.06|49.81|52.74|47.52|44.17|55.3|62.6|64.35|67.2|77.6|80.65|75.75|74.7|72.53|81.37|89.04|88.65|102.57|58.6|82.1|89.53|
2020-10-24 13:13:25|usa_0951|BRKR|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.063|28.875|15.75|11|11.01|15.02|16.05|9.27|3.53|4.64|5|2.93|5.98|4.47|5.63|5.17|4.75|3.63|3.6|3.63|4.11|4.34|4.55|5.59|5.59|7.01|7.45|10.66|8.84|8.48|11.82|15.98|12.85|13.2|4.13|5.87|8.07|11.58|13.07|15.33|11.15|15.08|16.09|19.98|21.07|13.78|12.32|14.43|13.39|12.55|15.98|18.64|16.61|20.75|19.85|23.25|23.51|18.93|18.69|19.67|20.65|17.57|24|28.76|22.35|21.22|21.58|22.43|29.34|30.61|34.81|29.56|29.21|30.76|29.13|39.59|50.98|43.73|50.42|36.8|41.5|41.64|
2020-10-24 13:13:27|usa_0952|CRS|price_next_month|10.4375|11.9375|11|13.4688|11.1875|9.75|9.625|11.4375|9.125|10|8.3125|7.5938|8.9688|7.2188|8.3125|9.1563|10.1875|11.7188|9|10.7813|11.1875|12.7188|11.3438|12.4375|12.0938|13.0938|11.8125|11.5938|12.375|13.2188|9.5|12.5313|12.0625|12.0938|12.3438|12.25|12.0938|11.5|11|12.625|12|13.375|13.6875|15.5|14.6563|15.0938|14.125|13.7815|15.094|18.4375|18.9375|19|18.875|16.625|16.3125|18|20.3125|23.75|24.1875|21.719|29.0313|21.6563|17.5313|14.875|15.6563|13.25|12.1875|12|10.0313|15.3125|15.5|13.785|13.1|13.72|10.875|11.515|13.25|11.54|5.375|5.455|6.53|9.165|12.925|15.13|13.655|21.5|23.73|30.63|27.65|31.32|30.15|45.28|59.475|49.2|53.495|58.55|60.685|59.345|72.455|61.53|51.28|38.7|18.1|16.5|20.67|18.69|21.03|26.8|39.27|34.95|35.66|41.15|51.26|57.44|56.72|52.48|55.66|47.86|48.61|52.33|44.96|52.28|59.33|58.11|62.8|54.14|50.05|37.94|43.25|37.54|33.31|27.76|35.41|39.25|31.61|40.02|40.6|40.43|49.79|51.4|53.26|54.77|43.61|47.26|49.67|45.01|49.02|39.74|22.17|22.36|18.53|
2020-10-24 13:13:30|usa_0953|BAH|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.25|18.78|18.87|18.92|14.98|17.33|17.01|14.83|13.81|14.49|12.9|17.58|18.84|18.84|22.31|21.42|24.13|26.56|28.87|25.56|26.93|30.41|29.89|29.14|31.5|35.72|34.97|33.11|38.01|38.06|39.19|45.07|49.42|45.76|58.6|66.72|70.12|73.41|71.38|75.4|82.85|
2020-10-24 13:13:31|usa_0954|ERIE|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||16.167|20.292|28|45|35|28|30|36|33|28.75|30.25|29|22.75|29|26.8125|27|31.75|30.375|31.75|31.375|29.3125|28|28.55|33.05|40|38.16|40.65|40.36|41.1|35.96|36.95|42.47|39.96|42.2|49.29|47.31|50.98|52.66|51.77|54.3|52.66|53.39|52.04|50.96|52.11|56.5|52.84|53.31|60.74|50.85|52.45|43.91|43.66|37.25|33.88|35.22|37.14|38.78|44.78|45.99|56.17|65.73|71.72|71.37|74.29|75.24|75.73|72.35|63.81|70.2|75.54|79.73|72.59|72.06|70.91|73.86|78.84|84.11|86.26|84.4|84.2|93.85|91.67|97.89|100.14|111.93|121.89|123.74|119.2|119.54|116.22|116.81|122.27|133.9|177.61|265.03|180.03|164.58|164.14|193.83|213.25|
2020-10-24 13:13:33|usa_0955|AR|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||52.01|60.72|65.08|64.89|50.07|38.07|38.01|33.02|25.57|22.11|24.73|25.66|27.04|23.68|23.16|20.99|20.69|19.78|19.64|21.47|18.21|10.25|8.98|5.26|2.89|2.68|0.6691|2.63|3.41|
2020-10-24 13:13:34|usa_0957|DO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 13:13:35|usa_0959|OIS|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.2286|5.8286|5.6857|3.48|4.6229|5.7657|6.3943|5.7143|6.8|6.4286|7.0229|7.2971|8.92|7.6514|9.0914|10.7143|10.2571|12.1314|15.5714|19.68|21.68|21.52|19.2686|14.6457|16.1429|18.3657|24.8571|27.9143|19.1143|26.2743|31.9486|18.9086|11.8457|7.9943|13.1486|21.8629|23.4857|26.7143|23.3714|28.36|36.2686|42.2114|46.84|34.8343|44.1829|42.8857|39.0571|42.6857|42.6|45.0914|55.2743|60.8|57.5086|56.1486|63.59|58.32|45.94|43.24|35.55|29.61|27.41|31.85|31.21|32.75|39.65|33.5|27.45|25.7|30.75|30.25|32.55|29.36|16.49|18.2|16.69|12.99|16.55|1.87|4.49|2.96|
2020-10-24 13:13:37|usa_0961|PBF|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.3|34.04|22.77|22.69|29.89|26.09|26.88|23.86|24.49|29.86|30.76|32.06|37.67|32.53|23.36|22.75|28.45|21.93|22.27|27.08|36.36|34.58|41.87|53.45|32.5|31.05|29.33|26.88|30.09|5.76|8.56|6.07|
2020-10-24 13:13:38|usa_0962|SC|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.2|23.78|19.73|17.55|20|22.85|24.05|20.45|15.38|10.48|9.9|12.79|13.96|12.5|13.17|15.52|18.51|16.11|19.46|19.25|18.83|22.11|25.05|25.03|23.46|12.83|17.89|18.59|
2020-10-24 13:13:39|usa_0965|ASNA|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 13:13:39|usa_0966|SPB|price_next_month|62.4806|77.011|63.4493|69.2615|93.9631|61.0276|61.0276|63.9337|53.2781|37.779|30.5138|21.7956|15.9834|14.046|9.2026|12.593|15.4991|24.7016|12.593|9.6869|12.593|11.14|9.6869|10.6556|12.1086|14.5304|8.7182|9.2026|8.7182|7.2652|2.9061|3.6326|2.9061|2.9061|2.1796|3.3904|3.8748|3.8748|3.8748|3.3904|4.8435|4.8435|5.3278|4.8435|4.3591|3.5842|3.0031|2.8091|2.8091|2.8091|3.0031|2.4216|2.9064|2.7123|2.9064|3.2939|3.1965|4.4563|5.7644|7.8462|9.881|154.9907|58.6059|86.6979|68.2928|60.5432|39.7164|33.4199|30.9981|23.733|21.7956|13.1355|12.3993|16.6693|15.4603|22.6674|21.4275|21.2337|16.46|27.9061|28.8438|45.265|42.0412|42.235|45.3348|45.7223|45.8772|51.0694|51.4569|49.907|45.2573|38.1897|43.9554|40.9182|37.9417|44.7607|44.2653|43.5834|43.9399|42.9014|43.7074|43.2734|38.7477|39.9876|38.9957|46.8692|42.3435|44.2653|41.4755|39.6776|31.9901|35.7099|37.6317|32.92|31.8661|29.7582|31.9901|57.4086|54.2467|50.837|56.0446|49.349|67.5139|73.6516|72.2877|72.7216|81.4631|77.4334|77.6813|88.3447|83.385|75.2635|89.2746|92.3125|93.2424|104.3397|124.0546|102.7278|100.558|113.1432|69.6838|87.37|64.95|55.88|61.57|50.11|50.21|61.41|43.06|54.16|60.55|
2020-10-24 13:13:42|usa_0967|AAN|price_next_month|||||||||||||||||||||||||||||||||||||||1.2593|1.7037|1.4444|1.4444|1.6667|2.1482|1.963|1.8889|1.8707|1.9673|2.222|2.6667|2.6667|2.8148|4|3.8519|4.0367|3.3333|3.148|4.4073|5|5.4447|6.0187|6|4.37|4.1113|4.926|6|4.6853|4.4444|4.2967|4.2967|4.9633|4.9807|5.0967|5.4667|5.17|5.2887|8.2813|6.3853|6.3853|5.766|6.622|8.4593|9.7333|10.4087|12.8713|14.2753|14.4667|14.16|14.64|16.36|13.1333|16.0333|17.9067|16.0933|16.5867|19.68|18.9133|15.4133|14.12|12.7467|16.6|18.3133|16.5267|14.5733|22.3733|18.3133|16.7|18.5733|22.57|18.16|18.86|19.19|28.79|25.21|26.76|26.61|27.17|29.33|30.83|29.65|28.71|28.66|28.37|26.89|29.47|26.38|24.76|31.66|34|36.98|24.67|22.88|26.21|23.95|24.71|30.94|35.94|46.28|36.8|40.89|41.77|43.31|47.13|50.06|55.69|63.05|78.14|59.36|31.91|52.18|58.38|
2020-10-24 13:13:45|usa_0968|VSH|price_next_month|8.225|8.2838|6.3826|8.2379|8.4457|6.7656|8.9199|10.4196|8.8283|10.9944|11.552|9.55|9.2056|9.6734|8.4424|9.5005|10.6781|9.4839|7.2795|8.0012|11.324|13.8162|13.9911|8.6614|8.0488|6.9991|6.5472|7.9906|7.772|8.4956|5.1638|7.2737|8.6619|9.2727|8.2177|9.0506|9.4396|10.8276|13.7704|15.9914|13.1041|14.7699|13.8259|15.4361|15.7138|18.7122|21.8208|22.1003|26.264|36.4249|31.54|24.4302|26.6524|16.435|15.9924|21.434|21.434|23.7645|21.2669|18.6567|16.2698|6.2189|7.1665|6.1893|8.2622|12.6599|14.4737|22.0623|49.6978|27.4853|26.6524|19.3674|22.1659|21.3663|16.7644|16.5334|19.5362|15.1474|9.1507|9.1773|11.1052|11.8159|16.6577|20.6467|15.4544|13.7704|11.4872|11.6116|9.4971|12.4556|10.0746|14.0636|13.877|12.4644|11.9847|11.6738|14.7921|13.7793|11.1851|9.3195|8.3955|7.9691|3.8291|2.6297|5.215|6.3166|5.5348|6.6986|9.2484|8.49|11.3|16.5|19.08|13.77|10.75|12.28|11.22|9.87|8.28|10.99|14.04|14.39|12.27|13.58|14.22|14.73|13.51|13.62|12.68|11.48|10.6|11.46|12.16|13.33|14.1|16.6|16.35|17.85|22.25|21.95|17.65|25|18.3|19.5|19.81|17|20.15|20.29|16.59|15.69|17.83|
2020-10-24 13:13:47|usa_0970|AXTA|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.75|26.86|28.64|32.64|27.44|25.64|29.22|26.19|28.05|27.93|31.58|32.07|29.57|32.29|30.84|30.35|28.12|23.81|26.68|30.3|29.73|30.55|16.64|22.24|24.77|
2020-10-24 13:13:48|usa_0971|COMM|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.99|19.19|24.68|23.1|23.15|23.18|29.23|30.44|29.56|25.115|27.52|30.14|30.19|36.71|41.12|37.78|33.53|38.15|39.61|29.43|29.43|17.44|24.77|16.09|11.18|13.46|8.5|8.17|9.74|
2020-10-24 13:13:49|usa_0972|DLB|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.3|21.95|22.92|15.55|18.59|20.84|21.9|19.44|33.96|34.8|35.14|36.06|52.73|37.67|38.67|33.33|31.85|36.61|35.11|37.97|50.13|59.96|66.68|59.92|66.61|47.9|41.15|27.3|32.6|38.28|38.74|31.85|29.48|33.12|33.69|34.77|40.86|44.33|43.24|41.11|41.94|38.47|37.44|33.66|31.44|44.31|48.97|53.92|48.1|51.75|50.68|58.16|62.72|62.97|62.69|68.97|63.25|63.65|63.61|63.57|69.38|52.36|65.71|68.16|
2020-10-24 13:13:51|usa_0973|IBKR|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.3|23.98|27.6|32.77|28.73|28.95|21.54|17.7|15.98|15.48|20.59|16.9|16.26|17.06|17.31|17.81|16.01|15.52|13.6|15.22|17.36|14.105|14.2|14.16|14.6|16.69|19.16|22.89|22.54|22.76|25.09|29|33.97|44.51|39.12|35.83|38.45|36.69|36.27|39.12|34.64|37.54|47.18|62.61|67.66|60.79|52|54.5|54.14|54.89|47.92|47.22|44.49|46.87|50.77|
2020-10-24 13:13:53|usa_0974|ROVI|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 13:13:54|usa_0975|ZNGA|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.81|12|5.4|2.78|2.39|3.53|3.42|3.82|3.95|4.15|3.19|2.62|2.73|2.77|2.84|2.4|2.56|2.36|2.76|2.92|2.72|2.8|3.59|3.82|4.02|3.52|4.13|4.14|4.02|5.35|6.29|5.78|6.49|6.56|9.89|9.57|
2020-10-24 13:13:55|usa_0976|LPI|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||434|488.4|436.8|439.2|356.6|356.4|406.4|593.6|511.2|512.8|616|419.2|168.4|311.8|234|269.8|170.4|149.4|210.6|260.6|298|294.8|208.8|253.2|222.6|169.4|188.4|151.4|79.8|58.8|56.8|45.2|59.4|6.854|12.27|8.85|
2020-10-24 13:13:57|usa_0977|GLNG|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.5|||5.75|5.98|9.8|11.65|15|15|15.37|16.76|15.12|13.09|12.432|12.22|13.44|13.07|13.43|12.94|12.61|14.06|18.29|26.2|21.63|19.03|15.95|8.44|8.26|3.79|8.35|12.4|12.55|12.81|10.26|12.47|16.12|28.3|37.76|29.87|47.57|40.22|38.37|38.38|37.94|35.12|35.37|38.63|35.96|42.07|58.86|63.28|31.71|34.56|43.02|32.24|14.56|16.98|17.38|21.14|24.28|27.84|22.37|22.85|29.28|27.79|30.02|28.1|24.38|20.52|18.45|12.275|14.62|6.19|6.52|6.94|
2020-10-24 13:13:59|usa_0979|BOKF|price_next_month|||||||||||||||||||||||||||||||||||0.0833|4.1093|4.6646|6.2194|6.5526|9.3291|9.3291|8.8849|10.7728|11.5503|8.4406|9.6623|8.8849|9.6637|9.7738|10.3836|9.1061|9.0513|9.5511|9.4948|11.3282|13.7716|13.9935|17.8803|19.5467|18.6029|22.6025|19.7689|20.7835|20.8795|22.8786|20.2131|18.7693|14.8822|14.5768|16.2704|16.8813|19.7133|21.2793|28.0491|28.1945|28.7172|31.1148|29.5598|30.936|30.7758|33.9806|37.4757|36.699|38.1553|37.9223|41.03|45.51|42.11|41.85|48.68|44.02|45.6|48.68|51.43|51.4|53.17|51.33|50.02|54.54|54.48|57.1|40.09|47.84|37.3|37.66|41.89|42.97|47.41|54.43|48.71|46.23|51.68|53.78|54.46|52.22|55.7|57.03|56.49|58.65|56.05|62.49|66.69|61.23|64.26|65.42|66.24|68.56|54.11|65.19|66.46|67.18|50.01|60.18|65.23|71.02|82.24|84.29|85.07|86.47|96.69|100.68|97.33|85.73|83.11|87.14|83.68|77.15|78.9|51.79|55.7|62.59|
2020-10-24 13:14:02|usa_0980|AMD|price_next_month|9.5|14.875|15|14.375|17.1875|14.5|16|17.5625|13.9375|14.875|11.6875|13.6875|14.25|7.875|6.875|8.75|11.0625|9.0625|5.75|4.8125|7.1875|6.6875|4.5|4.5625|4.4375|4.3125|3.9375|3.625|4.375|3.5|1.9375|3.625|6.125|5.5625|6.375|9.4375|8.9375|4.4375|8.25|9.375|14.0625|11.9375|9.875|10.25|13.1875|13.5|13.188|14.625|18|16.3125|11.75|9.875|9.3125|6|8.875|17.5|21.25|17.5313|11.5|10.0313|13.875|8.625|11.2813|11.4688|8.2188|8.5938|9.9063|18.125|43.9063|35.9688|22.625|24.6|31|18.26|9.84|15.8|11.18|8.03|6.14|5.24|7.44|7.3|15.2|14.86|14.22|12.455|16.82|15.8|14.23|20.08|23.22|41.8|32.35|19.39|21.27|15.55|13.82|13.54|13.08|7.59|5.96|4.21|3.5|2.19|3.61|3.66|4.6|7.46|9.07|7.49|7.335|7.83|9.1|7.34|5.83|6.71|7.36|4.06|2.05|2.6|2.82|3.77|3.34|3.43|4.09|3.91|2.8|2.57|2.26|1.93|2.12|2.2|3.55|6.86|7.23|10.37|13.3|13.61|10.985|13.74|10.88|18.33|18.21|24.41|27.63|30.45|33.93|47|52.39|77.43|81.96|
2020-10-24 13:14:05|usa_0981|KN|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.69|31.25|31.09|24.46|22.01|19.38|18.04|21.97|13.43|12.83|12.87|14.29|16.75|18.75|16.76|15.89|15.38|12.33|15.87|15.36|12.38|18.17|18.22|19.9|21.75|14.28|15.02|15.12|
2020-10-24 13:14:06|usa_0982|ANF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||11.563|8.188|7.375|9.938|13.032|15.844|20.5|23.25|17.7188|34.25|47.0938|48.25|26.1875|26.625|12.8125|11.625|21|20.25|34.99|43.06|16.6|29.05|29.11|26.26|18.2|22.07|29.9|31.55|31.09|24.45|32.53|37.65|36.16|47.28|59.38|70.56|50.33|65.72|56.55|53.87|75.5|71.06|77.68|73.64|84.51|78.81|73.98|61.41|32.51|19.48|25.66|25.43|32.66|32.86|47.54|35.93|38.42|52.69|67.59|73.17|63.29|45.26|50.71|34.12|32.62|47.38|47.2|51.46|35.76|33.21|39.21|41.69|35.15|28.19|22.51|22.25|20.14|26.04|30.79|19.46|15.91|11.99|10.93|9.24|14.48|17.52|24.87|25.35|19.86|20.99|26.24|17.08|14.51|17.35|7.97|9.9|14.65|
2020-10-24 13:14:08|usa_0983|NAV|price_next_month|97.5|101.25|136.25|122.5|72.5|58.75|62.5|107.5|86.25|96.25|72.5|90|105|70|58.75|67.5|70|73.75|47.5|40|62.5|63.75|52.5|58.75|51.25|51.25|40|38.75|38.75|37.5|21.25|28.75|36.25|31.25|27.5|32.5|32.5|26.25|18.75|30|25|26.625|27.125|26|18.875|13|13.125|15.25|14.125|15.375|10.25|9.5|12|9.625|9.375|10|11.25|20.625|23.1875|27|29.875|26.6875|20.875|34.0625|52.3125|44.4375|41.6875|39.3125|35|35.6875|33.0625|27.77|25.81|32.11|30|39.01|39.9|25.79|22.42|24.07|27.9|39.02|40.43|47.55|45.1525|35.9169|34.55|38.92|29.53|34.15|27.52|27.2|26.38|22.36|27.73|44.24|55.53|63|63|49.42|65.75|56|30.12|30.37|37.8|39.54|33.14|36.99|48.34|51.71|48.18|64.85|69.52|51.31|42.07|43.29|33.95|24.6|18.75|26.09|33.12|34.15|36.16|30.82|37.93|35.17|35.37|29.42|29.96|17.54|12.3|6.23|15.09|12.82|22.3|27.27|26.91|30.77|42.31|45.83|34.81|43.07|33.49|32.84|34.14|31.24|31.28|36.62|23.77|32.03|42.76|
2020-10-24 13:14:11|usa_0984|COTY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.26|16|15.58|15.21|17.49|16.3|20.22|23.63|32.68|26.6|24.17|29.03|26.2|25.1|19|17.16|18.86|16.64|19.77|18.29|14.17|11.45|7.16|11.26|11.7|10.6|10.72|5.56|4.27|3.04|
2020-10-24 13:14:12|usa_0985|SPWR|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.663|22.8175|24.3879|16.7481|18.8171|28.6774|31.9184|44.869|56.2025|83.6228|58.5465|41.1305|30.7791|20.1397|15.3208|17.7171|19.5046|16.3815|12.6299|9.4871|8.8979|9.3365|11.3793|13.5072|5.0938|4.8647|3.8629|3.0118|3.0445|5.0415|6.3699|14.0113|18.6993|20.0676|19.6814|25.3776|21.4164|16.7023|20.9712|17.6648|15.2881|15.9166|13.9786|9.9716|5.4081|4.7403|4.0397|5.9188|4.7403|5.5783|4.9433|5.2248|4.7992|3.4963|4.7403|7.9419|6.6488|5.1659|3.2082|6.4033|13.36|
2020-10-24 13:14:14|usa_0986|PPC|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.9|10.99|6.15|6.21|6.88|7.17|4.95|4.04|5.29|6.79|7.11|5.25|7.09|9.09|14.69|16.38|15.95|20.77|29.01|30.64|31.66|24.01|23.22|19.98|22.28|25.63|24.48|20.44|19.4|22.45|21.71|29.77|29.71|24.68|20.34|17.66|15.82|21.91|26.62|30.87|30.95|18.44|16.41|15.53|
2020-10-24 13:14:16|usa_0987|UNT|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 13:14:16|usa_0988|BTU|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31|25.39|29.62|39.15|37.17|44.89|35.5|31.48|27.99|22.95|14.29|9.48|3|2.84|2.12|
2020-10-24 13:14:17|usa_0989|MORN|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.05|28.26|31.82|37.6|44.56|41|37.2|45.22|52.42|46.72|65|68.68|66.84|65.13|60|38.25|33.84|39.55|51.88|48.86|47.79|43.09|47.05|54.5|59.44|62.92|59.6|58.76|61.23|59.69|63.26|62.94|69.61|75.17|78.97|78.22|79.85|69.84|63.43|62.74|73.52|80.27|82.39|79.94|85.98|80.57|75.68|74.18|78.37|78.45|85.25|95.41|97.24|129.33|110.34|108.51|129.84|146.41|151.47|151.92|123.6|149.28|184.4|
2020-10-24 13:14:18|usa_0990|MRC|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.04|21.55|24.22|28.73|31.61|28.31|27.33|31.38|27.11|28.23|22.73|14.48|13.32|15.22|12.28|12.4|12.9|13.55|16.46|20.96|18.42|16.49|18.04|17.38|16.86|22.13|18.86|13.21|18.29|16.93|11.5|13.94|3.88|5.72|4.49|
2020-10-24 13:14:20|usa_0991|SEAS|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.52|35.45|29.65|28.9|29.97|28.1|18.66|17.35|20.01|18.09|18.76|19.58|20.63|14.08|14.19|19.5|17.91|15.52|14.11|13.7|14.94|22.57|28.93|24.04|24.67|31.73|25.86|34.17|9.93|15.7|21.76|
2020-10-24 13:14:21|usa_0992|BRX|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.4|20.18|21.33|23.2|21.97|25.1|26.56|23.67|24.07|25.93|25.3|26.86|27.17|24.5|21.14|17.7|18.7|18.32|15.38|17.42|16.05|14.47|18.36|18.2|20.23|20.54|7.87|12.26|12.6|
2020-10-24 13:14:22|usa_0993|SERV|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 13:14:22|usa_0995|MBI|price_next_month||||||||||||||||||7.3333|4.625|5.25|5.25|6.125|6.1667|7.2083|8.6667|8.4583|10.1667|9.625|10.0417|13.4167|7.3333|9.0833|11.25|10.875|13.75|14.9583|17.75|19.2083|19.5|19.625|20.4167|22.5833|23.5|21|19.2917|19.3333|18.0417|20.125|20.9167|22.5833|23.2083|24.5833|23.7917|25.2083|29.5417|32.0417|32.4583|39.3333|39.8333|43.1667|49.75|44.9167|40.75|43.7083|44.8333|38.25|38.0417|33.375|32.9583|37.125|48.4583|47.7867|47.85|56.16|46.06|53.8707|53.93|49.59|43.65|40.98|44.7|50.62|59.61|63|58.978|53.98|57.86|59.74|52.38|60.74|58.24|61.56|59.63|58.81|62.02|71.83|69.56|56.1|43.04|15.5|10.4|5.93|9.83|3.86|4.73|4.19|4.06|4.93|9.58|8.68|11.21|10.7|10.32|9.2|8.8|12.32|10.08|9.55|9.9|8.61|9.46|13.5|11.37|10.94|12.12|9.58|9.76|8.02|8.75|5.95|7.51|6.66|7.8|8.44|7.7|10.2|8.4|10.17|7.25|7.34|8.52|10.25|9.9|9.61|9.67|9.33|9.29|9.06|8.14|8.01|6.74|
2020-10-24 13:14:25|usa_0996|MCY|price_next_month|||||||||||4.8125|6.125|5.375|5.1563|4.5625|4.6563|5.125|4.1875|4|3.625|3.125|3.5|3.1875|3.1875|3.8438|3.7813|3.4688|3.4063|3.75|4.4063|3.6563|6.1875|7.5|7.75|7.125|8.75|7.0625|10.9375|10.75|13.75|15.75|18.25|17.25|15|13.125|14.5|15|15.844|15.375|17|21|24.25|22.375|21.375|24.375|27.313|31|38.75|42.438|48.188|64.75|69.438|42.5|38|36.125|34.3125|28.1875|23.75|27.375|26.125|36.625|36.85|34.75|39.3|43.45|42.08|50|47.5|41.5|36.31|44|46.6|47.53|47.69|50.99|47.13|51.43|56.9|52.86|57.71|60.45|56.37|53.37|55.18|51.77|52.16|54.15|51.78|51.31|48.24|49.89|50.51|51.37|38.74|33.78|35.07|36.46|38.22|44.99|43.13|42.48|42.45|39.74|37.14|43.3|43.7|45.19|36.22|40.53|39.6|45.71|44.2|46.56|45.83|47.86|49.22|53.12|57.15|54.94|56.45|54.01|46.43|52.9|55.37|54.47|63.25|61.49|59.89|55.97|48.95|45.73|51.43|59.31|51.7|53.78|56.71|48.06|49.09|40.96|42.91|41.64|
2020-10-24 13:14:27|usa_0997|LBRDA|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||45.1873|47.53|55.75|51.66|54.92|49.88|58.46|59.54|69.86|71.14|87.19|84.58|96.49|89.49|83.21|76.77|82.79|76.06|93.04|103.87|103.45|127.49|108.11|125.97|143.56|
2020-10-24 13:14:28|usa_0998|ARMK|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.37|28.68|26.41|25.94|30.8|31.4|31.34|30.41|32.44|33.12|33.2|37.56|34.66|36.49|40.93|41.13|43.23|38.92|38.05|41.53|29.19|30.55|35.85|42.68|43.57|18.46|22.25|27.93|
2020-10-24 13:14:29|usa_0999|APAM|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.15|50.58|53.24|65.72|64.65|55.97|51.5|49|46|46.49|36.78|34.59|30.14|27.03|28.15|29.85|26.85|30.75|33.45|37.95|33.15|30.6|32.05|21.9|26.54|27.44|27.33|33.01|20.84|32.19|39.16|
2020-10-24 13:14:30|usa_1000|GEF|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||15|13.625|16.125|14.625|14.125|13.375|14.875|16.125|16.875|19.7655|19.75|14.5|14.625|11.375|13.8125|14.1875|13.75|15.9375|14.5625|15.75|13.6565|13.969|14.65|11.855|16.42|16.75|17.31|12.535|12.155|9.35|12.2|15.625|18.475|17.11|20.625|21.535|27.395|37.685|31.72|29.05|31.785|32.94|36.935|41.845|60.2|54.915|61.48|61.29|61.22|71.05|60.56|64|33.18|33.75|40.91|57.32|57.07|58.03|56.32|59.6|62.25|63.75|66.7|47.49|46.64|53.34|41.33|43.12|47.37|53.61|53.89|50.46|52.97|52.75|54.89|43.29|44.67|38.89|35.73|35.68|30.96|33.47|36.6|46.9|51.96|55.4|56.82|57.59|61.28|54.78|53.03|47.34|37.74|41.04|33.87|38.44|43.62|34.82|34.74|42.11|
2020-10-24 13:14:32|usa_1001|LC|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||114.4|95.45|72.85|71.9|50.6|41.2|21|30.85|28.7|26.2|27.85|32.05|20.95|17.35|19.85|19.55|14.15|15.95|15.35|12.48|11.89|7.88|5.07|4.9|
2020-10-24 13:14:33|usa_1002|PINC|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.06|36.55|31.53|28.9|32.63|33.16|37.76|38.8|36.36|35.7|33.8|33.21|31.87|31.11|31.67|36.43|34.19|29.43|31.16|37.25|45.82|37.36|34.12|38.91|28.24|35.97|33.75|33.57|33.72|
2020-10-24 13:14:34|usa_1003|TDW|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25|27.06|25.36|29.51|30.15|31.97|21.78|24.01|22.67|14.7|19.38|6.58|5.61|6.2|
2020-10-24 13:14:35|usa_1005|TFSL|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.79|11.53|13.1|10.99|11.98|10.64|13.07|12.8|11.96|10.97|11.9|12.49|13.35|12.88|9.15|9.37|10.55|9.78|8.78|9.43|9.6|9.4|9.18|10.09|10.62|11.71|12|11.78|12.07|13.78|14.26|14.21|14.65|16.51|17.26|17.85|17.12|17.85|17.84|19.06|16.69|15.68|15.95|14.65|14.82|16.08|14.71|16.98|16.33|18.09|17.675|19.51|13.96|13.64|15.375|
2020-10-24 13:14:36|usa_1006|SABR|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.5|20.09|17.61|20.09|24.54|24.51|28.36|26.97|29.19|27.08|27.36|24.82|20.5|21.74|18.23|20.95|20.91|25.53|24.83|21.4|21.79|22.83|22.25|22.6|4.29|7.66|6.68|
2020-10-24 13:14:37|usa_1007|TMST|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43|43.68|36.65|25.91|26.89|13.88|7.85|8.94|9.71|10.35|16.61|19|14.96|16.86|16.53|14.9|16.83|14.75|9.5|11.67|7.9|6.1|7.7|3.2|3.77|3.93|
2020-10-24 13:14:38|usa_1008|CNA|price_next_month|6.6667|6.9167|7.4167|7.3333|8.2501|8.625|9.625|12.5834|12.875|18.4167|18.7083|22.5834|21.2917|18.7501|18.2083|18.2917|16.7501|17.375|18.6667|19.7501|19.2917|18.4584|21|20.0834|21.7501|26.5|32|28.6667|23|26|17.125|25.7501|28.5|26.7501|30.625|29.4167|29.1667|30.4167|31.3333|31.7917|32.0834|29.2501|27.6667|27.125|21.1667|20.7083|20.7495|22.8754|25.6667|29.8333|38|38.0832|32.4173|33.4997|32.7079|34.917|33.1249|39.5826|41.3542|44.542|49.3125|39.625|41.625|35.1875|40.8125|35.9375|37.25|33.875|30.75|38.5625|36.5|35.1|35.31|38.75|25.18|28.62|30.06|25.32|26.33|24.3|23.95|25.05|21.58|25.77|27.408|26.4927|23.9|26.44|27.45|30.01|30.79|31.62|32.14|33.95|37.45|40.65|46.67|41.52|39.63|33.99|26.81|26.69|15.56|11.63|11.97|17.05|21.77|23.49|28.12|28.06|27.72|26.87|31.04|27.54|26.6|27.53|30.62|26.11|29.38|31.15|33.71|35.51|40.59|39.28|40.95|37.37|39.08|38.96|40.3|39.62|36.56|33.23|31.6|31.83|36.57|41.65|45.26|51.95|54.13|55.08|50.46|46.78|43.37|45.86|46.33|47.89|44.84|44.63|31.58|33.3|30.73|
2020-10-24 13:14:41|usa_1009|VEEV|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.16|32.33|24.73|25.23|27.42|27.17|25|28.26|25.08|28.1|26.17|34.88|40.27|41.77|50.62|60.93|57.2|56.28|72.8|78.6|98.14|90.99|130.2|166.6|154.99|139.2|154.26|244.95|285.88|
2020-10-24 13:14:42|usa_1010|OCN|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||107.8586|121.9711|125.9284|145.1276|246.7702|225.8725|235.4766|243.9423|85.8315|102.2073|83.0081|72.2792|62.6796|54.7741|67.1971|53.08|52.5154|58.7268|80.9527|93.8726|64.6899|72.3695|60.7145|51.0472|27.5564|26.8337|28.2792|42.3737|43.9096|83.3018|99.3839|105.7083|83.1211|85.2895|74.6283|64.3285|63.696|78.1519|94.7761|113.7494|134.5297|141.6672|115.195|113.659|92.9691|42.9158|33.3388|41.1991|58.0041|82.6693|101.1005|115.8274|179.25|147.9|180|147|136.65|142.5|160.65|189.9|199.8|217.35|219.9|285|532.95|536.25|565.35|635.4|792.6|825.9|569.25|553.05|351.9|202.2|131.55|153.3|110.1|107.55|37.35|22.95|52.65|85.8|82.05|41.55|54.9|46.05|61.95|60.9|57.3|23.25|30|32.1|27.45|19.7999|4.7175|9.1365|23.45|
2020-10-24 13:14:45|usa_1011|RES|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||0.3998|0.3547|0.4191|0.432|0.3998|0.4707|0.5932|0.5868|0.806|0.7802|0.6513|0.9995|1.5476|1.3799|1.3735|1.18|0.9608|0.6964|0.8512|0.7158|0.7158|0.8899|1.0446|1.0511|1.2832|1.4135|1.9753|1.7712|1.895|1.8568|2.0662|1.791|1.2971|1.4091|1.4341|1.4565|1.3735|1.5026|1.6961|2.0319|2.7325|3.3962|2.8721|3.8499|5.4242|9.8045|8.2045|6.8148|6.4356|7.9111|7.3289|5.3778|4.9689|4.7822|5.6756|7.64|4.7067|3.3067|4.7556|3.6533|4.1556|5.4889|6.0667|7.4133|9.7822|11.72|18.0333|15.7467|12.38|10.1667|10.34|13.45|11.46|14.97|13.24|14.32|18.34|17.03|22.23|22.5|16.4|12.47|15.91|12.3|11.03|12.47|15.12|14.49|17.27|21.52|18.17|20.71|24.31|20.2|18.01|14.8|14.88|10.79|10.29|6.18|4.14|4.53|3.41|2.97|2.76|
2020-10-24 13:14:47|usa_1012|SD|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.5|23.32|17.96|17.37|19.95|21.66|13.34|17.43|11.58|8.31|8.2|6.62|4.46|4.22|0.7878|1.24|1.75|
2020-10-24 13:14:48|usa_1013|KOS|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.35|25|25.02|26.15|25.98|28|26.55|26.66|26.5|26.45|26.44|26.97|26.15|26.57|25.7|25.98|25.04|25.15|25.14|25.5|25.11|25.54|24.8|24.08|24.64|24.03|18.17|24.03|21.63|24.2376|25.06|25.78|25.4799||||18.24|16.83|12|13.21|12.19|10.57|11.25|13|11.26|10.4|10.42|11.23|11.08|10.72|8.54|7.99|8.47|8.18|6.99|5.08|6.23|5.58|6.34|7.25|6.44|6.47|7.64|6.98|6.48|8.2|8.28|4.6|6.58|6.02|5.6|5.98|0.828|1.55|0.98|
2020-10-24 13:14:50|usa_1014|GPRO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.58|85.46|64.85|43.57|52.25|30.65|18.49|11.65|10.65|16.89|8.77|8.43|8.05|10.39|7.49|4.78|6.59|6.26|4.51|6.68|5.38|5.28|4.4|2.53|4.83|4.96|
2020-10-24 13:14:51|usa_1017|CLF|price_next_month|2.7188|3|3|2.9688|2.6563|2.375|2.4063|2.5156|2.4531|2.5625|2.1094|2.3281|2.2656|1.2188|1.1094|1.25|1.7344|2|1.6094|1.8438|2.5625|2.8594|3.4688|3.8438|3.8281|3.7969|3.6875|3.5625|3.7031|3.7344|2.625|3.6406|3.9844|4.3281|4.375|4.9063|4.3906|4.1875|4.2031|4.5|4.1094|3.9375|4.5|5.0469|4.6406|5.0156|4.7657|4.7657|4.5782|5.422|4.672|5.4532|5.2188|4.5938|5.125|5.4375|5.297|5.4375|5.4298|6.0938|7|6.0391|4.9609|5.1094|4.9766|4|3.7344|3.4922|3.0703|3.1016|2.5781|2.0375|2.4038|2.0938|2.0375|2.175|3.375|3.05|2.525|2.5612|2.25|2.4625|3.75|5.5488|5.9225|8.2418|9.1125|16.37|14.5025|18.1775|20.385|26.9625|21.3975|18.075|21.145|27.33|34.645|34.635|47.825|51|80.2|108.41|26.99|23.17|23.06|27.39|35.57|39.95|62.53|56.57|65.2|85.46|93.72|89.82|68.22|72.25|62.26|40.89|36.27|37.31|21.34|19.51|25.68|19.32|17.72|17.45|11.23|6.42|5.94|2.52|2.76|1.61|5.27|7.91|5.52|8.77|6.72|7.72|5.96|6.85|7.42|10.79|10.76|10.71|9.99|10.66|7.23|7.02|4.38|5.18|8.67|
2020-10-24 13:14:53|usa_1018|MIK|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.91|17.43|23.91|26.985|27.26|23.17|22.1|27.69|28.02|24.16|20.59|22.91|18.54|21.61|24.21|19.78|20.12|15.04|15|12.47|7.57|9.72|8.47|1.58|6.97|10.16|
2020-10-24 13:14:54|usa_1019|ANAT|price_next_month|19.25|20.375|20.875|22.25|24.25|23.625|29.375|32.75|32.75|35.875|34.5|32.5|36.25|36.625|42.5|44.5|35.25|37.25|26.75|27.75|31.75|33|34|33.25|36.5|37.5|33.25|33.25|33.75|36|29.75|30.5|34.75|33.25|37.5|40.75|38.75|42.25|43.5|54|52.625|55.5|61.5|52.75|50|51|47|46.75|63.5|57.75|57|69|65.75|64.25|65.5|75.5|77.5|98.75|96|90|108|93.5|84|82.25|69.375|71.375|68.5|57.875|51.625|61.8125|67.75|74.3125|73.78|80.28|81.99|83.3|99.4|85.5|77.12|85.08|80|88.37|83.071|90.25|94.15|91.7|105.13|105.66|102.6|115.17|117.93|118.5|119.25|114.63|116|122.04|130.52|158.65|129.3|125.41|111.78|94.5|68.28|55.85|67.87|79.05|83.49|106.44|110.16|78.28|78.44|83.38|79.1|74.94|71.46|72.85|70.2|70.43|73.06|77.21|94.03|112.5|101.07|104|112.41|109|114.08|104.04|100.06|106.95|103.28|97.18|116.12|114.35|117.16|116.59|116.92|119|121.73|126.39|120.67|128.99|123.24|139.19|113.29|121.02|119.98|110.16|80.5|73.65|72.7|
2020-10-24 13:14:56|usa_1020|INOV|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27|28.59|27.65|20.59|16.19|18.51|18.08|14.89|10.4|12.25|13.3|16.95|14.5|10.55|10.55|10.13|13.8|12.17|14.44|15.97|18.6|16.61|19.37|27.11|
2020-10-24 13:14:57|usa_1021|ZAYO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 13:14:58|usa_1022|RYAM|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42.38|33.1|23.31|15.31|14.95|7.54|8.75|9.5|13.13|13.28|16.49|12.45|15.67|14.01|20.55|20.96|17.37|17.89|11.53|14.53|6.23|4.51|3.87|0.9719|2.61|4.01|
2020-10-24 13:14:58|usa_1023|FI|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.36|31.19|26.24|24.66|24.62|17.9|16.07|19.04|17.88|17.26|16.24|16|14.64|13|12.6|10.5|8.19|7.75|7.2|5.48|7.67|8.85|5.67|6.5|5.62|4.66|4.74|2.15|2.1|1.69|
2020-10-24 13:14:59|usa_1024|AVX|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 13:15:00|usa_1025|TMHC|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.04|24.78|22.79|22.34|23.6|22.81|16.55|18.9|21.04|20.62|19.11|15.52|14.24|14.65|17.45|19.4|21.27|24.05|22.72|26.56|24.28|21.2|17.54|17.39|18.45|21.14|25.58|22.91|9|18.62|25.59|
2020-10-24 13:15:01|usa_1027|CVI|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.25|25|23.4|18.32|4.41|4.64|5.82|6.69|13.45|7.81|8.28|7.01|9.63|15.23|22.33|25.45|24.82|19.96|28.21|27.38|38.8|48.8|51.88|47.93|38.81|42.88|43.72|47.69|41.34|38.08|39.9|38.54|42.8|38.72|25.01|15.6|14.72|24.84|18.03|21.39|27.69|37.37|32.85|35.65|37.52|36.77|43.75|51.15|43.75|40.38|18.4|18.03|12.32|
2020-10-24 13:15:02|usa_1029|USM|price_next_month|||||||||||||||||||||15|17.75|17|26.875|31.75|30|31|24.75|21.75|19.875|12.75|16.5|24.25|18.5|21.5|21.75|22.25|20|18.75|21.625|24.875|28|35.5|29|25.625|27.875|32.875|29.75|29|33.625|34.5|33.875|33.125|30.125|29.375|27|25|31|32.5|28.813|32.75|32.5|36.625|44.9375|47.4375|55.5|88.5|67|60.0625|68|64|66.65|66|56.3|44.65|40.15|39.5|26.1|27.6|23.85|24.05|28.75|33.86|38.85|34.27|39.25|41.65|44.9|46.2|52.15|51|50.9|62.4|60.15|63.41|72.1|72.5|97|94.15|71.1|55.15|59.65|38.31|41.95|34|35.82|36.61|36.57|42.08|47.03|46.46|48.74|49.24|44.19|39.87|45.87|39.22|41.12|36.99|38.04|38.44|39.71|48.4|44.29|41.54|39.09|36.42|34.79|36.93|37.22|40.74|37.64|42.64|40.45|35.05|44.59|39.18|37.88|36.59|36.37|39.57|34.36|47.77|57.58|48.1|47.89|37.22|32.02|31.83|29.67|29.42|
2020-10-24 13:15:06|usa_1030|CCO|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.55|19.55|23.35|20.92|19.95|29.13|26.53|28.04|27.06|26.94|19.12|15.34|6.95|7.61|3.97|4.55|8.29|10.58|11.81|8.37|11.86|14.8|14.05|13.1|10|12.89|7.36|6.01|5.73|7.03|7.53|7.35|8.91|10.15|8.47|8.17|6.63|11|10.87|9.46|7.51|5.63|4.17|5.99|5.75|4.95|6|4.35|4.45|4.85|4.95|4.45|5.9|5.47|5.37|4.65|2.46|2.89|0.5893|0.9838|1.07|
2020-10-24 13:15:07|usa_1031|EPE|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 13:15:08|usa_1032|ANET|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||72.17|82.81|63.81|66.16|79.85|67.38|78.28|62.62|63.45|85.25|97.06|133.2|148.62|190.68|235.6|258.96|257.91|257.74|202.47|311.06|265.3|230.35|204.85|209.14|210.78|206.8|
2020-10-24 13:15:09|usa_1033|VRTV|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.95|50.18|49.79|45.16|36.94|39.93|36.39|37.98|40.61|50.24|55.25|51.3|43.85|32.45|29.45|34.85|40.35|36.28|26.66|28.2|18.42|17.39|18.09|8.24|16.31|14.55|
2020-10-24 13:15:10|usa_1034|VEC|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.72|26.22|25.91|23.86|22.68|20.06|21.86|28.82|16.44|23.62|23.35|32.94|31.88|30.91|37.54|32.15|30.54|22.76|28.72|40.88|40.11|56|40.28|48.68|37.61|
2020-10-24 13:15:11|usa_2_0000|ADNT|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||49.35|57.73|68.13|66.08|85.07|79.29|61.11|48.54|37.62|15.65|15.12|23.77|21.09|22.1|7.56|16.01|21.88|
2020-10-24 13:15:11|usa_2_0001|AGN|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 13:15:12|usa_2_0002|AGR|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.85|39.46|46.3|39.76|38.11|43.25|43.48|47.94|49.5|50.83|53.67|46.6|49.23|50.5|50.87|51.93|50.57|41.4|42.69|53.83|
2020-10-24 13:15:13|usa_2_0003|APLE|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18|18.63|18.83|19.62|18.78|19.11|18.3|20.07|18.9|18.72|18.86|19.54|17.63|18.23|17.01|14.61|16.73|15.72|16.38|15.74|8.68|9.76|10.77|
2020-10-24 13:15:14|usa_2_0004|APTV|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.8657|18.8791|26.4928|22.4556|26.9702|32.2554|36.8537|43.4957|49.2751|50.5398|58.2121|58.4801|52.5249|57.7765|69.419|70.3906|65.3818|68.3971|59.4768|50.4142|59.2256|56.5704|63.6396|73.6236|85.6932|87.54|84.22|92.15|84.94|61.15|84.98|79.32|82.22|96.31|45.59|76.81|93.96|
2020-10-24 13:15:15|usa_2_0005|APY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 13:15:15|usa_2_0006|ARD|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.3|22.01|21.3|21.14|18.85|16.65|16.72|10.74|13.77|17.7|15.89|19.47|11.47|13.37|13.48|
2020-10-24 13:15:16|usa_2_0007|ARNC|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.92|13.23|18.83|
2020-10-24 13:15:16|usa_2_0008|ATH|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47.12|52|49.66|53.52|50.9|48.17|44.01|51.43|40.53|42.44|43.69|39.52|47.55|23.35|30|36.29|
2020-10-24 13:15:17|usa_2_0009|BF.A|price_next_month|4.7477|3.998|4.1854|3.8856|3.2984|3.3983|3.5857|4.1667|4.148|4.8163|4.4853|5.666|6.3156|7.084|6.7342|8.3022|5.6334|5.7|3.8833|4.7667|6.1|5.8|6.7334|8.1|8.4|10|9.8167|9.2334|8.1167|9.3667|8.7001|9.3667|10.3334|10.6|10|11.8|10.8334|11.1667|11.1667|10.2667|10.1667|10.0167|9.9667|11.4667|11.7167|3.7333|4.1|4.1|4.3333|4.5168|5.0835|4.8667|5.2|4.8333|5.7|5.8501|6.7333|6.2917|6.3501|6.6|7.0083|7.475|8.35|8.8333|8.9833|7.5833|8.4167|6.8|7.0667|6.7333|8.05|8.7667|8.1667|9.1333|8.0867|8.8333|10.4533|8.9667|9.8|8.6533|10.38|10.6933|11.572|13.2533|13.12|12.4853|12.2773|13.6|14.9867|16.368|17.416|19.48|20.1227|19.7147|19.4|18.3547|17.7653|18.7547|20.5947|17.304|18.7333|19.3067|12|12.6667|12.9867|12.4944|13.6453|14.2373|16.008|17.096|16.2133|17.72|18.6853|19.0187|19.4267|21.1893|22.5573|24.2667|24.476|26.256|28.244|29.5316|28.832|30.808|35.652|34.48|36.356|35.488|36.932|47.796|45.9|42.516|41.484|42.264|38.8|37.424|38.448|41.232|45.864|69|53.37|53.27|46.37|47.03|52.3|53.36|62.15|64.27|56.72|63.24|66.89|
2020-10-24 13:15:20|usa_2_0010|BHF|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||70|60.22|57.67|50.51|40.6|44.18|31.72|37.3|36.62|36.99|39.22|19.7|25.88|29.79|
2020-10-24 13:15:20|usa_2_0011|BHGE|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 13:15:20|usa_2_0012|BKI|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.11|30.05|32.69|31.48|30.38|37.5|39.66|38.1|38.8|41|42.5|45.8|47.6|54.05|50.42|45.38|54.22|61.18|60.53|64.15|61.94|70.35|89.03|
2020-10-24 13:15:21|usa_2_0013|BKNG|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||489.001|672.0013|455.6259|327.0007|390.7508|225.0005|32.6251|10.875|18.42|50.2801|21.48|35.2801|30.9601|14.34|9.24|10.02|10.02|25.42|32.21|18.78|27.25|25.38|21.591|23.88|25.29|23.26|19.13|22.68|23.99|29.51|39.27|43.97|55.27|69.32|91.35|107.54|120.12|105.59|65.93|78.62|88.98|105.88|170|226.56|257.6|181.5|336.18|409.38|512.14|535.37|493.26|485.15|741.26|690.55|617.89|638.4|718.94|845.4|989.03|1145.44|1177.3|1243.12|1102.19|1142.06|1189.5|1141.43|1347.19|1245.37|1300.28|1275.03|1459.02|1477.57|1768.4|1866.01|1920.2|1824.16|2048.74|2047.94|1900.9|1692.88|1788.72|1898.42|1951.56|2080.5|1356.68|1686.76|1709.71|
2020-10-24 13:15:24|usa_2_0014|BPR|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 13:15:24|usa_2_0015|BRK.B|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||23.2|21.5|21.3|22.14|25.2|31.02|30.88|31.24|45.76|51.36|40.4|41.78|47.7|45.42|38.34|35.58|36.18|35.64|40.16|44|41.94|46.96|46.74|48.5|48.06|45.82|47.8|47.16|45.86|48.82|50.32|57.1|62.9|60.12|57.06|57.53|58.42|56.14|54.92|59.4|60.02|60.5794|64.79|73|72.36|74.08|79.93|86.3|87.29|79.7|91.3|63.8|56.38|56.22|67.06|66.2|80.89|79.92|83.66|80.91|80.76|76.52|74.71|76.8|79.05|83.22|88.71|93.85|103.47|115.8|114.14|116.19|124.88|128.22|137.39|146.84|142.75|138.44|132.19|131.25|142.4|142.23|143.95|163.83|165.7|171.85|187.46|199.79|195.22|187.5|205.19|195.2|210.56|215.25|208.08|226.18|188.77|181.15|212.31|
2020-10-24 13:15:27|usa_2_0016|BWXT|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.3897|15.2054|18.4325|24.2643|19.1839|15.2913|16.7725|17.7313|18.361|18.2894|18.962|19.5202|21.8815|24.5219|24.3358|24.2643|23.6131|21.4164|21.5094|22.7688|25.04|27.46|31.86|32.72|34.82|38.11|39.22|47.44|48.97|56.88|61.06|63.93|62.91|62.67|39.63|50.9|51.74|55.91|66.31|50.17|54.21|55|
2020-10-24 13:15:28|usa_2_0017|CABO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||393.81|416.59|429.74|436.55|511.66|576.74|619.66|636.56|733.48|745.11|707.17|678.86|743.08|874.7|834.48|1003.36|1196.24|1274.05|1554.97|1688.3|1779.42|1845.04|
2020-10-24 13:15:29|usa_2_0018|CBRE|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.35|8.3|11.1533|11.3833|15.14|16.4266|21.1666|26.6|24.7|23.86|33.97|34.75|37.29|27.97|17.73|22.4|17.96|12.97|4.94|5.02|8.09|10.76|14.06|16.48|14.02|18.03|20.86|28.15|23.48|13.51|16.57|19.5|15.4|18.98|20.57|23.93|23.43|23.24|26.15|27.65|32.63|29.02|34.65|38.92|37.8|32.13|30.33|28.89|27.53|27.62|30.96|32.8|36.65|38.33|45.15|46.83|49.35|44.06|41.61|50.94|52.04|49.45|60.56|39.78|43.19|48.57|
2020-10-24 13:15:31|usa_2_0019|CC|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.04|8.21|5.42|7.31|5.93|16.17|22.21|37.51|39.3|53.02|51.33|46.99|43.55|40.47|29.32|38.01|21.53|13.53|18.11|7.51|15.67|20.54|
2020-10-24 13:15:32|usa_2_0020|CDAY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22|33.93|42.06|34.39|51.87|51.95|49.33|70.11|45.47|83.75|85.38|
2020-10-24 13:15:33|usa_2_0021|CDEV|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10|9.82|16.14|19.49|18.98|15.69|18.62|20.33|17.09|17.16|22.75|11.28|8.68|7.52|3.795|4.79|0.2473|0.8842|0.6287|
2020-10-24 13:15:33|usa_2_0022|CMD|price_next_month||||||||||||||||||||||||||||||||||||||0.6914|0.642|0.8395|0.5926|0.5926|0.5926|0.7408|0.9877|1.0371|1.2593|0.7901|1.0867|1.284|1.7284|1.9756|1.6791|1.58|1.3827|1.284|1.284|1.0369|1.284|1.3827|1.5311|1.716|1.6298|1.284|1.1852|1.0867|0.9877|0.9507|1.1111|1.3827|1.8271|2.1853|2.7654|4.7862|3.988|4.1222|5.4716|5.1409|3.4785|4.1541|3.5852|4.0889|4.0385|5.043|5.3333|7.9526|7.28|10.6756|13.7822|7.4756|8.4311|8.04|7.1956|6.4267|6.0933|6.8756|7.2445|7.6089|7.52|6.2711|5.1333|4.2622|4.2311|6.5022|5.9867|6.4978|7.4933|9.2667|8.7911|7.4978|7.3333|10.0311|11.8133|12.2133|10.4978|12.3378|15.6067|18.84|16.4|20.9067|19.7333|24.46|32.3|33.78|34.42|36.06|38.33|42.23|48.4|54.68|54.86|60.94|70.37|67.57|76.65|77.66|73.44|77.12|95.07|102.24|108.86|93.58|91.39|77.93|65.36|79.38|70.39|65.23|33.42|43.3|44.04|
2020-10-24 13:15:36|usa_2_0023|CNDT|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.72|16.3|16.05|15.93|16.25|18.7|18.37|21.17|10.99|14.18|9.59|6.16|5.72|2.06|2.35|3.41|
2020-10-24 13:15:37|usa_2_0024|DOCU|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.73|52.34|48.85|40.82|52.14|50.65|60.89|75.9|92.09|178.96|222.26|
2020-10-24 13:15:37|usa_2_0025|DVMT|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 13:15:38|usa_2_0026|DWDP|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 13:15:38|usa_2_0027|DXC|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||64.594|66.1769|74.1949|100.63|100.13|82|93.43|54.49|65.29|55.7|27.09|36.76|11.96|16.14|18.44|
2020-10-24 13:15:39|usa_2_0028|EAF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15|18.11|19.21|11.47|13.72|11.52|12.37|11.23|7.01|8|7.17|
2020-10-24 13:15:40|usa_2_0029|EHC|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||47.5|47.5|49.375|48.125|65.315|80.625|92.815|75.94|93.75|109.065|97.5|131.875|127.815|112.19|152.815|125.625|60.625|67.815|67.19|61.25|28.75|27.5|40.315|29.69|60|74.75|70.25|85.5|65.1|58.5|75.5|51.25|21.75|19.15|0.715|8.05|14.15|25.15|21.5|27|27.35|29.25|25.75|26.8|20.4|24.15|22.9|19.75|24.25|23.39|21|15.8|20.05|17.02|19.67|16.42|12.54|9.94|9.37|14.4|14.61|18.01|20.46|18.51|18.07|22.62|25.63|24.4|17.66|19.29|22.39|22.4|22.13|23.86|27.5|32.56|35.11|31.12|34.64|38.33|40.33|44.1|45.22|45.7|34.83|35.79|41.46|43.05|40.15|38.82|46.9|42.56|46.14|52.92|60.82|75.63|67.3|66.84|64.45|63.84|64.02|77.03|66.25|68.08|67.39|
2020-10-24 13:15:42|usa_2_0030|EQH|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.34|20.63|21.13|16.41|20.88|21|21.74|24.9|13.36|18.86|18.61|
2020-10-24 13:15:42|usa_2_0031|EVRG|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||53.14|52.26|56.55|55.44|55.88|57.32|61.36|65.36|63.44|57.88|60.84|52.41|
2020-10-24 13:15:44|usa_2_0032|FDC|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 13:15:44|usa_2_0033|FHB|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.25|26.56|34.66|29.51|30.77|29.62|30.11|28.06|29.27|27.25|23.3|26.7|25.24|26.22|28.18|15.17|16.74|15.55|
2020-10-24 13:15:44|usa_2_0034|FND|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.05|38.54|37.03|46.11|51.59|50.17|28.75|29.26|41.34|41.98|49.43|49.53|31.41|58.27|73.24|
2020-10-24 13:15:45|usa_2_0035|FOX|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.15|35.96|31.18|36.46|21.565|26.915|28.21|
2020-10-24 13:15:46|usa_2_0036|FTV|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.6377|42.4856|44.9272|50.1867|53.1885|60.1287|60.5551|64.0754|64.5018|70.1961|56.4077|72.5207|69.0506|53.8742|64.8447|47.8705|56.9094|65.7644|
2020-10-24 13:15:47|usa_2_0037|FWONA|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.161|20.1962|24.0277|27.2992|26.9524|23.7069|25.248|24.3981|23.4201|27.6969|25.239|26.3907|26.3345|26.7769|19.04|28.99|31.66|32.94|34.94|38.16|32.56|28.77|35.6|34|30.46|35.82|35.6|38.45|43.27|23.05|30.06|34.94|
2020-10-24 13:15:48|usa_2_0038|FWONK|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.6231|25.2539|24.3715|28.7128|26.1724|26.7215|26.5824|27.4609|18.89|28.61|31.5|34.46|36.29|39.88|34.21|30.02|37.61|35.75|31.64|36.9|37.08|40.29|45.47|24.36|32.62|37.81|
2020-10-24 13:15:49|usa_2_0039|GDDY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.15|28.29|25.76|31.57|30.1|30.61|34.76|35.72|37.04|42.28|43.41|50.01|60.57|72.82|79.47|62.6|74.55|70.79|62.95|69.03|58.01|69.74|75.4|
2020-10-24 13:15:49|usa_2_0040|GDI|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 13:15:50|usa_2_0041|GLIBA|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||56.27|51.64|45.16|50.13|43.98|56.31|62.27|61.93|72.45|57.2|73.19|82.44|
2020-10-24 13:15:50|usa_2_0042|GTES|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.5|17.26|16.14|18.65|13.45|15.76|11.38|9.74|13.36|7.2|9.9|11.53|
2020-10-24 13:15:51|usa_2_0043|HEI.A|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.9122||4.3828|6.9224|6.4922|7.8643|5.9392|6.4717|4.7514|4.2598|3.8502|4.3622|4.7514|6.0097|4.096|4.4925|4.2435|3.3423|2.7492|2.9426|2.0972|3.0573|4.0698|4.1124|4.3516|4.5318|4.8267|5.3248|5.1216|5.99|5.4985|6.7207|8.9948|8.0052|9.6207|10.6332|9.9418|11.7178|13.6151|13.5299|12.5207|8.405|8.6639|10.1581|7.9954|9.2537|10.8233|11.9472|12.7959|11.0182|14.4835|15.5238|18.0224|16.6461|14.5162|16.0645|16.0113|13.3939|12.2634|13.3448|13.996|15.1552|18.985|21.3862|21.4835|21.8675|20.7667|23.6339|24.7808|24.9293|22.5741|24.3712|24.5862|26.6547|30.6688|34.7648|37.2736|42.048|47.776|78.1|71.55|60.35|66.83|60.14|85.96|105.93|95.99|94.76|72.76|80.75|97.2|
2020-10-24 13:15:53|usa_2_0044|HGV|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.85|31|35.08|39.8|42.41|42.55|34.43|32.33|26.32|31.68|32.14|32.07|34.88|14.84|20.04|22.79|
2020-10-24 13:15:54|usa_2_0045|HPE|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.6405|8.8134|10.4619|10.7182|13.2812|13.6598|13.8943|13.1491|14.8|14.7|17.14|14.77|16.53|13.46|15.85|15.29|14.44|16.17|9.38|9.41|9.23|
2020-10-24 13:15:55|usa_2_0046|HUBB|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||102.68|101.22|106.03|108.7|120.06|123.58|123.31|102.61|109.42|108.16|88.53|101.98|105.5|103.99|105.35|117.64|118.31|113.74|118.23|133.34|118.64|108.65|131.08|100.37|125.04|129.77|130.06|147.62|116.29|125|139.23|
2020-10-24 13:15:57|usa_2_0047|IAC|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||106.71|124.78|
2020-10-24 13:15:57|usa_2_0048|IGT|price_next_month|0.1582|0.2168|0.1973|0.2031|0.2481|0.2559|0.2149|0.2403|0.209|0.1485|0.1367|0.1328|0.1367|0.1563|0.1524|0.211|0.1914|0.1953|0.1114|0.1504|0.2129|0.3653|0.3574|0.3438|0.3535|0.4375|0.4375|0.3985|0.5117|0.5781|0.3594|0.6406|1.125|1.5508|2.1328|3.125|3.3906|4.4844|5.3438|7.8438|7.75|8.2813|8.8438|7.375|6.5|4.875|4.656|3.438|3.219|3.625|2.938|2.969|3.875|4.375|5.281|4.469|3.969|4.156|6.391|6.36|6.9531|6.125|5.6406|5.0156|4.4375|4.6875|4.6563|4.9219|6.0938|7.4219|9.1563|11.9675|13.9825|12.995|12.7625|16.45|15.7375|14.5625|18.8025|19.7175|21.575|25.45|32.75|37.46|37.8546|32.2561|33.04|31.3|26.89|27.36|26.49|35.78|37.93|38.66|42.51|43.46|38.14|35.32|43.61|42.68|34.74|21.71|14|10.6|12.35|19.75|17.84|18.34|21.08|15.24|15.59|17.17|17.69|18.59|17.59|15.93|15.58|11.32|12.84|15.37|16.95|18.47|18.8|14.43|12.55|16.93|16.39|16.92|20.36|19.8|16.22|14.47|17.34|20.9|28.72|26.41|22.2|19.04|23.5|29.07|28.27|25.28|18.55|16.36|14.63|13.35|13.24|13.49|7.54|9.86|10.26|
2020-10-24 13:15:59|usa_2_0049|INFO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.95|22.93|25.61|27.15|26.31|29.67|29.75|34.32|32.55|37|35.92|42|44.34|44.33|45.21|48.23|52.61|53.68|48.8|54.77|64.66|66.96|76.43|63.57|76.26|78.52|
2020-10-24 13:16:00|usa_2_0050|INVH|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20|21.58|21.69|22.82|23.48|22.82|23.06|22.21|19.91|24.51|27.25|29.64|29.54|21.45|27.46|29.41|
2020-10-24 13:16:01|usa_2_0051|IONS|price_next_month|||||||||||||||||||||||||||||||||10|14.25|20|16.25|9.25|7.75|6|7.125|5.875|5.875|8|7.875|7.75|5.1875|3.875|5.875|7|13|10.125|14.375|12.75|14.5|16.25|16.125|14.75|13.25|16.438|13.75|14.25|12|9.625|13.875|10.4375|10.375|11.5625|7.8125|11.125|11.25|10.313|12.375|11|11.97|20.76|17.4|12.66|8.85|9.76|5.99|5.53|5.19|6.65|8.86|7.27|5.05|4.655|5.08|2.9|4.62|4.34|5.41|8.58|6.01|8.58|10.39|10.23|10.41|17.62|15.6|11.78|17.13|14.06|14.13|15.68|18.28|12.67|11.16|10.76|9.89|9.14|9.1|9.38|8.64|8.29|8.16|8|12.12|8.64|14.53|22.39|28.85|33.27|51.06|26.61|30.99|46.06|68.51|56.72|54.93|48.15|38.93|40.97|29.19|25.98|44.5|48.19|52.4|57.11|52.52|43.03|43.68|49.55|58|86.14|65.86|55.72|58.32|55.53|57.56|47.34|
2020-10-24 13:16:04|usa_2_0052|IQV|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42.11|43.24|43.98|46.79|51.11|53.56|54.6|57.07|66.2|72.86|66.37|67.11|67.69|67.23|78.79|76.93|78.85|89.16|95.25|99.52|96.83|100.4|127|115.07|144.26|160.89|145.03|156.8|119.68|141.94|159.4|
2020-10-24 13:16:05|usa_2_0053|JBGS|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.8128|33.35|33.68|33.06|36.54|36.63|34.39|41.89|39.69|38.7|39.38|29.42|29.14|27.61|
2020-10-24 13:16:06|usa_2_0054|JEF|price_next_month|0.5026|0.486|0.4457|0.4338|0.4552|0.4481|0.5926|0.8534|0.7922|0.7495|0.721|1.0387|0.9534|0.9344|1.2427|1.4609|1.3281|1.2807|0.8727|0.9486|0.7969|0.9107|0.9866|1.1383|1.3186|1.404|1.4799|1.5937|1.6696|1.6411|1.4419|1.6602|2.0017|1.8972|2.5613|3.5858|3.7376|4.2309|4.8001|7.1717|5.9574|6.6214|6.4506|6.4127|5.7487|5.5211|5.9007|7.0578|6.7923|8.5945|8.3669|8.5376|7.8925|7.1338|7.1716|7.9684|9.2206|10.0553|10.5106|10.5297|11.3648|10.0934|9.2965|9.1068|9.3345|6.5834|7.1147|6.4506|7.0767|8.1012|7.551|10.1237|9.7291|9.9143|8.7972|8.7364|11.0647|10.2391|11.3865|10.6216|11.5656|11.7781|12.7495|14.9321|14.9564|15.6303|17.9556|16.4878|15.8367|18.0086|19.5613|23.8916|27.6618|25.0709|24.0146|24.9161|27.4478|34.2415|46.1349|40.2246|46.6449|40.771|24.4426|14.498|19.3337|22.3116|20.4629|20.3354|23.0492|20.1169|23.1494|29.6152|35.2068|30.6625|24.4335|25.2804|22.6394|19.7435|20.6724|23.1767|28.9153|25.1148|26.5283|25.5829|23.8886|23.1304|22.2598|21.2208|22.2504|22.0164|18.7308|15.5014|15.6137|17.0927|17.4765|22.3253|23.7669|24.366|23.6826|25.3395|22.5032|22.6998|20.0975|19.4797|19.255|19.9664|18.67|21.64|13.72|16.2|20.35|
2020-10-24 13:16:09|usa_2_0055|KDP|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.2|20.6|23.94|17.23|18.48|22.12|28.64|28.76|35.45|37.97|35.49|35.5|37.41|42.74|37.46|38.34|40.46|43.9|44.65|45.6|46.29|46.58|44|47.67|53.77|59.07|63.6|71.6|78.68|77.34|81.96|93.37|91.28|97.34|86.86|90.86|97.55|89.77|87.68|95.32|118.42|123.81|22.39|25.56|27.31|29.76|27.04|28.2|25.91|29.12|28.03|
2020-10-24 13:16:10|usa_2_0056|KHC|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||72.96|72.47|73.39|78.01|88.74|88.02|87.53|90.7|83.79|77.77|77.01|61.38|63.95|55.52|44.49|33.17|30.52|27.34|30.76|24.64|31.81|30.37|
2020-10-24 13:16:11|usa_2_0057|LEN.B|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.5882|35.8088|40.6667|44.1176|45.0392|40.3529|39.6275|48.2451|53.1373|58.4118|50.6078|57.0392|55.1569|39.7843|42.3529|46.4314|37.6569|33.8529|23.1961|14.2941|16.3333|9.5392|6.4706|6.7647|6.098|6.3922|11.5392|10.1667|13.9412|10.7647|12.7451|14.8039|14.3137|14.5588|10.8333|15.451|19.6078|23.902|27.902|30.9608|30.098|27.2157|27.098|32.902|32.2549|34.5882|32.3137|35.0294|39.2843|41.8431|41.3922|37.0588|37.4902|36.9118|32.5588|33.902|42.5294|43.5098|46.9412|54.83|47|43.15|36.59|33.27|40.56|38.7|46.64|45.13|31.4|46.85|67.1|
2020-10-24 13:16:13|usa_2_0058|LGF.A|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.54|25.05|27.5|32.2|32.63|25.38|24.77|24.78|16.62|15.94|12.34|8.95|10.81|5.6|7.67|9.28|
2020-10-24 13:16:14|usa_2_0059|LGF.B|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.87|23.28|25.91|30.85|30.58|23.66|23.34|23.29|15.42|15.23|11.78|8.46|10.16|5.5|7.11|8.17|
2020-10-24 13:16:15|usa_2_0060|LSI|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||23|24.75|26|25.625|24.875|26.875|31.5|28.25|29.688|29.375|30.75|27.6875|25.4375|25.625|24.8125|24.4375|24.4375|21.25|18.9375|20.5625|21.9375|18.875|21.6|24.65|25.3|28.38|31.09|30.8|32.85|29.05|27.22|29.36|31.71|33.85|37.3|33.77|38.79|39.07|39.8|42.75|48.31|46.53|49.53|49.15|51.67|58.98|60|55.26|43.1|47.31|39.62|44.7|41.81|32.45|26|22.54|26.92|30.1|33.9|36.89|36.8|39.07|38.44|42.78|40.55|44.2|46.52|52.7|57.1|57.8|65.24|68.6|69.1|76.49|67.91|75.9|76.72|85.09|94.75|87.34|95.21|99.87|112.68|106.22|102.37|80.65|81.45|78.39|73.04|80.82|83.1|88.44|95.96|94.16|98.27|95.29|97.49|108.92|113.18|87.59|98.13|116.34|
2020-10-24 13:16:18|usa_2_0061|LSXMA|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.2|31.66|34.06|34.5|39|41.28|43.5|38.82|41.15|46.32|43.35|38.25|39.6|38.47|41.09|47.97|29.92|34.97|35.61|
2020-10-24 13:16:18|usa_2_0062|LSXMK|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.5405|30.6324|32.8949|33.5442|38.3741|40.3415|42.6041|38.0102|40.2333|45.9388|42.7123|37.6659|39.0922|37.9708|40.8137|47.2766|29.4913|34.98|35.495|
2020-10-24 13:16:19|usa_2_0063|LULU|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14|22.1301|16.535|16.575|11.875|10.13|3.54|4.935|6.295|11.71|15.675|21.54|19.565|22.245|33.62|46.745|59.92|47.57|59.87|76.61|57.95|76.35|71.04|64.24|65.69|74.46|57.35|54.14|39.98|42.36|58.63|64.405|64.11|51.74|56.82|66.73|76.62|59.39|69.9|49.76|58.78|62.22|79.51|88.67|127.38|160.2|136|166.21|183.87|189.13|235.9|185.49|315.2|352.07|
2020-10-24 13:16:21|usa_2_0064|LW|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34|36.83|42.99|43.27|48.41|56.06|59.43|69.88|73.25|75.58|71.63|62.62|73.57|91.21|55.1|63.05|70.16|
2020-10-24 13:16:22|usa_2_0065|MIC|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.83|28|28.55|28.85|31.24|31.11|26.1|30.49|35.85|41|41.76|38.9|36.99|29.5|22.51|12.55|5.49|2.05|3.67|9.34|13.41|15.87|12.49|17.52|21|23.01|27.5|24.88|28.18|32.4|34.77|42.63|46.49|53.84|54.13|53.69|53.22|55.15|61.6|66.25|70.01|83.25|82.25|78.77|69.52|67.99|73.86|82.75|81.81|80.88|77.86|72.11|64.99|38.23|43.05|42.58|38.44|41.88|41.14|39.02|42.73|23.83|30.65|26.73|
2020-10-24 13:16:23|usa_2_0066|MTCH|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||79.0314|51.9456|105.67|116.21|
2020-10-24 13:16:24|usa_2_0067|NTNX|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.15|27.71|18.63|19.5|22.85|36.77|50.26|52.32|41.81|41.94|37.62|27.11|25.16|31.88|16.03|23.23|21.46|
2020-10-24 13:16:25|usa_2_0068|NVT|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.5|24.77|26.67|22.35|27.94|25.11|20.11|25.47|15.59|18.33|18.81|
2020-10-24 13:16:26|usa_2_0069|NWS|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.97|16.49|17.55|16.93|17.6|15.325|14.47|15.95|14.03|13.55|13.11|13.05|11.65|14.69|12.05|13.15|14.15|13.7|16.9|16|15.5|13.66|11.96|12.64|13.91|14.25|14.93|8.98|12.03|14.22|
2020-10-24 13:16:27|usa_2_0070|NXPI|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14|12.35|22.01|31.99|26.91|14.58|16.01|25.4|23.57|25.04|27.83|27.5|31.64|37.82|43.92|61.91|67.36|66.31|76.81|99.96|96.47|84.73|82.39|81.12|76.44|103.23|97.66|105.05|109.2|113.71|118.08|115.43|106.68|82.95|75.45|98.15|98.08|108.97|128.04|84.28|115.43|130.9|
2020-10-24 13:16:28|usa_2_0071|OKTA|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.51|22.38|28.01|26.46|38.99|50.82|68.1|63.26|89.35|127.5|103.06|117.31|115.99|207.76|219.3|
2020-10-24 13:16:29|usa_2_0072|OMF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.26|25.73|25.21|25.93|32.38|36.24|49.91|48.69|45.67|39.77|24.99|21.27|31.07|23.11|24.28|24.73|28.24|26.64|30.84|33.91|32.02|25.94|33.13|33.92|35.4|40.92|16.34|23.74|35.46|
2020-10-24 13:16:30|usa_2_0073|OZK|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.1485|1.3125|1.5313|1.9298|1.9375|1.1953|1.4531|1.2188|1.1484|1.0547|1.2031|0.9844|1.0234|0.7266|0.7891|0.8187|1.3125|1.3438|1.6244|1.875|2.8525|2.8662|2.965|3.5213|4.9675|5.9675|5.605|6.08|5.8625|7.4425|8.5825|7.965|8.6175|8.19|9.3825|8.8325|8.1775|8.355|8.1675|6.9775|7.0475|8.005|6.1275|6.09|3.535|6.5725|7.315|6.295|5.3875|6.76|7.3075|9.2975|8.6825|9.3425|10.935|11.1925|13.3075|11.39|15|15.215|15.445|16.795|17.185|21.13|22.295|22.78|28.16|31.645|34.23|30.28|36.94|37.66|45.2|46.59|48.23|41.26|35.14|39.92|52.91|48.32|48.1|46.38|48.51|46.23|45.22|36.8|24.46|30.81|29.85|27.475|30.62|18.11|22.36|21.895|
2020-10-24 13:16:32|usa_2_0074|PEN|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.89|55|47.03|59.77|74.23|65.7|80.55|88.85|92.85|90.55|118.4|142.05|137.51|123.4|140.96|163.43|134.81|158.68|153.32|191.17|190.4|
2020-10-24 13:16:33|usa_2_0075|PK|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.5|26.13|27.02|27.44|28.94|27.34|31.1|31.03|26.27|32.21|27.38|24.56|24.33|7.35|9.8|10.89|
2020-10-24 13:16:34|usa_2_0076|PS|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20|24.48|31.1|22.45|31.46|30.98|16.69|17|10.13|18.82|17.63|
2020-10-24 13:16:34|usa_2_0077|PSTG|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.01|14.2|15|10.83|14.83|11.57|10.26|13|15.76|16.6|19.83|23.97|25.86|16.41|23.38|15.59|15.91|17.8|11.25|17.29|17.24|
2020-10-24 13:16:35|usa_2_0078|PYPL|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.71|31.86|34.31|38.55|36.12|40.78|40.25|42.72|54.61|64.01|76.75|74.78|84.59|84.34|86.27|105.73|116.17|102.53|109.67|100.28|177.28|191.66|
2020-10-24 13:16:36|usa_2_0079|QRTEA|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.3435|14.264|17.555|19.8816|20.9814|19.2217|16.7851|13.6971|14.264|11.2352|10.1354|2.868|3.1641|3.9763|10.0508|9.6954|13.8579|8.7563|12.132|13.3947|14.1032|14.6193|13.0964|13.9763|15.4907|15.1692|15.8629|17.1743|17.9103|19.7039|19.3401|24.7124|24.2386|25.2538|24.4247|28.92|29.4|28.05|27.28|26.12|26.27|25.32|18.84|20.2|21.19|24.46|22.36|25.48|24.98|21.66|20.87|19.88|16.97|12.81|9.99|8.15|7.33|9.525|7.79|
2020-10-24 13:16:38|usa_2_0080|RIG|price_next_month|||||||||||||||||||||||||||||||||||||||||11.0625|10.0625|10.3125|8.5|8.875|9.75|9.938|10.125|13.5|16.75|15.875|23.063|27.438|24.5|31.625|32.75|30.313|40.844|54|39.25|55.875|39.4375|36.9375|25.5625|29.6875|30.6875|27.1875|31.8125|47|49.5|53|45.45|54.28|32.29|30.15|30.6307|35.5|25.5|21.98|22.77|19.05|19.57|19.19|26.94|27.77|28.4|35.25|44|46.37|56.43|57.49|81.15|81.07|77.23|72.54|77.37|86.2|107.45|119.37|122.25|147.46|136.03|82.33|54.62|67.48|79.69|83.91|84.74|72.32|46.21|63.36|79.93|72.75|61.56|57.15|47.3|50.39|46.83|45.69|56.71|51.47|47.16|47.07|43.28|43.07|40.34|29.83|16.3|18.82|13.26|15.83|10.42|11.08|10.99|9.61|13.97|11.03|8.65|10.5|10.79|12.37|12.87|11.01|8.57|7.86|6.08|4.75|4.56|1.28|2.04|0.7762|
2020-10-24 13:16:40|usa_2_0081|RVI|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.38|32.1|25.55|32.18|34.2|36.7|36.18|10.62|12.78|13.01|
2020-10-24 13:16:41|usa_2_0082|SNDR|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19|22.04|24.8|27.7|25.37|27.44|24.59|19.09|21.44|17.94|21.53|22.46|19.3|25.24|24.84|
2020-10-24 13:16:42|usa_2_0083|SPGI|price_next_month|6.1094|5.5|5.5|4.9688|5|5.5|5.1094|5.625|5.6407|5.8907|5.4063|6.1094|6.7032|7.1094|7.0313|8.0313|7.6563|9.5469|6.8282|6.4375|6.5313|8.1563|8.3125|8.7032|9.3438|9.5938|8|7.0782|6.5313|6.9063|5.875|7.0782|7.4532|7|6.75|7.3438|8.1407|7.0782|7.4688|7.6875|7.6094|8.1719|9.2813|8.6563|8.1407|8.6875|9.344|8.125|9.3281|9.6094|10.2344|11.125|11.0313|9.7813|11.7188|12.4375|12.7188|16.9531|16.3438|17.4531|19.3594|20.4844|22.4844|27.0313|27.625|25.4375|29.8125|28.0313|26.25|29.7188|32.0938|31.925|32.39|30.685|26.29|32.0744|31.995|31.275|32.25|29.61|29.195|30.39|33.475|37.51|39.5313|37.53|43.125|45.25|43.54|46.01|48.94|51.04|55.66|56.3|64.17|67.08|65.53|60.5|50.04|42.76|40.99|40.67|26.86|21.99|30.15|31.35|28.78|35.45|33.72|30.69|37.65|38.98|40.47|41.6|42.5|46|49.17|46.96|55.28|57.52|54.11|61.86|69.68|76.04|73.93|80.22|90.48|89.44|104.3|101.75|92.64|85.02|106.85|122.2|121.85|120.18|134.19|153.59|156.47|181.1|188.6|200.44|182.32|191.65|220.66|244.95|257.99|293.73|292.88|350.25|337.43|
2020-10-24 13:16:44|usa_2_0084|SQ|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.07|12.16|14.26|8.94|11.63|13.81|17.04|23.76|30.15|37.31|47.67|64.15|94.49|58.18|75.03|73.97|61.63|64.59|50.31|125.6|175.34|
2020-10-24 13:16:45|usa_2_0085|ST|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.05|16.5|20.3|30.43|35.23|38.92|25.41|26.75|34.2|27.61|29.98|33.36|32.05|34.9|38.43|38.29|43.73|47.39|44.59|52.26|58.01|52.88|43.44|45.15|36.98|34.5|38.7|39.78|41.37|43.49|48.6|51.48|52.11|49.3|48.3|44.35|48.33|48.35|49.67|52.72|31.97|36.07|45.49|
2020-10-24 13:16:47|usa_2_0086|STAY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.87|26.22|22.61|22.76|22.25|19.38|19.56|18.5|17.71|15.57|15.33|14.85|14.08|15.9|15.85|19.33|20.1|19.11|19.72|21.65|18.86|15.6|18.38|17.01|14.76|14.39|6.88|11.51|12.13|
2020-10-24 13:16:48|usa_2_0087|SWCH|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.84|17.57|15.85|12.32|10.54|7.48|10.57|13.32|15.39|15.25|14.86|18.47|15.76|
2020-10-24 13:16:48|usa_2_0088|TCF|price_next_month||||||||||||||||||||||10.9169|10.9169|11.8708|11.2839|10.7069|10.7069|10.7455|10.1883|9.5516|9.1536|10.1883|10.1883|10.5067|10.5067|11.1435|14.1284|16.7152|18.5061|15.6207|17.5112|18.8047|18.9041|17.5112|15.7203|15.1233|15.6209|16.4162|17.1638|18.5061|22.9838|23.2819|22.5362|20.4476|22.9838|22.5656|21.1552|21.781|25.6997|26.4495|27.1491|25.6683|26.9846|22.9195|23.4525|22.653|23.186|20.3717|21.547|18.3149|16.7479|19.6371|19.1651|20.7478|21.3824|23.5396|27.7283|27.1331|23.1249|26.8952|28.1714|29.7048|33.0952|33.0476|32.619|32.8952|35.5524|37.1|29.96|33.4|32.19|31.45|29.11|30.61|29.91|29.8|26.73|21.78|25|27.68|24.28|26.57|26.27|22.8|21.35|21.73|21.95|21.19|23.7|22.45|20.28|20.76|20.13|18.97|20.13|22.63|22.07|22.43|23.52|24.31|24.8|29.86|29.29|28.88|28.07|27.6|29.78|28.36|30.9|32.95|33.93|31.86|38.46|41.38|42.95|49.43|47.45|48.19|52.69|59.18|54.89|56.8|46.86|43.6135|43.5545|42.0784|39.59|42.28|29.69|27.49|29.62|
2020-10-24 13:16:51|usa_2_0089|TEAM|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.97|23.48|26.17|28.72|24.6|29.91|34.68|37.89|50.4|56.11|63.4|85.67|87.09|111.33|133.75|124.27|128.15|132.52|190.44|189.88|
2020-10-24 13:16:52|usa_2_0090|TPR|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.54|3.266|3.5|4.819|3|5.0313|6.1113|6.1575|6.3525|8.6475|9.4525|14.04|15.37|19.385|20.375|22.55|20.24|26.925|27.81|34.79|30.54|33.3|34.24|28.79|35.39|43.82|51.25|47.9|44.27|28.09|31.03|27.94|19.25|21.91|18.25|24.03|34.39|36.75|41.54|34.7|44.29|52.28|52.08|66.76|59.29|60.04|75.25|58.57|56.05|61.01|50|57.02|54.39|54.3|48.88|33.99|34.72|38.57|42.48|33.34|30.41|32.59|39.71|42.59|36.77|35.48|39.56|47.01|39.83|45.35|51.81|46.5|49.83|37|33.89|28.86|24.74|27.38|11.01|12.34|15.9|
2020-10-24 13:16:53|usa_2_0091|TRCO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 13:16:54|usa_2_0092|TRU|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25|24.54|27.51|27.07|34.45|33.74|32|38.23|44.13|48.53|54.73|56.25|73.39|72.8|56.21|68.12|73.86|80.58|89.05|61.85|87.3|86.42|
2020-10-24 13:16:55|usa_2_0093|TWLO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.51|60.69|27.63|28.17|29.07|31.37|25.69|38.29|57|78.09|88.55|122.42|137.5|109.73|108.06|87.22|233.3|294.51|
2020-10-24 13:16:55|usa_2_0094|UAA|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.1581|4.8775|4.05|4.89|5.3575|6.2|6.6025|5.8863|7.325|5.645|4.5412|3.1538|3.64|2.9013|2.2588|2.5525|3.405|3.6362|3.8675|4.5187|5.6387|6.7988|9.5062|9.775|8.5075|9.3938|12.2613|11.7325|13.97|11.6625|13.3125|15.4525|20.6|21.9725|28.165|29.095|33.395|33.825|40.125|44.675|49.42|34.98|41.69|41.8|38.49|30.71|19.31|20.25|16.71|15.11|16.82|22.57|20.21|19.22|21.39|26.42|19.25|19.79|7.79|9.18|11.86|
2020-10-24 13:16:57|usa_2_0095|UNIT|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.03|23.06|18.89|19.91|22.32|29.42|30.77|26.41|25.53|24.74|15.56|17.05|16.16|21.1|19.21|17.32|12.37|9.29|7.23|7.95|5.04|9.325|10.395|
2020-10-24 13:16:58|usa_2_0096|UNVR|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.94|17.54|16.39|16.82|18.69|21.83|28.72|29.47|28.59|29.98|30.85|27.89|26.34|30.31|18.49|22.7|21.71|20.2|23.68|10.01|16.66|17.73|
2020-10-24 13:16:59|usa_2_0097|USFD|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.91|25.02|23.24|27.07|27.56|26.83|26.76|32|33.86|38.18|29.96|32.76|35.27|36.41|40.18|40.73|15.31|20.04|23.39|
2020-10-24 13:17:00|usa_2_0098|VER|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.75|10.39|11.01|10.46|12.73|14.09|14.5|14.9|12.56|12.84|14.02|12.59|11.82|9.45|10.01|8.47|8.16|8.03|8.88|10.35|10.03|8.53|8.56|8.2|8.53|7.77|7|7.59|7|7.26|8.32|9.05|9.75|9.19|4.44|6.31|6.99|
2020-10-24 13:17:01|usa_2_0099|VIA|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 13:17:01|usa_2_0100|VICI|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.55|20.1|18.27|20.86|21.52|18.48|21.92|22.74|22.61|25.28|15.04|20.7|23.72|
2020-10-24 13:17:02|usa_2_0101|VIRT|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.18|23.42|23.01|22.23|21.1|17.94|14.88|16.5|15.6|17.45|16.8|18.7|34.15|26.6|22.46|27.36|25.54|21.66|15.7|16.09|23.28|24.3|23.44|
2020-10-24 13:17:03|usa_2_0102|VSM|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 13:17:03|usa_2_0103|VST|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16|15.36|16.49|16.74|18.93|18.47|20.61|22.62|25.25|23.07|25.94|22.62|26.5|22.69|15.33|19.14|17.83|
2020-10-24 13:17:04|usa_2_0104|VVV|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.75|21.47|23.94|23.2|23.9|25.23|22.23|21.6|20.79|19.79|18.95|20.1|21.86|21.14|12.56|19.08|19.49|
2020-10-24 13:17:04|usa_2_0105|WBT|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.7|14.41|17.25|16.7|19.27|19.32|19.23|22.72|23.4|19.67|22.74|19.86|11.59|16.99|16.27|16.6|15.11|4.51|5.79|7.01|
2020-10-24 13:17:05|usa_2_0106|WELL|price_next_month|10.4947|10.5885|10.6821|10.8384|9.9013|10.8384|11.994|13.3371|13.7431|16.8354|16.25|13.625|17.125|17.875|17.25|16.75|17.75|17.25|14.5|16.375|17.625|16|11.875|11.75|12.875|14.75|14.25|14.5|13.5|12.75|12.125|14|17.375|17|16.625|20.75|19.75|20.375|20.375|22.5|24.625|23.625|24.75|24.75|25|24.625|21.5|21.375|21.75|20.375|18.75|20.875|23|21.25|23.5|24|24.125|25.875|26.063|28.25|27.8125|24.8125|22.625|24.9375|23.5|22|17.875|16.125|15.9375|18|17.6875|18.5|23.35|24.6|25.63|27.33|28.2|29.5|28.08|25.8|28.47|31.49|33.15|38.7|31.94|32.27|36|33.5|33.5|39.1|35.24|37.19|34.8|36.19|41.28|46.81|45.24|36.71|44.29|42.82|48.45|49.87|44.51|37.81|34.07|40.06|44.37|43|44.93|45.31|51.1|49.08|53.77|52.78|52.69|57.21|56.695|62.23|59.43|62.84|74.97|64.49|64.85|57.92|63.09|63.63|71.11|81.95|72.02|69.37|64.87|62.22|69.42|79.33|68.53|66.3|71.44|73.39|66.96|59.97|53.44|62.6|66.07|77.49|74.53|83.12|90.69|84.91|51.23|53.56|56.26|
2020-10-24 13:17:08|usa_2_0107|WFT|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 13:17:08|usa_2_0108|WH|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||65|57.68|54.45|45.49|51.03|56.17|51.53|62.57|28.09|43.48|50.93|
2020-10-24 13:17:09|usa_2_0109|WLTW|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||44.6886|61.1654|61.0594|68.7945|78.4104|91.0196|75.3905|74.5694|76.1852|83.7084|90.013|101.2448|97.5892|99.6819|105.854|97.3243|85.8276|100.2647|98.1454|92.8474|84.1058|100.4501|104.1057|104.5295|115.364|110.0395|97.6157|90.9137|83.364|85.0859|68.6091|58.4369|64.2647|72.6091|71.8939|85.96|81.8541|82.7548|92.8474|106.7547|109.8011|95.0726|102.1984|92.8474|98.8342|96.7415|91.6554|104.2117|110.6752|116.9004|116.3441|117.0858|113.907|105.9865|116.5825|131.7613|124.4765|111.5229|125.84|115.79|123.48|128.73|123.24|127.14|145.49|155.96|149.74|147.03|153.86|136.07|150.5|180.72|195.84|188.1|204.33|156.19|199.24|212.53|
2020-10-24 13:17:11|usa_2_0110|WP|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 13:17:11|usa_2_0111|WRK|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||55.0954|56.4124|56.3492|48.9887|41.0329|32.8967|37.04|47.87|51.22|51.55|57.12|58.19|65.4|61.95|56.59|53.37|38.89|39.82|38.12|33.93|43.45|26.79|28.2|34.06|
2020-10-24 13:17:12|usa_2_0112|WYND|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.6676|12.9029|14.7082|15.6559|17.4612|14.6901|9.8972|8.8231|7.8663|4.3461|3.9309|2.753|4.8019|6.9727|9.3376|11.9913|9.9333|12.7314|13.3858|14.5051|15.1956|12.7134|17.3844|21.1935|23.5313|24.0142|25.4584|28.3738|26.8619|27.4847|32.6116|33.1216|34.6154|35.4639|38.6501|41.3354|38.5554|33.8708|31.4021|33.8121|34.0694|30.1565|34.7192|37.9912|45.7538|47.5139|51.165|50.6144|45.63|41.26|37.99|41.51|45.17|44.99|51.33|18.97|27.73|31.3|
2020-10-24 13:17:14|usa_2_0113|XOG|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 13:17:14|usa_2_0114|YUMC|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.65|26.24|27.96|40.13|39.89|42.24|39.87|36.43|33.91|33.81|44.66|44.48|44.17|47.93|43.35|50.58|53.31|
2020-10-24 13:17:15|usa_2_0115|ZBH|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.76|28.8|30.7|33.73|30.1|38.75|40.25|46.37|45.31|56.18|70.85|78.03|82.6208|78.25|79.92|76.66|78.5|68.41|70.16|67.46|57|68.54|78.31|87.2|84.92|81.42|67.61|79.63|67.19|63.44|40.31|36.88|40.04|52.04|61.9|61.03|56.22|50.5|54.28|59.87|64.55|53.8|53.21|63.19|63.79|62.9|69.02|75.13|76.88|82.41|95.1|95.31|103.36|97.54|115.8|115.96|109.77|96.09|103.93|111.57|119.95|126.62|103.33|119.58|127.77|118.64|124.92|106.03|112.86|121.15|103.86|127.92|117.81|136.44|148.81|108.02|117|144.81|
2020-10-24 13:17:17|usa_2_0116|ZG|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.9233|8.4933|7.6667|12.36|13.3267|12.4933|9.8667|17.6367|19.1733|28.9233|30.1633|30.7567|46.8967|36.5067|32.3133|31.6|28.27|29.52|24.04|22.9|35.69|34.21|37.38|34.05|48.5|41.65|42.73|53.47|61.72|42.48|30.81|36.65|47.43|29.45|45.48|37.25|62.03|110.26|
2020-10-24 13:17:18|usa_2_0117|CPRI|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.45|47.53|44.44|53.43|52.23|55.5|62.36|75.85|78.94|95.25|89.92|75.49|66.87|64.38|42.42|43.37|40.72|55.9|49.16|47.35|43.08|36.82|36.41|47.53|63.8|64.31|65.97|66.6|38.96|48.09|34.25|31.44|37.58|8.91|15.34|20.49|
2020-10-24 13:17:19|usa_2_0118|LIN|price_next_month||||||||||||||||||||||||||||||||||||||6.9375|7.875|8.3125|7.8125|7.8125|8.0625|9.4375|9.5625|11.25|11.563|10.063|11.875|14|13.5|17|19.3125|18.9375|22.125|23.1875|25.8125|27.5625|21.7813|20.7188|25.1563|24.625|20.125|16.1563|25.875|23.0625|23.375|20.2813|22.2188|19.7813|18.625|22.165|23.665|22.67|23.59|29.025|28.55|26.15|27.25|27.27|29.04|32.33|34.79|35.41|36.8131|39.45|42.2|43.15|46.83|49.39|49.41|52.68|56.13|54.84|60.25|63.06|64.55|76.62|85.48|80.7|91.31|93.73|65.15|62.26|74.61|78.18|79.44|75.32|83.77|86.82|91.34|93.04|106.42|103.64|101.67|106.2|115.7|103.76|106.21|110.37|114.3|120.17|124.71|124.72|130.55|128.14|125.99|120.59|121.93|114.14|111.09|100|117.46|116.54|117.06|118.44|124.98|130.16|146.12|161.49|152.52|167.5|165.47|163.01|180.26|191.28|198.35|203.13|183.99|245.11|234.27|
2020-10-24 13:17:21|usa_2_0119|STX|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.6|10.72|19.8|27.92|20.43|16.11|13.51|14.2|17.18|18.88|18.86|15.88|23.32|27.69|22.8|22.82|26.68|23.23|23|26.66|23.51|21.88|17.04|11.55|5.37|6.73|10|14.4|18.35|18.48|14.46|11.93|14.12|14.67|16.595|9.65|18.6|27.89|25.35|30.285|33.48|36.06|45.83|45.95|58.01|57.39|58.83|55.52|64.27|51.79|46.4|47.8|34.75|33.93|23.52|35.23|39.12|48.34|39.02|33.5|42.85|58.56|58.61|43.34|38.14|49.67|47.25|53.81|58.91|50.91|47.11|51.18|
2020-10-24 13:17:23|usa_2_0120|TEL|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.01|35.9|33.82|34.97|35.35|25.76|16.92|12.57|17.02|21.63|24.74|28.28|25.92|29.81|35.86|34.27|35.95|28.3|34.16|36.28|30.64|34.17|37.11|41.33|46.7|52.05|55.53|61.45|63.33|54.5|63.92|71.16|62.55|61.88|58.46|60.85|59.19|63.75|67.6|73.45|79.24|84.86|98.82|98.3|93.54|86.91|77.07|85.72|93.75|89.01|97.77|58.99|79.06|98.55|
2020-10-24 13:17:25|usa_2_0121|UBER|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.57|44.27|29.15|30.99|25.42|30.43|37.14|
2020-10-24 13:17:25|usa_2_0122|BYND|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||65.75|152.58|146.42|75.64|64.18|141.64|170.6|
2020-10-24 13:17:26|usa_2_0123|LYFT|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||69.01|62|39.57|43.58|23.5|32|27.81|
2020-10-24 13:17:26|usa_2_0124|CGC|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.3|2.7437|1.985|1.852|1.6484|1.589|1.3628|2.082|1.935|2.1598|3.4612|7|7.5145|6.189|9.52|28.6497|21.6287|30.25|48.32|28.9|43.15|40.08|21.83|19.8|14.5|16.5|14.32|
2020-10-24 13:17:27|usa_2_0125|ACB|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.7034||4.5519|3.2347|2.8598|3.5623|5.2117|5.0313|4.3822|13.7198|21.122|23.0206|19.5794|27.7659|134.2077|74.4016|84.4879|111.66|62.88|107.16|92.16|49.8|24.2401|9.9996|12.27|4.67|
2020-10-24 13:17:28|usa_2_0126|CRON|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.165|0.748|1.1543|2.0873|1.408|2.258|8.5974|5.6|6.97|10.22|11.78|18.26|15.51|8.96|6.66|5.62|6.27|5.04|
2020-10-24 13:17:29|usa_2_0127|TRTC|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.515|14.9625|7.935|5.25|3.9705|2.9475|1.89|1.485|1.437|5.5995|5.2387|6.285|4.98|4.125|3.3|3.18|6.18|2.2|2.09|1.82|0.621|0.9022|0.59|0.3485|0.1628|0.075|0.103|0.07|
2020-10-24 13:17:30|usa_2_0128|AXIM|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.06||0.51|||10|1.25|0.43|0.63|0.8|0.4|0.292|0.238|8.95|11.99|9.8|8.35|7.7|3.65|3.17|1.8|0.91|1.46|0.8|0.61|0.45|0.1388|0.282|0.6425|
2020-10-24 13:17:31|usa_2_0129|LBTYK|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.4123|11.552|9.7773|9.386|9.6189|11.8175|13.187|15.2552|18.8233|18.1898|16.2986|15.2925|13.5596|9.1438|7.8721|7.7743|7.1175|9.9357|10.7648|13.5783|13.1963|14.4633|16.4709|18.8745|19.4009|15.1713|19.1028|22.1398|22.0327|26.5231|28.9779|32.4807|33.8642|35.5271|39.1651|37.6372|39.3141|38.3639|42.8543|46.7205|46.165|42.55|39.05|38.52|27.39|31.76|30.32|34.05|30.99|31.49|34.26|30.41|27.4|24.37|21.98|27.05|26.92|23.49|21.25|16.98|22.54|22.34|
2020-10-24 13:17:33|usa_2_0130|LBTYA|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.2132|8.6912|10.4029|9.92|11.4772|12.8967|10.6515|10.1204|10.2749|12.5008|14.6253|16.576|20.854|20.1249|17.8169|16.9719|14.5239|14.3356|8.4642|8.2228|7.4116|10.3908|11.1826|14.1763|13.7272|15.1178|18.097|20.4532|21.0954|16.4456|20.5257|24.0939|23.8862|29.6948|31.8483|35.9332|37.3817|38.4633|42.9489|39.3088|41.2837|40.2443|44.9784|49.3061|48.98|44.76|40.78|39.45|27.66|32.42|31.35|34.57|32.09|32.46|36.21|31.38|28.53|24.88|22.77|27.92|27.65|24.49|22.11|18.08|22.97|22.675|
2020-10-24 13:17:35|usa_2_0131|MELI|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.5|41.11|62.6|43.7|30.54|19.12|17.58|21.63|24.07|41.83|51.88|51|53.22|64.77|70.64|82.72|82.22|59.99|81.8|93.28|80.63|85.77|82.28|96.46|107.19|127.02|103.41|87.78|96.04|111.58|125.85|131.6|135.99|92.55|109.95|119.97|139.82|184.47|161.02|219.78|248.98|274.49|329.28|328.7|304.46|304.86|315.33|504.52|638.18|554.21|607.8|543|1007.24|1269.17|
2020-10-24 13:17:37|usa_2_0132|CHKP|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||2.896|5.605|3.521|3.479|4.667|5.355|5.855|6.9792|5.3125|2.6354|8.1667|5.6146|9.3333|15.5313|32.9792|58.8333|78.3333|106.2501|82.9167|48.6875|45.04|26.91|47.15|22.07|13.18|13.411|15.52|15.12|21.27|17.86|18.88|23.29|22.85|18.34|22.89|21.8|21.35|24.1|21.6|18.76|17.78|19.22|22.42|22.28|22.79|25.0499|21.63|22.49|23.29|22.5|20.77|22.15|22.27|29.96|34|36.11|30.29|39.74|48.36|51.98|57.86|56.15|51.73|62.46|50.25|45.43|46.8378|46.22|51.83|57.31|63.94|68.17|65.34|66.49|77.95|83.77|79.36|79.03|79.08|85.52|79.74|76.63|84.57|103.36|110.34|117.71|105.21|101.76|99.97|110.27|105.35|130.4|120.21|107.43|112.03|103.78|115.88|127.13|
2020-10-24 13:17:40|usa_2_0133|ACA|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21|28.26|30.72|37.68|33.75|45.81|37.4|41.1|44.18|
2020-10-24 13:17:40|usa_2_0134|ACIU|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.66|13.65|9.67|8.8|11.22|13.14|10.8|9.3|7.93|10.05|4.82|5.4|4.93|8.66|7.58|7.06|4.85|
2020-10-24 13:17:41|usa_2_0135|AEGON|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 13:17:41|usa_2_0136|AFIN|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15|15.29|13.17|10.81|10.78|13.7|12.76|5.38|8.15|6.34|
2020-10-24 13:17:42|usa_2_0137|AGNCB|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 13:17:42|usa_2_0138|AHL|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 13:17:42|usa_2_0139|AINV|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||45|40.23|41.67|50.25|52.47|56.85|59.82|55.17|54.15|55.02|61.92|67.11|65.79|65.97|64.86|46.2|49.89|40.83|45.12|25.68|12.9|16.14|28.95|32.91|39.66|30.93|31.32|34.95|36.21|30|22.62|21.12|22.5|23.85|23.43|26.85|24.66|24.24|24.57|25.8|25.08|26.16|24.57|21.87|23.61|21.495|17.16|15.24|16.95|16.77|17.58|18.24|19.68|19.29|18.36|17.16|15.84|17.01|16.44|14.17|15.22|16.46|15.42|17.49|6.04|9.2|8.62|
2020-10-24 13:17:44|usa_2_0140|APO|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.1|16.88|9.61|13.05|14.45|12.67|14.37|17.93|23.45|23.01|29.77|32.31|31.79|27.51|23.26|23.57|21.49|21.84|18.4|15.23|16.84|14.58|18.15|19.68|24.7|26.36|30.38|34.27|30.19|34.76|35.15|25.37|28.6|35.69|37.08|47.63|35.08|49.91|47.03|
2020-10-24 13:17:45|usa_2_0141|AQNCN|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 13:17:46|usa_2_0142|ARCC|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.02|18.25|16.7|18.49|16.57|16.47|17.2|16.01|17.51|19.17|18.12|17.09|16.97|13.62|12.49|9.82|9.84|6.79|5.6|7.17|10.5201|13.82|15.2|14.06|15.64|16.48|17.23|15.67|13.54|15.82|16.55|16.04|17.2|17.82|17.42|17.44|17.32|17.69|17.54|17.29|16.14|15.84|17.3|16.53|15.17|13.97|14.81|14.21|15.54|16.8|17.58|16.4|16.43|15.87|15.91|16.6|17.08|16.22|17.39|18.2|18.13|18.71|9.65|13.8|14.36|
2020-10-24 13:17:47|usa_2_0143|ARES|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.6|18.97|17.49|16.53|17.91|18.67|17.25|12.69|15.09|14.12|18.06|18.65|19.2|18.2|18.9|20.15|22|21.2|21.97|18.04|23.71|26.95|26.41|35.44|32.11|37.9|42.08|
2020-10-24 13:17:49|usa_2_0144|ATUS|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.45|27.93|21.24|18.29|16.95|18.25|17.91|22.55|24.68|28.31|28.6|23.44|23.44|26.39|
2020-10-24 13:17:49|usa_2_0145|AUB|price_next_month|||||||||||||||||||||||||||||||||||||||||||6.6667|7.5|8.8333|8.3333|8.8333|8.6667|7.3333|8|8.75|8.8333|8|9|8.5|8.6667|8.4167|10.1667|10.9167|14.4167|14.6667|13.3333|11.6667|11.1667|11.3333|11.8333|9.6667|9.3333|7.3333|7.0833|6.1667|6.8333|9.9667|9.7733|10.5|11.5|15.1667|19.2333|16.8325|17.6133|17.4473|18.9867|22.6|22.1333|21.7133|20.8667|21.3467|23.2533|21.3533|28.1067|28.0467|32.0933|29.5333|27.4|28|29|27.01|21.92|23.98|19.81|19.94|15.51|23.68|22.75|14.63|13.17|12.51|11.96|15.99|12.29|13.31|14.93|11.68|12.39|11.52|13.51|13.49|14.62|15.83|16.16|19.39|21.57|23.51|24.56|25.9|25.51|23.11|23.16|22.42|22.99|25.36|25.2|24.56|24.43|27.14|35.54|35.12|34.58|35.54|35.83|36.34|39.52|38.96|31.81|33.29|34.94|36.3|36.57|21.4|19.53|21.65|
2020-10-24 13:17:52|usa_2_0146|AUPH|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||263|208.75|373.75|500|420|462.5|897.5|523.75|822.5|619.25|565.5|445|367.5|375|208.75|102.5|240|160|87.5|97.5|135|3.9377|3.552|4.06|3.33|3.5|4.27|3.26|3.09|2.655|2.72|2.93|3.5|2.15|6.92|6.35|6.45|4.98|5.29|5.65|6.3|6.64|6.49|6.41|5.1|21.36|14.5|15.28|15.22|
2020-10-24 13:17:53|usa_2_0147|AXGT|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||154.08|112.24|127.2|92.64|103.52|110.4|98.4|122.4|185.36|61.84|41.44|10.04|20.64|16.8|8.64|9.52|6.29|5.92|5.22|2.35|2.74|3.69|
2020-10-24 13:17:54|usa_2_0148|AY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.39|33.91|27.89|34.14|31.96|19.85|17.99|16.53|19.36|18.75|19.99|20.4|20.67|19.44|20.94|19.78|20.43|20.27|19.84|19.92|22.92|24.4|26.47|22.01|29.42|29.83|
2020-10-24 13:17:55|usa_2_0149|BFA|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 13:17:55|usa_2_0150|BFB|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 13:17:55|usa_2_0151|BHC|price_next_month|||||||||||||||||||||||||||||||||||||||||||||0.3543|0.5626|0.7084|0.688|1.407|1.99|3.23|6.469|7.063|6.625|7.313|7.219|6.25|6.688|7.219|9|10.219|8.0469|7.7969|10.6094|8.7656|14.0469|13.7969|24.9375|23.8438|29|42.0625|43.25|39.28|47.06|47.26|46.98|37.77|23.98|31.65|29.05|36.15|38.39|24.05|22.2|19|15.6416|18.72|16.25|13.84|15.77|21.79|22.65|26.06|22.19|15.47|20.38|24.39|19.09|20.01|13.7|11.44|10.15|8.6|10.93|10.99|13.39|13.46|14.52|17|21.89|27.61|36.53|52.63|55.03|39.56|48.49|55.63|47.56|55.93|66.32|76.08|93.6|105.72|135.64|133.71|117.39|133.04|159.97|216.93|257.53|93.77|90.22|33.36|22.3|17.84|13.78|9.25|16.46|11.69|18.51|18.07|21.74|22.88|24.55|23.09|23.97|24.84|27.43|18.12|18.27|18.36|
2020-10-24 13:17:58|usa_2_0152|BPY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.31|20.11|19.27|19.45|18.91|20.69|21.41|23.03|24.38|22.26|21.6|22.67|22.63|22.45|22.22|22.09|22.12|23.72|23.75|21.96|18.97|19.55|20.2|16.95|20.92|19.03|19.47|18.23|8.24|11.45|12.86|
2020-10-24 13:17:59|usa_2_0153|CBPO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.85|6|3|3.15||7.1|6|3.5|4.7|2|2|2.25|4|7.85|12.6|11.08|11.78|10.08|16.72|15.55|10.38|5.97|10|9.19|9.78|9.6|14.71|26.68|23.44|30.3|27.23|35.88|46.85|53.41|67.7|92.69|102.03|92.53|128.87|121.97|114.13|123.58|115.13|103.73|104.97|97.03|79.07|84.11|96.53|77.86|74.84|96.61|95.4|114.86|116.69|100|106.95|112.04|
2020-10-24 13:18:00|usa_2_0154|CG|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.05|23.08|25.66|26.39|30.34|25.23|25.69|35.91|35.41|34.55|29.37|26.87|27.94|27.94|18.44|15.54|16.02|15.69|15.51|15.6|15.9|19.25|24.35|23.9|21.1|23.375|22.35|16.2|18.5|23.81|24.96|31.35|22.22|27.07|25.77|
2020-10-24 13:18:02|usa_2_0155|CHSINC|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 13:18:02|usa_2_0156|CLB|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||3|3.0625|3|3.5315|3.9375|4.5625|4.4375|6.4065|9.6565|7.75|12.6875|12.875|8|11.5313|8.8125|9.7188|8.9688|9.875|14.625|10.6875|11.9063|11.1563|8.05|9.22|5.85|6.75|7.445|5.245|4.685|5.705|4.715|5.635|7.325|8.245|10.825|11.355|12.37|11.155|13.425|13.575|16.18|21.63|26.11|30.685|29.18|38.525|41.99|51.5|63.88|60.3|62.445|64.72|46.84|33.93|36.96|41.3|53.68|62.49|68.885|78.12|89.51|89.57|94.97|116.02|101.41|112.63|132.31|115.98|103.21|111.86|134.12|156.57|171.34|183.55|202.29|162.86|141.02|103.91|114.62|111.23|115.59|96.42|105.74|125.62|111.08|121.43|114.13|105.03|97.53|117.76|106.84|119.67|118.92|68.44|68.79|53.84|43.48|40.01|9.65|20.09|14.29|
2020-10-24 13:18:04|usa_2_0157|CODI|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.03|14.64|16.44|17.66|16.54|18.19|16.89|14.57|12.37|10.32|12.35|12.14|10.16|8.17|10.3|13|15.8|14.82|16.61|18.32|14.92|17|12.62|14.03|14.77|14.08|14.86|15.1|15.72|17.98|17.58|19.25|18.74|18.43|17.62|16.92|16.96|16.82|16.23|15.29|15.83|16.95|17.46|17.9|16.8|17.55|17.85|17.2|16.25|17.9|17.92|14.84|15.91|19.62|19.11|25.02|13.01|16.1|19.44|
2020-10-24 13:18:06|usa_2_0158|CORICVR|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 13:18:06|usa_2_0159|CPTA|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||112.32|115.62|115.98|115.2|107.7|109.32|112.92|92.16|86.58|75.42|76.86|85.08|77.88|81.84|84.96|78.96|54.36|44.46|47.34|50.04|52.32|44.28|49.56|57.6|49.68|52.5599|16.62|13.62|9.74|
2020-10-24 13:18:07|usa_2_0160|CRSP|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.09|23.55|19.85|16.08|19.09|23.52|44.15|61.74|37.56|30.27|38.42|46.89|38.53|60.35|41.29|91.41|87.72|
2020-10-24 13:18:08|usa_2_0161|CSIQ|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.63|10.15|10.84|9.7|10.96|27.79|24.08|32.01|12.76|4.99|6.54|12.41|17.37|30.74|25.97|12.92|15.19|14.23|10.9|9.87|3.65|3.58|3.05|3.48|2.79|4.5|3.35|11.27|19.37|37.92|30.98|28.49|33.43|21.92|34.19|26.44|19.42|21.72|17.98|15.89|13.77|12.58|12.35|15.73|16.74|16.95|15.85|13.22|14.45|17.21|19.14|21.21|17.71|22.89|15.29|23.885|36.35|
2020-10-24 13:18:09|usa_2_0162|CVET|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42|32.35|24.6|11.88|13.28|7.2|17.22|24.5|
2020-10-24 13:18:10|usa_2_0163|DB|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47.0597|40.8726|39.7476|46.6847|53.1531|63.9337|55.8717|63.465|61.4963|61.2151|56.8091|54.3717|41.1725|52.5719|48.7846|51.2369|35.4204|35.3229|32.3381|48.1996|47.0222|61.5638|64.6536|56.5466|56.1791|65.0811|64.7211|60.8814|70.6908|76.8029|89.0722|83.8|90.8421|99.4965|102.3014|111.0159|98.5441|95.7318|86.4848|63.2887|39.8676|28.5583|36.8603|43.5049|60.0639|55.9692|58.999|43.0174|45.9215|44.0813|50.1193|48.8131|31.3728|32.7201|35.7349|30.5677|33.5498|37.3286|34.6916|33.7223|37.8133|38.3309|36.1128|31.1213|28.1162|26.3115|30.3614|26.0524|25.163|20.2841|13.8163|11.5712|11.7612|15.9147|16.32|18.63|16.92|19.16|14.19|11.13|10.83|8.52|8.61|8.03|7.46|8.12|6.52|9.82|9.11|
2020-10-24 13:18:13|usa_2_0164|DBX|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.01|32.8|26.32|20.67|22.28|25.08|19.26|18.09|18.23|21.65|19.475|
2020-10-24 13:18:13|usa_2_0165|DCP|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.9|27.6|28|28.83|34.76|39.73|47.08|39.26|39.29|30.5|28.85|14.79|14|15.13|22.42|25.35|29.3|33.05|34.12|34.06|39.57|40.72|41.38|37.56|47.06|46.24|40.86|46.8|41.85|46.06|58.19|49.99|49.71|51.04|54.75|53.88|45.54|37.49|32.92|28.4|20.69|24.78|35.26|34.29|36.71|39.49|33.58|34.48|38.55|35.32|40.72|40.48|32.48|33.5|31.14|26.05|25.5|3.89|10.16|12.95|
2020-10-24 13:18:15|usa_2_0166|DD|price_next_month|14.8534|15.0846|15.4628|14.1811|14.5173|12.7316|13.0047|13.2779|13.4459|16.5342|16.3662|18.8242|24.2655|24.2235|25.064|31.7869|36.9971|41.367|33.1735|35.4214|36.598|38.951|40.0854|43.6151|42.4804|40.4636|43.3839|42.9642|41.535|34.7244|28.1664|35.397|33.7997|37.3309|36.322|36.4903|41.787|39.3488|37.5832|35.7333|36.6583|40.3577|37.3309|42.7119|42.2076|46.4954|49.4382|41.9559|46.5795|49.8586|46.1591|50.1109|59.7798|50.0267|52.2968|51.8765|57.0893|63.8997|61.041|60.5366|65.0347|61.041|62.9748|59.2333|88.2404|83.406|79.5383|78.3612|76.0071|58.0143|61.7978|69.2136|67.4984|73.4511|67.0948|59.5897|64.1689|58.2564|52.4449|58.6398|65.8639|71.2315|76.0542|84.6504|80.09|80.4936|90.6839|100.2891|92.6816|96.7578|92.5404|85.3567|81.9465|69.7786|82.3097|83.8231|90.018|87.7378|90.8857|77.9712|81.0182|67.2159|53.8373|23.3873|32.2862|42.7187|47.38|54.6646|62.2115|55.1489|62.2317|71.5947|82.7133|70.3638|56.2587|67.6194|68.3661|58.0748|59.1241|64.976|68.4266|70.7068|79.6461|91.8341|100.6926|103.0536|99.6837|91.1279|102.9123|94.9618|104.2643|84.7513|106.1611|108.3001|108.5826|120.3267|126.7234|129.6292|145.9135|155.4178|127.6113|138.7702|108.8046|76.5612|81.3725|72.16|65.91|51.18|47.02|53.48|59.82|
2020-10-24 13:18:17|usa_2_0167|DELL|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47.12|60.43|51.56|51.64|52.29|36.9|54.28|67.54|
2020-10-24 13:18:18|usa_2_0168|ELAN|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.73|31.8|32.17|34.96|26.17|29.47|20.15|21.19|27.53|
2020-10-24 13:18:19|usa_2_0169|ENBCN|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 13:18:19|usa_2_0170|ESTC|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||70|66.37|82.9|75.44|82.21|65.79|51.69|94.72|111.83|
2020-10-24 13:18:19|usa_2_0171|ESV|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 13:18:19|usa_2_0172|ETP|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 13:18:20|usa_2_0173|ETRN|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.5|20.01|21.89|19.42|14.42|13.42|4.93|8.34|8.12|
2020-10-24 13:18:20|usa_2_0174|FOMX|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 13:18:20|usa_2_0175|GMLP|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.85|28.89|23.77|30.9|37.48|33.24|32.3|30.39|32|33.42|32.15|30.04|30.95|36.13|33.54|30.27|27.21|23.55|16.51|13.29|14.3|17.77|19.02|23.77|22.25|20.64|22.95|23.25|17.35|15.64|14.5|12.43|12.4|11.4|9.46|8.87|1.6|2.67|2.12|
2020-10-24 13:18:22|usa_2_0176|GMT|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 13:18:22|usa_2_0177|HEIA|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 13:18:22|usa_2_0178|HILCOS|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 13:18:22|usa_2_0179|HMLP|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.25|23.4|20.48|21.9|19.41|15.89|18.08|17.24|17.9|17.87|19|19.6|19.05|18.75|19.3|16.55|18.3|18.15|17.1|19.41|17.67|15.3|15.95|6.51|9.63|11.26|
2020-10-24 13:18:23|usa_2_0180|INTNED|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 13:18:23|usa_2_0181|JECN|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 13:18:23|usa_2_0182|JHG|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.6|32.65|35.3|38.64|32.2|30.43|26.14|20.65|25.36|21.74|21.58|24.51|15.65|21.01|24.65|
2020-10-24 13:18:24|usa_2_0183|JWA|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 13:18:24|usa_2_0184|KKR|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.2|10.59|15.14|17.42|16.08|10.39|13.26|14.73|13.31|14.86|15.49|19.4|19.36|21.08|25.66|23.39|24.49|21.52|23.11|22.61|23.08|18.34|15.45|13.37|12.06|14.2|15.83|18.04|18.43|20.36|21.97|20.1|26.85|27.7|20|23.8|25.85|26.06|29.07|24.12|30.8|34.95|
2020-10-24 13:18:26|usa_2_0185|KSHB|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2|1.1|2.295|3.1408|3.29|2.62|1.99|1.897|4.59|5.02|4.59|5.63|5.7|6.01|4.95|1.76|1.69|0.58|0.7725|0.5175|
2020-10-24 13:18:27|usa_2_0186|KTB|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.5|29.33|34.78|41.69|15.51|17.36|24.75|
2020-10-24 13:18:27|usa_2_0187|LENB|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 13:18:27|usa_2_0188|LGFA|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 13:18:28|usa_2_0189|LGFB|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 13:18:28|usa_2_0190|MVC|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.375|12.375|11.6875|11.05|11.23|9.25|9.95|9.63|8.3|8.04|8.45|8.1|8.46|8.36|8.32|8.83|9.64|9.35|9.06|9.37|10|11.68|10.66|12.12|12.96|13.12|13.45|15.44|18.5|18.39|15.3|14.65|13.29|13.82|11.11|9.42|8.17|9.27|12.15|14.17|12.86|12.97|14.65|13.35|13.23|11.22|12.01|13|12.8|12.68|11.98|12.75|12.58|13.63|13.46|13.12|13.01|10.97|10.02|9.61|10.26|8.2|7.39|7.46|8.04|8.57|8.62|8.93|9.86|10.35|10.6|10.05|9.34|9.33|8.77|9.24|9.33|8.81|9.14|4.24|6.15|7.97|
2020-10-24 13:18:30|usa_2_0191|NGL|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.98|20.7|21.08|21.78|20.5|23.8|24.48|23.67|27.4|30.27|31.22|33.73|38.7|43.2|37.05|26.51|27.36|30.57|22.39|10.6|7.3|19.13|19.46|21.15|22.8|14.65|11.95|14.9|10.95|12.45|11.12|10.39|14.2|14.91|13.73|11.87|2.05|4.03|3.79|
2020-10-24 13:18:31|usa_2_0192|NGLS|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 13:18:31|usa_2_0193|NSUS|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 13:18:31|usa_2_0194|OAK|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 13:18:31|usa_2_0195|PRE|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 13:18:32|usa_2_0196|PRQR|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.61|20.46|20.52|15.35|14.33|7.66|5.15|4.85|7.14|4.9|4.8|5|4.55|3.4|2.95|7.05|18.73|18.48|15.33|9.11|5.84|8.52|4.64|5.36|4.84|
2020-10-24 13:18:33|usa_2_0197|PRUFIN|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 13:18:33|usa_2_0198|PSEC|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15|14.97|10.9|12.81|12.268|13.3|15.19|16.3|16.15|15.64|17.24|17.2101|18.34|15.86|13.7|15.07|12.09|13.08|12.4|8.23|8.82|10.64|12.24|12.14|9.65|9.86|10.89|11.4|10.09|8.92|9.44|10.555|11.73|11.56|11.22|10.87|10.88|11.21|11.26|10.81|10.61|9.35|8.32|8.41|7.37|7.48|7.13|7.36|7.81|7.99|8.43|9.14|8.1|6.5|7.01|6.48|6.75|7.04|6.4|6.62|6.66|6.47|6.48|3.78|4.82|5.17|
2020-10-24 13:18:34|usa_2_0199|QURE|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.61|16.15|13.94|9.73|17.2|23.535|26.24|20.01|14.91|14.21|7.67|7.91|6|5.58|6.2|10.25|19.82|23.18|38.14|31.29|28.14|62.09|75.77|42.7|71.38|45.55|45.74|37.65|
2020-10-24 13:18:35|usa_2_0200|QVCN|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 13:18:36|usa_2_0201|REZI|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29|20.64|20.04|21.76|13.57|12.17|4.17|11.15|11.26|
2020-10-24 13:18:36|usa_2_0202|SANTAN|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 13:18:36|usa_2_0203|SBBP|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.05|7.09|4.94|3.77|5.01|2.3|4.35|7.2|6.1|7.25|8.5|5.8|4.69|4.54|4.87|3.26|2.35|2.02|1.86|3.82|2.14|
2020-10-24 13:18:37|usa_2_0204|SEDG|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.07|36.09|21.76|28|24.74|18.72|16.74|13.8|15.65|19.55|28.75|37.9|54.1|49.95|40.3|36.15|38.66|62.3|81.12|101.81|76.97|143.11|248.87|
2020-10-24 13:18:38|usa_2_0205|SFIX|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.15|25.77|20.09|26.43|44.63|19.59|28.75|31.4|20.06|23.6|11.46|28.55|28.29|
2020-10-24 13:18:39|usa_2_0206|SGYPQ|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 13:18:39|usa_2_0207|SITC|price_next_month||||||||||||||||||||||||||||||||||||||||18.1366|19.2527|21.578|21.3919|21.1129|23.7172|22.6941|20.8339|21.0199|20.5556|22.6018|21.2059|21.3919|21.6717|23.3459|25.02|26.6004|27.4382|29.3907|29.3907|29.5306|29.5767|27.5305|28.0886|24.7402|23.5311|22.508|21.2059|19.3458|22.6011|23.4381|17.7646|20.447|22.5006|26.1168|27.0841|28.4234|32.8878|34.2271|31.8461|33.364|37.501|44.1976|43.0071|51.1621|48.7364|53.3943|62.2041|59.1534|63.1565|72.4275|65.0017|73.3055|79.1688|78.5438|90.6274|99.8836|96.8776|71.4305|75.002|61.2963|63.9154|47.5608|19.5987|7.143|6.5557|9.2612|14.1807|13.6194|20.2888|18.737|21.3288|22.4514|24.3334|24.1187|21.1472|22.8806|24.4324|24.8286|25.3569|27.3874|30.2764|28.1963|27.9817|25.8686|28.3449|28.9557|29.9462|32.3564|28.1468|26.9087|27.7341|28.2458|28.8897|32.5875|25.2413|25.0597|17.8456|16.822|12.6619|8.12|7.25|13.7|12.43|13.07|13.24|14.25|15.53|12.71|6.06|7.33|7.68|
2020-10-24 13:18:41|usa_2_0208|SLD|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 13:18:41|usa_2_0209|SNAP|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.57|17.31|14.48|14.5|14.46|13.15|8.18|5.95|11.84|14.1|15.52|17.03|12.1|24.81|26.73|
2020-10-24 13:18:42|usa_2_0210|SPLP|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.75|16.75|14.78|12.26|11.9|10.9|11.59|11.5101|13.31|13.97|15.05|17.57|16.77|16.65|16.62|16.76|19.01|17.33|17.59|15.42|15.57|14.39|14.35|15.65|19.05|18.6|18.3|19.6|17.85|16.7|16.48|13.75|13.85|13.74|12.5|11.5|5.18|5.18|6.2|
2020-10-24 13:18:43|usa_2_0211|SSW|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 13:18:44|usa_2_0212|TA|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||176.2|203.25|205.75|160|68|17|11.05|13.25|12.65|9.3|9.3|34.55|27.5|19.95|10.47|16.7|19.25|35.6|28.35|18.75|23.9|30.2|26|26.15|24.35|49.25|53|39.5|47.3|42.9|43.25|43.35|63.6|85.1|74.95|52.1|46|32.35|40|34.5|37|31.75|20.25|25.25|21.375|17.875|17.75|22.1|20|21.6|18.65|10.62|16.16|9.11|13.22|23.06|
2020-10-24 13:18:45|usa_2_0213|TGP|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.3|29.7|30.01|29.85|31.15|30.4|30.35|33.6|37.77|36.79|34.47|31.522|28.93|24.45|15.27|17.9|16.75|19.95|24.65|28.92|30.09|31.2|32.1|37.02|38.44|37.37|30.77|35.14|39.48|39.65|38.42|40|38.76|44.51|42.62|41.75|43.53|45.86|39.85|39.47|37.14|31.12|26.92|10.55|12.07|11.23|15.91|15.25|17.5|16|18.1|20.5|17.85|16.4|17.07|12.78|15.14|14.93|13.3|15.24|9.12|11.4|10.65|
2020-10-24 13:18:47|usa_2_0214|TOO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 13:18:47|usa_2_0215|TVA|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 13:18:47|usa_2_0216|URGN|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.98|18.75|30.46|43.97|48.35|51.03|45.36|51.46|40.35|34.9|23.59|31.65|18.37|24.35|20.33|
2020-10-24 13:18:48|usa_2_0217|XENE|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.5|20.9|16.51|9.88|8.28|7.96|6.96|6.33|7.62|7.85|4.15|3.25|2.925|2.925|4.85|9.5|12.62|6.68|10.45|10.05|8.99|13.72|10.99|12.81|11.19|
2020-10-24 13:18:49|usa_2_0218|SNAP|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.57|17.31|14.48|14.5|14.46|13.15|8.18|5.95|11.84|14.1|15.52|17.03|12.1|24.81|26.73|
2020-10-24 13:18:50|usa_2_0219|SPOT|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||132|168.66|178.88|118.51|141.13|146.43|112.52|156.02|127.61|261.99|248.54|
2020-10-24 13:18:50|usa_2_0220|SINA|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.9472|26.243|5.2052|2.8195|1.3881|1.3273|0.9196|1.4314|1.3013|1.5963|1.9086|7.4869|7.7645|22.9117|32.5067|35.2654|33.6518|23.4496|23.6144|25.5924|27.4142|24.187|23.3194|20.1789|23.6144|19.8146|21.6451|27.4749|30.2164|38.4927|42.5094|36.2805|32.2117|36.133|29.5657|20.4566|20.8122|23.7706|34.1029|39.9068|33.7906|31.1446|46.101|65.1521|104.0613|99.3679|66.4274|49.8652|53.2755|41.6505|54.7417|44.7129|43.6112|48.3045|75.2937|73.7061|51.4624|40.2451|34.6842|31.4656|28.2557|39.3515|37.4343|40.2451|41.1821|47.0553|73.0009|62.1398|66.0247|88.18|118.67|113.19|99.1|84.68|67.18|60.14|63.16|40.81|38.49|42.12|32.44|40.2|42.58|
2020-10-24 13:18:53|usa_2_0221|LYV|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.32|19|21.5|20.4|23.6|21.62|21.5|22.5|13.42|12.7|10.16|16.49|5.41|3.05|4.19|7.7|9.35|15.2|11.27|9.74|11.21|10.12|11.54|7.68|10.06|9.21|8.97|8.54|9.94|11.82|15.85|19.08|20.65|21.59|24.62|23.56|25.29|25.91|27.41|25.43|23.13|21.35|24.24|27.91|27.65|30.97|34.65|42.66|43.72|36.61|49.96|54.58|52.74|64.82|69.34|66.94|71.98|38.88|46.06|54.36|
2020-10-24 13:18:54|usa_2_0222|ZM|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||62|86.86|75.81|68.72|137|259.13|482.99|
2020-10-24 13:18:55|usa_2_0223|PTON|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.51|29.74|27.96|60.25|105.2|
2020-10-24 13:18:55|usa_2_0224|WORK|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.55|22.87|23.02|25.75|31.06|27.92|
2020-10-24 13:18:56|usa_2_0225|PINS|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.4|26.68|26.43|18.8|14.17|23.28|44.53|
2020-10-24 13:18:56|usa_2_0226|CRWD|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||63.2|57.89|49.44|54.58|102.95|142.87|
2020-10-24 13:18:57|usa_2_0227|MDB|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.07|29.05|44.2|50.23|76.11|79.95|146.63|154.98|120.74|134.33|125.08|225.18|235.78|
2020-10-24 13:18:57|usa_2_0228|SHOP|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.68|31.31|35.07|25.72|29.3|30.61|43.41|42.82|68.53|88.11|103.3|107.75|120.67|152.68|148.91|138.06|196.65|311.96|313.22|414.5|378.54|1013.99|1041.25|
2020-10-24 13:18:58|usa_2_0229|NET|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.84|17.03|24.12|36.93|42.03|
2020-10-24 13:18:59|usa_2_0230|LVGO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.1|15.92|25.22|27.8|74.41|140.91|
2020-10-24 13:18:59|usa_2_0231|MRNA|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.33|20.59|14.73|14.81|19.23|29.67|61.59|70.03|
2020-10-24 13:19:00|usa_2_0232|CODX|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.81|5.69|2.78|2.21|3.7788|2.4496|1.2479|1.07|0.806|1.015|0.9308|9.09|17.94|14.35|
2020-10-24 13:19:00|usa_2_0233|ALT|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2100|2100|2400|2340|2175|2256|2232|2160|1560|1089|936|726|636|705|720|663|1236|594|492|497.97|501|1062|951|951|468|417|459|438|324|354|513|471|633|600|537|420|519|504|537|540|504|567|651|744|840|990|230.73|95.4|79.101|60|26.724|12.96|4.17|2.62|3.18|2.42|1.9596|1.77|3.35|29.03|13.64|
2020-10-24 13:19:02|usa_2_0234|ADPT|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.1|30.12|29.37|27.51|47.78|49.43|
2020-10-24 13:19:03|usa_2_0235|BNTX|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.24|38.5|52.92|64.14|72.71|
2020-10-24 13:19:03|usa_2_0236|VIR|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.02|12.15|29.77|39.6|34.75|
2020-10-24 13:19:04|usa_2_0237|GHG|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.91|17.89|12.65|12.54|14.65|13.24|9.84|13|10.62|13.57|13.52|
2020-10-24 13:19:04|russ2000_0000|QRVO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||70.4|76.51|79.95|44.28|47.53|48.73|54.37|55.34|53.86|71.33|65.02|72.16|68.39|71.51|81.82|76.17|59.37|74.89|69.62|73.17|111.23|81.85|113.02|131.08|
2020-10-24 13:19:05|russ2000_0002|PBYI|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.5|11.25|16.25|19.35|31.83|53.3|55.82|102.94|112.36|71.64|247.25|189.86|226.98|114.56|75.29|69.98|29.08|28.54|62.54|31.5|35.5|87.85|123|96.2|66.5|58.75|43.68|21.38|35.46|12.78|10.18|8.21|7.2|10.81|10.22|
2020-10-24 13:19:06|russ2000_0003|ULTI|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 13:19:06|russ2000_0004|DXCM|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.74|11.79|10.84|15.65|20.65|12.77|10.67|9.42|7.89|9.26|10.36|8.26|4|5.85|6.11|2.76|4.58|5.29|7.63|8.69|10.42|11.03|14|13.32|16.1|14.93|11.47|9.44|9.49|13.06|13.81|13.85|16.31|22.4|26.8|34.75|36.05|39.83|40.67|54.51|67.89|79.71|77.96|78.49|65.29|79.05|81.89|58.25|77.09|73.16|47.2|58.08|70.96|97.52|122.4|116.24|117.88|146.99|155.35|218.7|273.26|425.86|394.01|
2020-10-24 13:19:08|russ2000_0005|BC|price_next_month|4|5.0625|5.9375|6.75|6.9688|7.4375|8.3125|9.6563|8.3125|9.2188|9.6875|12.4063|16.375|16.5|15.9375|18.625|23.8125|27.625|17|17.75|23.375|22.125|18.125|19.125|19.5|16.375|13.875|12.5|14.75|11.875|8.125|12.125|12.625|15.25|12.5|15|17.75|13.5|14|15.875|13.5|13.625|15.625|19.5|23.125|23.875|20.5|19.625|21.375|20.125|19.5|22.625|22|18.375|23.5|25.125|28.25|32.25|33.75|30.125|32.5|19.4375|19.4375|24.6875|24|27.375|22.625|18.9375|19.1875|18.8125|19.4375|19.53|20.06|21.84|17.89|24.6|28.19|22.88|20.58|19.47|21.83|26.95|29.67|34.85|41.0803|38.8544|46.92|46.12|42|46.56|38.13|37.59|39.22|29.57|31.5|34.11|32.76|27.96|22.31|18.92|16.68|12.9|3.47|2.78|5.98|7.18|9.48|10.73|20.9|16.92|15.81|19.92|23.37|21.83|17.66|21.34|26.29|21.99|23.59|36.16|31.66|37.75|45.13|41.46|40.19|40.33|46.8|54.28|50.04|53.09|53.81|39.85|48.03|49.62|43.5|59.86|56.75|56.61|50.65|62.78|59.88|64.3|51.99|50.32|51.21|49.16|58.24|62.85|47.72|72.37|62.62|
2020-10-24 13:19:11|russ2000_0006|ODP|price_next_month||||||||||||||||||||||15.8253|15.3164|20.6377|30.1238|31.4818|26.8517|21.8513|26.4812|24.074|19.2593|28.8886|42.2227|40.7408|50.0001|75.1853|65.1852|84.4445|91.4807|100.3705|97.7779|122.7783|147.2227|162.2223|156.6672|140.8333|165|173.3333|151.67|195.83|190.83|125.83|149.17|95.83|130.83|138.33|93.3333|115.42|137.5|148.75|220.83|216.6667|167.5|234.1667|220|187.5|124.375|100.625|105.625|62.5|83.125|100.2|95|128.2|136|164.5|191.4|129.8|143.9|133.5|126.6|166|149.3|159.5|175.1|164|161.9|172.9|195.8|283.8|275.3|331.5|405.8|360.5|419.9|373.9|336.2|249.6|187.6|148.2|126.8|68|36|21.6|25.9|45.5|60.5|56.8|68.6|43.2|44.9|52.5|43.1|37.8|22.9|27.3|30.4|17.8|24.8|43.3|38.6|43.3|55.9|48.9|40.9|50.1|52.2|76|92.2|80|76.2|51.5|58.8|34.6|31.5|44.5|49.7|58.7|31|32.5|22.9|25.1|25.6|29.5|24|20.4|20.6|22.2|22.2|22.07|22.29|
2020-10-24 13:19:13|russ2000_0007|JBLU|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.333|13.348|9.772|12.382|12.907|19.075|31.227|17.8|17.06|18.46|13.9867|14.4333|13.5467|13.4067|12.2933|14.43|10.2|11.94|10.17|15.2|11.51|11.92|9.28|5.32|5.32|3.38|4.41|7.3|4.35|4.29|5.47|5.61|5.66|6.2|6.59|6.85|6.15|5.79|3.77|5.92|4.91|5.61|4.98|5.87|6.16|6.41|6.66|8.83|9.01|10.73|10.585|14.38|18.555|21.99|25.5|20.88|20.09|18.01|17.83|22.51|20.51|22.93|19.82|21.47|20.15|19.5|18.93|17.23|16.77|18.94|16.12|18.71|7.63|9.98|11.46|
2020-10-24 13:19:15|russ2000_0008|GPK|price_next_month||||||||||||||||||||||||||||||||||||||||7.5694|8.125|11.6667|10.4861|9.7569|9.5833|10.4167|9.792|10.903|12.075|13.854|8.611|8.611|10.764|9.792|9.861|10.833|10.625|14.063|14.618|12.917|13.264|10.452|7.986|7.882|6.354|6.458|4.341|5.375|4.1875|2.375|1.875|1.5|2.29|5.58|5.17|3.65|8.15|8.1|7.45|5.77|5.03|5.03|3.86|4.67|5.48|6.89|6.86|6.72|3.24|3.85|2.65|2.72|2.66|3.82|3.9|4.83|5.13|4.44|4.92|2.98|2.8|2.25|1.85|0.87|1.72|2.13|2.29|3.38|3.69|3.5|3.66|4.75|5.49|4.95|4.42|5.01|5.35|5.6|5.92|7.01|7.52|8.6|8.4|9.5|10.26|12|12.13|14.48|14.1|15.1|14.16|11.36|13.28|13.64|12.5|12.51|13.58|13.19|15.49|16.15|14.3|14.53|11.01|12.07|13.88|14.86|15.66|15.63|13.35|13.94|14.01|
2020-10-24 13:19:18|russ2000_0009|MMS|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.7813|7.4688|6.2188|7|7.2188|7.2813|8.7344|5.9219|8.5313|7.0469|7.8438|7.8594|5.5469|4.8125|8.7969|7.7375|10.5025|8.9375|10.0925|7.63|6.4875|5.5425|6.95|5.35|7.475|8.73|10.0925|9.3025|8.525|7.07|7.6875|8.1975|8.975|8.825|9.35|8.6|6.01|6.685|7.5575|8.775|10.9075|11.21|9.385|9.2325|8.5425|7.94|9.34|9.49|10.1175|12|12.6975|15.65|14.22|15.39|16.2775|19.4725|20.835|18.255|20.9|20.005|26.515|28.645|32.355|39.965|36.02|44.86|42.68|42.7|42.99|39.91|53.74|68.15|66.21|64.21|54.41|47.96|55.08|55.11|55.46|58.81|62.17|65.37|71.19|67.76|63.91|61.79|66.99|70.42|73.93|74.54|74.97|62.03|71|68.91|
2020-10-24 13:19:20|russ2000_0010|CGNX|price_next_month||||||||||||||||||||||||||0.3477|0.5273|0.4688|0.6094|1.0469|0.7461|1.1094|1.3164|1.5156|1.7266|1.6172|0.9688|0.6719|0.8438|1.4375|1.3438|1.8594|1.9375|2.2813|2.5313|2.2813|3.0625|2.6563|3.75|6.2813|7.4688|5.5625|6.6875|3.5625|3.2188|4.7813|6.1563|8.5|6.6875|5.1563|6.0469|4.3438|3.875|6.9375|7.25|7.9688|7.4688|10.25|14.2188|12.2656|8.375|6.5742|7.3775|7.695|4.745|6.025|6.1625|3.8425|4.74|5.3175|5.4725|7.125|6.7125|8.0125|7.965|7.52|6.4|6.5275|5.46|8.3425|7.145|7.295|6.6625|5.9|5.7575|5.455|5.3875|5.2575|4.495|3.825|6.3|4.7125|4.005|3.265|3.5175|4.125|4.0225|4.0925|5.2275|4.6625|6.675|7.835|7.82|8.4875|8.4725|10.3875|10.0625|8.45|9.115|9.915|9.925|13.2775|15.625|19.725|17.215|20.49|19.78|18.375|22.445|22.635|18.8|16.125|17.765|22.585|25.8|33.78|42.67|47.53|61.575|62.37|46.25|52.78|42.84|45.5|50.43|44.01|51.49|50.97|55.24|66.87|69.93|
2020-10-24 13:19:23|russ2000_0012|SSNC|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.55|8.58|8.32|9.88|10.155|10.32|6.74|9.05|11.625|12.93|12.515|11.595|14.275|16.585|19.07|22.27|20.42|23.125|21.64|27.64|31.25|31.4|36|33.24|31.345|28.51|32.51|28.87|34.97|38.66|40.87|41.05|48.98|53.02|55.02|45.08|63.64|57.63|50.1|61.72|45.27|56.01|62.52|
2020-10-24 13:19:24|russ2000_0013|WEX|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.1|16.75|19.11|19.97|23.68|27.5|28.18|26.15|31.25|30.99|33.88|38.21|33.69|31.93|23.63|24.67|13.51|19.86|24.75|29.55|32.88|30.72|28.73|36.73|46.47|51.05|53.28|43.5|54.5|62.36|63.56|70.22|76.52|76.35|78.78|84.02|96.99|89.8|106.72|104.31|100.31|110.11|112.82|93.25|85.52|84.11|88|103.58|112.24|104.07|105.94|119.53|142.88|157.76|191.25|176.83|141.94|202.58|210.24|206.09|213.98|95.32|154.6|140.25|
2020-10-24 13:19:26|russ2000_0014|ISBC|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.9294|4.349|5.2392|5.2471|5.8118|6.0706|5.4863|5.2667|5.7804|5.2706|5.5843|5|5.3922|5.2|3.4706|3.6784|4.2627|4.3765|5.2431|5.0549|4.8667|5.2706|5.698|5.6137|5.1882|5.3961|5.8902|6.0588|7.2588|7.2157|7.5255|8.5059|8.4784|9.9451|10.2941|11.17|10|11.045|11.73|12.31|12.61|12.09|11.4|10.81|11.93|14.02|14.09|13.51|13.66|13.75|13.5|12.91|11.66|11.09|12.5|11.29|11.6|11.955|8.12|8.085|7.72|
2020-10-24 13:19:28|russ2000_0016|CY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 13:19:28|russ2000_0017|TYL|price_next_month|||||||||||||||||||||||||||||3.5|3.5|2.875|3|3|3|2.875|4.125|5.5|4.25|4.125|4.875|4.875|5|4.75|6.375|5.375|4.75|4|2.875|3.375|2.875|3.5|2.625|2.625|2.125|1.625|2.25|1.75|2.313|4.625|5.625|10.563|9.5625|7.625|5|5.875|6.25|4.6875|4.375|5.375|2.5625|2.4375|1.8|1.55|2.64|3.45|4.4|5.43|4.92|4|3.9|3.95|4.95|7.92|10|9.4761|9.2|8.72|7.65|5.78|7.94|8.14|8.7|11.03|12.02|14.19|13.9|11.95|12.03|16.12|13.45|14.47|15.98|13.59|12.59|16.5|15.4|19.02|18.73|17.04|16.43|20.41|20.75|24.79|25.49|31.57|35.13|39.95|39.02|47.81|54.05|63.24|74.62|96.71|105.45|81.65|90.73|111.92|106.08|121.95|139.54|170.36|157.06|146.41|163.02|160.4|146.02|163.59|171.81|177.29|201.51|218.92|224.99|211.66|189.19|231.91|233.35|268.52|323.68|320.69|357.25|404.4|
2020-10-24 13:19:31|russ2000_0018|STE|price_next_month||||||||||||||||||||||||||||||||||||||1.9375|3.75|4.5625|3.8125|4.5625|4.9375|5.9375|7|4.5625|6.969|8.782|9.875|13.313|16.875|16.375|16.25|14.5|18.875|14.938|16.438|19.25|19.875|26.188|29.407|30.5|23|30.125|17.75|13.5|13.3125|10.5|9|9|15|18|18.18|21.51|22.4|18.4|22.15|20.89|26.53|23.45|22.7|22.98|20.82|25.3|22.2446|20.56|20.73|23.72|23.68|27.17|22.81|27|23.02|23.17|24.37|25.84|25.56|27.35|29.04|24.78|27.71|34.17|34.04|26.6|24.1|28.08|29.26|26.08|33.28|31.79|34.22|34.82|36.04|34.99|30.98|30.08|31.41|30.13|35.61|37.73|41.59|45.02|45.19|45.89|48.05|50.88|61.8|65.22|66.5|69.13|74.95|69.24|70.67|70.95|66.82|70.83|73.8|81.85|93.33|90.92|94.52|114.47|109.31|114.06|130.98|148.86|141.57|150.69|142.5|159.63|191.82|
2020-10-24 13:19:33|russ2000_0019|HIW|price_next_month||||||||||||||||||||||||||||||||||||||||||||||20.375|20.625|21|22|25.25|26.625|30.5|30.25|27.625|28.75|35|31.375|33.375|34.5|36.188|34|30.9375|27.9375|24.125|25.75|23.5|24.1875|22.75|22.6875|27|21.625|25.9|25.7|25.55|23.6|26.55|28.12|26.65|20|22.18|20.25|23.14|24.8|27.3|22.55|23.2|24.81|24.5|28.13|31.65|28.21|31.54|31.54|37.24|38.2|43.7|40.78|32.53|35.96|29.88|35.04|36.5|24.82|22.56|23.99|25.61|27.52|30.21|31.97|31.31|33.12|32.77|36.9|34.43|30.98|33.09|34.73|33.87|32.25|36|41.03|36.28|38.6|37.14|40.35|42.07|42.87|47|43.04|42.33|43.45|42.29|46.73|55.72|49.63|51.41|50.88|51.52|51.05|47.88|44.02|49.11|42.64|44.32|44.58|45.33|46.8|50.11|38.81|38.34|33.52|
2020-10-24 13:19:35|russ2000_0021|BDC|price_next_month|||||||||||||||||||||||||||||||||||||||||||5.8518|7.7037|6.963|7.8518|11.26|10.222|10.814|13.334|19.406|39.11|29.3333|26|23.11|27|16.89|30.278|34.89|37.084|35.5|28|22|25.5|19.834|24.166|25.3333|30.6667|45.666|47.084|46.126|41.3|29.72|30.1|25.56|25.6|25.14|12.9|9.8|11.26|13.82|12.9|19.28|20.02|17.06|19.45|22.23|20.31|18.34|22.2|19.93|27.1|31.3|32.45|36.2|43.25|55.88|54.78|58.27|42.28|33.74|36.92|20.84|13.06|16.12|17.54|22.95|22.83|27.46|23.89|27.9|34.76|38.03|36.85|32.28|39.21|34.78|32.13|35.8|48.15|49.42|58.61|67.26|64.71|73.81|67.9|71.19|82.94|95.14|59.23|64.03|42.72|63.14|73.21|64.81|76.47|69.7|71.94|79.91|84.77|61.6|64.75|54.05|53.61|55.55|45.46|51.28|49.27|34.19|31.6|34.64|
2020-10-24 13:19:37|russ2000_0022|RLJ|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.68|17.6|12.36|16.76|18.48|18.18|19|20.28|22.52|22.63|23.82|24.69|26.97|29.12|28.28|33.85|31.16|31.09|26.44|21.5|21.13|21.4|21.1|24.54|23.01|19.91|21.88|22.4|20.19|22.59|20.87|16.59|18.54|17.81|16.8|16.83|7.5|9.47|8.97|
2020-10-24 13:19:39|russ2000_0023|HEI|price_next_month|0.2041|0.234|0.1962|0.2549|0.1942|0.1992|0.2549|0.2918|0.3585|0.3297|0.2898|0.3456|0.5767|0.7201|0.6962|0.733|0.6374|0.6882|0.3426|0.4143|0.5079|0.4761|0.3884|0.4302|0.3428|0.3826|0.3747|0.263|0.283|0.263|0.271|0.3428|0.3747|0.3826|0.3747|0.4345|0.4424|0.4025|0.4145|0.4225|0.3308|0.3069|0.4584|0.3946|0.3388|0.3109|0.3147|0.3349|0.4704|0.5436|0.6663|0.6413|0.868|1.0186|1.0823|1.5756|1.558|1.6981|2.5341|2.9673|4.9829|3.8011|3.8996|4.4117|3.4959|3.6535|2.7475|2.7179|2.3142|3.4664|2.0907|3.2411|3.1111|3.5617|2.8693|2.7454|3.2125|2.5528|1.8379|2.059|1.4146|2.2897|2.9169|3.0933|3.3554|3.6847|3.7958|4.5655|3.9804|5.2009|4.6494|5.2932|6.8787|6.4697|7.6085|7.684|7.5812|8.4222|11.4169|9.3344|10.8024|7.3023|8.0677|8.29|6.0209|7.7448|7.9755|8.9192|11.2905|10.3626|13.0495|13.7075|15.7811|17.1246|18.6843|18.219|16.5151|14.6186|15.8228|18.5795|18.0265|23.2653|27.433|27.2486|28.3238|25.1699|27.7709|31.0682|28.5901|28.073|25.8253|28.5184|31.3907|35.5891|34.5907|39.3984|45.4848|51.4368|58.0352|80.32|87.85|76.37|83.83|84.5|105.53|136.75|123.34|122.43|87.6|96.12|114.08|
2020-10-24 13:19:42|russ2000_0025|MANH|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.4688|5.8595|2.25|5.5313|2.0313|2.0625|0.9688|1.9844|7.4375|6.125|14.25|8.375|4.745|9.6425|4.305|7.7525|8.4375|5.125|3.5425|6.4175|4.4125|7.3525|7.605|6.9275|7.6125|6.975|5.3875|5.57|4.835|4.825|5.37|5.3|4.835|4.9975|6.4925|7.54|7.06|6.9425|7.28|6.21|5.3375|5.9|4.4475|4.005|3.62|3.97|5.1375|6.1175|6.75|6.6725|7.3|7.605|8.4175|8.8125|9.185|10.095|11.56|11.4025|13.915|15.7575|17.8|20.0475|22.8775|29.395|32.83|35.08|32.47|39.72|52.43|59.46|65.5|64.66|55.59|63.61|55.99|54.65|49.47|47.06|45|49.66|41.6|48.94|46.42|42.6|57.03|70.36|86.64|80.44|56.07|90.16|104.03|
2020-10-24 13:19:44|russ2000_0027|WST|price_next_month|3.125|3.5156|3.5313|3.3281|3.0156|2.2344|2.2656|2.6094|2.7656|3.375|2.8906|3.4531|3.8906|3.5938|3.375|4.375|5|5.125|3.75|4.3125|3.4063|3.75|3.5938|3.9375|4.7813|4.9375|4.6875|4.4688|4.4688|4.0938|2.875|3.0313|3.9688|4.0625|4.1875|4.75|4.9063|5.7813|5.3125|5.5938|5.7813|5.9688|5.9375|6.4063|5.875|5.7813|7.0315|6.75|7|7.25|6.1875|6.1875|5.6875|5.875|6.719|6.9375|6.969|7.344|8.4065|7.641|7.719|6.9531|7.4219|8.7813|8.2656|9.8438|8.6406|7.7344|6.1094|5.1563|5.5|6.0425|6.8875|6.7|6.1|6.4375|7|6.53|4.795|4.745|5.9625|6.5575|8.2625|8.9|9.7|9.5225|11.455|13.05|13.17|13.755|11.99|15.265|17.81|19.4|21.02|24.265|24.885|23.14|20.67|19.55|23.455|22.96|19.96|16.61|16.325|18.25|19.735|18.165|20.925|18.17|17.845|19.995|23.62|21.935|19.435|20.24|22.45|24.89|26.935|29.605|31.93|36.88|48.35|47.45|43.38|40.75|51.25|49.31|53.28|59.87|60.01|57.22|71.2|80.28|76.03|84.63|92.03|88.7|101.4|100.2|88.21|109.65|105.92|108.27|123.79|137.27|143.84|155.95|189.26|268.87|301.66|
2020-10-24 13:19:47|russ2000_0029|VRNT|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.49|9.79|9.88|23.06|17.181|25.3|23.15|23.15|31.37|31.37|37.5|34.45|33.52|39.45|39.01|34.39|34.9|28.28|29.33|34.83|32.8|33.25|25.75|21.15|17.2|22.13|15.35|6.4|5.3|10.4|16.9|18.96|27|23.8|31.28|31.54|35.04|37.23|26.88|28.18|30.41|30.27|27.56|30.29|35.14|34.91|36.77|42.75|44.97|50.25|53.59|58.17|63.07|60.75|44.01|37.68|34.03|33.67|37.06|36.7|41.85|41.1|43.3|42.05|40.45|46.75|48.99|43.98|60.39|54.68|42.94|57.68|38.28|43.55|49.53|
2020-10-24 13:19:49|russ2000_0031|TDY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.5|9.75|14.875|17.25|24.5|16.875|13.04|13.6|15.9|16.5|16.41|17.2|17.7|15.2|13.03|14.5|14.66|18.88|19|19.89|25.14|27.5|31.7|34.1|36.08|30.65|36.01|31.6|39.63|39.18|37.98|46.2|54.96|53.31|48.57|49.96|56.17|43.25|27.41|30.98|38.87|39.37|41.95|37.36|42.03|45|48.22|50.81|54.52|55.79|60.46|62.84|63.7|66.69|78.04|80.06|85.83|90.49|99.13|95.52|94.15|98.02|108.98|106.85|85.39|87.52|88.76|97.28|102.63|124|127.25|131.28|162.66|184.09|190.25|200.46|219.86|205.81|251.79|277.21|322|360.05|277.11|302.19|322.96|
2020-10-24 13:19:51|russ2000_0032|FAF|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.57|14.145|14.99|16.35|15.9|12.35|13.01|16.55|17.24|22.29|24.89|25.26|21.79|24.49|27.82|27.03|28.41|26.9|33.73|36.16|38.47|39.22|35.39|36.62|40.36|39.15|37.18|38.66|44.52|50.24|56.62|58.19|51.05|51.68|45.35|53.74|54.59|58.71|58.46|39.81|46.95|52.41|
2020-10-24 13:19:53|russ2000_0034|AZPN|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||7.9375|9.125|10.375|13.25|13.75|19|27.75|27.375|33.625|37.125|30.375|41.75|37.625|35.813|48.875|26.5|14|17.6875|8.5625|11.625|12.5|36.25|35.4375|30.0625|41.3125|39.1875|21.06|19.8|13.25|19.9|13.55|4.25|0.78|2.96|3.34|4.08|8|8.96|6.44|5.93|6.01|5.1|4.5|5.33|6.05|8.55|12.86|12.09|10.02|10.25|13.58|12.4|17.44|14.05|13.74|13.3|7.83|6.7|7.76|9.9|10.5|9.2|11.785|10.93|11.2|14.15|14.99|15.5|17.34|18.01|19.78|23.38|24.78|30.6|30.48|32.54|38.15|45.57|42.99|43.44|36.93|35.345|44.39|44.38|41.39|32.44|38.03|41.89|49.24|53.11|61.49|56.87|64.52|77.45|87.75|95.79|84.89|96.63|121.91|131.87|115.11|141.7|102.25|97.26|129.49|
2020-10-24 13:19:55|russ2000_0035|MTN|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.5|18.875|25|26.438|25|29.125|27.875|17.375|20.8125|17.375|18.375|21.5|17.1875|16.1875|17|21.25|24.3125|18.84|18.98|14.05|18.1|20.29|16.34|14.27|14.89|11.77|14.07|14.5|17.1|16.29|18.55|18.5|21.97|25.99|28.5|32.01|33|38.21|36.26|39|44.95|55.02|63.4|64.09|52.22|46.41|38.85|28.74|30.04|24.54|25.05|35.95|36.54|44.04|33.88|40.14|51.96|49.64|46.75|40.44|39.97|41.88|50.23|57.54|55.58|61.4|62.6|65.61|74.99|65.53|78.78|82.73|90.45|106.1|110.11|109.38|124.15|129.37|138.33|154.07|160.98|189.91|199.86|216.35|212.59|227.95|279.5|259.58|215.47|221.62|224.58|223.8|253.06|139.36|176.93|215.1|
2020-10-24 13:19:57|russ2000_0036|WCG|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 13:19:57|russ2000_0037|CUBE|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.73|16.29|16.99|19.43|19.8|21.45|17.99|18.94|22.19|20.69|19|16.36|14.18|8.47|11.16|11.95|8.66|4.85|2.17|4.31|5.92|7.3|7.65|7.75|8.61|9.23|10.39|10.58|8.17|10.56|12.33|11.77|12.59|14.34|15.52|16.49|18.48|15.94|17.6|18.5|18.08|23.71|24.26|24.94|27.36|31.35|33.21|31.96|26.79|27.07|26.41|23|25.63|28.04|28.18|32.33|28.01|28.37|32.2|35.03|34.56|30.64|25.27|27.42|32.96|
2020-10-24 13:19:59|russ2000_0038|PB|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.219|6.3125|6.375|7.3438|7.25|8|7.375|8.375|9.0313|9.9375|9.75|11.78|13.58|13.475|15.795|18.25|17.15|19.08|16.8|20.09|23.5|23.07|23.6|23.83|26.89|28.18|26.25|29.26|28.95|29.17|29.96|33.03|34.56|35.07|33.57|32.98|34.59|27.01|26|26.8|33.98|27.31|28.25|28.63|34.39|39.58|42.37|33.39|32.61|39.52|42.34|44.54|36.25|40.83|43.58|41.98|41.65|43.59|46.59|55.48|61.71|62.04|62.2|63.24|55.28|54.8|52.05|57.05|50.8|46.55|46.33|47.81|55.33|71.93|67.78|65.37|64.24|69.52|70.9|68.55|70.89|67.27|70.74|67.52|69|71|46.82|54.82|55.13|
2020-10-24 13:20:02|russ2000_0039|JACK|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.9688|10.4375|11.1563|12.9688|10.4063|14.0313|13.345|12.775|11.9|13.375|15.025|14.075|11.185|8.605|8.81|11.12|8.775|11.525|14.355|15.085|16.055|16.93|18.83|19.255|14.79|17.155|21.87|20.04|26.595|30.15|35.4|34.925|33.025|24.39|27.87|21.3|20.96|22.1|23.32|22.08|20.46|19.75|26.12|18.88|22.07|21.56|21.14|23.39|21.13|21.83|23|27.5|27.29|29.22|34.37|40.73|40.59|49.29|60.45|58.75|67|79.68|93.8|89.55|76.51|74.26|67.41|86|94.78|108.99|102|95.23|101|94.64|87.13|87.3|83.64|80.88|81.34|78.19|92.4|78.27|31.84|73.71|83.52|
2020-10-24 13:20:04|russ2000_0040|THS|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.03|26.4|18.87|26.45|23.41|23.93|30.81|29.81|26|27.34|21.38|23.38|24.99|30.3|26.72|28.8|29|35.36|37.37|43.4|48.06|47.84|50.73|58.37|53.5|59.45|64.13|58.53|61.77|55.53|54.16|63.07|68.89|67.07|70.08|71.6|78.22|82|84.85|85.51|79.6|83.07|74.8|88.11|101.96|87.69|71.3|85.46|79.78|67.43|49.45|37.91|52.82|47.34|55.02|61.62|56.25|53.2|46.44|44.31|43.05|40.9|
2020-10-24 13:20:06|russ2000_0042|NBIX|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||12.5|8|11.5|9.625|7.875|9|9.5|8.25|8.125|7.438|5.375|6.3125|4.8125|5.1563|5.5625|24.125|19.25|35.75|36.875|33.2656|20.88|37.5|32.83|48.21|40.37|26.76|41.75|45.75|41.66|56.6|50.051|54.55|60.66|51.31|46.06|48.12|37.84|42.81|44.53|63.57|59.11|10.45|12.26|10.27|14.15|11.63|10.6|4.51|5.86|4.25|3.61|3.86|3.55|3.05|2.94|2.53|2.55|5.7|6.34|7.44|8.02|8.09|5.87|8.42|7.95|7.9|8.295|8.57|11.93|14.1|11.53|18.29|14.78|14.16|15.68|28.29|39.1|50.49|40|46.02|42.96|48.4|50.27|42.61|43.22|45.29|61.94|79.54|77.23|102.71|119.1|85.48|91.22|87.12|87.77|113.76|86.31|131.56|101.86|
2020-10-24 13:20:09|russ2000_0043|FANG|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.5|20.05|27.4|34.56|43.42|48.39|66.41|89.77|71.45|57.37|79.955|71.06|72.58|65.19|73.8|89.53|91.59|103.25|106.77|88.49|100.75|129.17|122.58|132|139.92|96.16|99.84|107.41|85.42|94.41|25.07|39.6|29.47|
2020-10-24 13:20:10|russ2000_0044|CW|price_next_month||||||||||||||||||||||||||||||4.875|3.4688|2.625|4.1719|4.0469|4.0625|3.7657|4.125|3.5469|3.3907|4.8594|4.625|4.5938|4.0782|4.5469|4.3282|4.1563|4.4535|4.4535|4.6565|5.5785|5.516|6.844|6.391|6.375|6.766|6.875|7.25|7.797|9.266|8.8125|10.0156|10.6094|9.5|9.3438|8.9844|9.2656|9.0625|8.9219|8.9063|9.7031|11.7813|11.88|11.35|12.425|11.575|11.7711|19.06|16.7|15.4575|13.6125|15.0625|15.675|18.5|22.825|23.55|26.875|27.905|25.595|27.1|30.7|28.675|29.67|33.14|29.06|33.84|38.18|43.09|43.57|56.29|41.7|47.49|52.64|36.9|32.3|31.97|33.03|29.82|30.56|35.67|30.29|30.88|34.7|33.25|31.96|32.78|37.36|35.29|29.97|30.87|35.65|32.84|40.64|49.78|61.42|63.94|63.51|69.21|66.53|73.06|67.37|69.56|69|76.58|88.99|89.62|98.06|93.46|96.42|118.25|130.66|128.04|133.03|109.46|113.52|113.94|126.91|135.25|145.43|103.65|89.12|94.29|
2020-10-24 13:20:13|russ2000_0046|SEMG|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 13:20:14|russ2000_0047|CNO|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.52|21.95|23.25|18.8|17.62|19.49|20.2|21.97|20.86|24.16|25.72|22.77|19.92|20.1|18.1|19.89|16.12|11.12|11.29|9.24|4|4.36|1.2|2.11|5.19|5.44|6.43|5.38|5.42|6.97|7.76|7.47|5.14|6.34|7.95|7.9|9.6|9.91|10.96|14.15|14.56|18.12|18.8|17.32|17.01|15.92|17.81|18.6|19.02|17.32|17.62|18.09|15.12|19.14|20.53|20.86|23.6|25.33|22.44|19.35|21.35|16.5|16.62|16.47|14.91|17.76|10.74|14.87|16.65|
2020-10-24 13:20:15|russ2000_0048|DAN|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.7|10.33|4.95|3.73|1.06|0.65|1.91|6.72|11.28|12.46|11.18|12.87|18.27|18.17|18.01|10.79|14.19|16.17|11.93|12.51|15.74|16.61|20.59|22.87|19.9|23.08|23.85|19.22|21.62|21.69|20.19|17.11|12.54|12.97|11.33|15.04|19.8|18.14|23.34|28.08|34.15|26.14|20.85|17.76|15.95|19.21|19.57|13.53|16.48|7.94|11.91|13.78|
2020-10-24 13:20:17|russ2000_0050|SF|price_next_month||3.1981|2.0729|1.8655|1.4214|1.2734|1.5991|1.7767|1.4509|1.6286|1.5398|2.1912|2.3985|1.7767|2.517|2.6947|2.1024|3.6126|2.1912|1.5694|1.6286|1.5398|1.4806|1.6286|1.5694|1.7767|1.6286|1.2437|1.0957|1.3029|0.9772|0.7995|1.4806|1.3326|1.6286|2.0136|1.7175|1.6286|1.7101|1.8967|2.2697|2.5185|2.5138|2.6444|2.0894|1.8282|1.5342|1.7302|1.6454|1.92|1.6795|1.8168|1.8355|1.9435|2.1595|2.4187|2.4187|2.9479|4.063|4.1195|4.8612|4.4048|3.1944|3.1944|3.375|3.1875|3.625|3.4792|3.5625|3.9167|4.625|4.2333|4.2333|4.05|3.5567|3.75|4.45|4.0067|4.0167|3.8833|4.0067|4.0167|4.8333|7.1733|7.5333|8.08|8.72|9.1289|9.0178|11.9733|16.6889|17.2978|17.9111|14.7556|15.9778|21.4133|19.96|24.5644|25.2222|19.3867|21.0089|28.0733|29.1|23.36|32.82|33.2867|34.64|34.8667|38.22|30.8933|31.5933|42.7733|45.68|37.96|31.87|36.06|36.42|30.1|31.7|36.85|32.22|37.65|40.95|45.15|46.77|45.79|47.51|47.15|52.84|54.95|44.43|33.46|32.91|35.35|39.14|50.33|48.87|50.85|53.03|67.52|58.28|55.13|45.72|47.87|59.67|59.81|55.98|64.69|44.28|48.48|62.53|
2020-10-24 13:20:20|russ2000_0051|GWRE|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.12|29.23|27.11|32.15|30.94|37.7|43.6|47.62|48.42|50.49|40.44|46.25|48.28|52.66|54.23|53.94|57.76|54.26|61.5|60.38|50.99|58.92|69.23|77.39|75.55|80.76|90.56|97.3|79.54|99.99|101.89|105.26|111.34|75.58|112.6|112.11|
2020-10-24 13:20:21|russ2000_0052|UNFI|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||6.75|8|7.875|11.063|10.75|12.5|14.407|15.813|10.8438|12.125|10.0313|12|4.875|6.25|7.6563|6.7813|5.6563|8.7813|7.02|10.62|8.9|12.2|11.91|9.15|11.065|11.805|12.835|14.695|16.175|17.57|23.255|26.14|26.4|30.12|27.97|30.59|32.89|26.22|33.73|32.87|32.53|35.9|30.04|27.33|27.9|28.84|18.71|18.25|22.16|19.06|19.51|25.37|23.52|27.57|28.61|29.98|35.45|36.73|43.63|44|38.28|40.18|44.9|55.43|58.21|54.87|50.89|54.55|65.54|74.74|65.54|66.25|60.59|75.82|73.59|62.01|54.84|37.36|37.43|48.13|40.75|47.33|43.11|36.45|40.52|46.74|43.53|42.78|29.52|12.45|13.26|9.39|7.85|8.48|9.29|19.31|15.92|
2020-10-24 13:20:24|russ2000_0054|TEN|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||44.2508|44|45.7506|49.6269|43.8742|51.6244|54.8752|49.1247|49.4991|40|39.8749|46.6252|44.9385|40.5638|43.0637|21.2425|17.7998|18.0928|15.822|13.3681|9.376|9.9375|8.875|5.875|4.3125|3.95|3|4.85|1.8|2.45|5.59|7.99|5.75|3.44|3.91|5.15|5.96|10.62|13.8|13.91|12.74|16.14|12.83|18.86|16.52|21.95|24.05|23.23|22.7|23.25|29.95|35.3|30.61|26.47|25.58|14.42|4.91|1.84|3.06|16.17|13.62|17.68|25.77|27.6|32.62|41.33|46.21|39.94|32.72|32.1|30.83|29.29|30.55|34.96|38.67|48.33|53.07|56.84|59.87|63.7|52.36|51.42|58.45|49.81|56.59|38.21|53.3|56.52|55.07|67.45|63.03|55.3|58.11|58.01|44.69|46.1|34.43|34.68|21.92|9.04|12.59|9.47|5.19|7.41|9.21|
2020-10-24 13:20:26|russ2000_0055|MTG|price_next_month||||||||||||||||||||||||||||||||||7.0938|8.6563|9.9375|8.5313|10|10.1875|12.875|14.0625|14.375|17.4688|16.25|15.1875|14.0625|15.688|18.125|21.125|25.375|28.438|32.25|27.125|29.875|34.313|36.875|40.625|52.563|60.313|67.625|63|53.625|39|36.625|48.5625|49.3125|59.75|46.5625|47.8125|56.8125|68.125|57.49|64.99|75.04|51.74|66.9907|71.36|63|41.96|43.13|45.46|55.5|51.31|68.94|73.62|77.44|64.31|63.9|59|68.58|59.24|66.01|70.7|56.91|58.76|61.72|61.61|38.66|19.36|18.41|13.03|6.4|3.88|2.76|2.56|6.6|4.31|6.05|10.43|8.59|8.82|8.39|8.66|3.98|2.66|3.79|3.46|2.41|1.72|2.78|5.4|7.64|8.14|8.49|8.6|7.39|8.92|8.52|10.42|11.07|9.4|6.62|7.23|7.19|8.16|10.65|10.54|11.67|14.3|14.82|10.02|12.48|12.21|12.48|14.64|12.85|13.71|13.79|7.31|8.27|10.52|
2020-10-24 13:20:28|russ2000_0056|POL|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 13:20:28|russ2000_0057|DLX|price_next_month|11.2188|10.0313|9.4375|9.7813|9.7813|11.125|13.3438|15.4688|17.125|19.125|20.5625|24.1875|31.9375|33.3125|32.5|36.375|30.25|35.875|26|25.5|23.625|24|25.875|26.5|28|31.25|33.75|30.75|29.75|34.5|30.25|35.5|40|44.75|40.625|38.625|44.75|43.875|42|43.375|44.875|37.75|35.75|34.875|27|26|28.2501|26.7501|24.6805|25.6797|21.483|23.4814|27.9778|29.5766|26.0793|24.5805|24.4806|26.6289|26.1793|26.3791|26.7788|27.2284|25.8795|28.4774|27.6781|29.9763|22.5821|21.3831|20.1341|17.1864|18.0357|20.99|25.99|31.54|35|46.01|43.88|38.89|46.22|40.24|44.01|44.4|40.37|40.39|41.1746|44.084|38.09|38.27|39.93|40|33.33|26.78|23.84|17|22.67|29.92|37.85|37.76|40.34|24.34|21.26|14.3|12.16|11.53|14.5|15.65|14.23|18.61|20.97|20.58|20.44|24.45|27.08|23.54|23.62|25.57|23.81|28.32|31.51|36.79|38.14|41.01|47.09|48.55|54.95|55.01|60.8|64.93|64.75|64.43|59.55|55.9|62.78|67.59|61.2|72.85|71.91|72.2|69.65|77.69|68.54|58.93|47.21|46.97|44.72|44.62|51.83|48.2|28.17|28.23|25.66|
2020-10-24 13:20:31|russ2000_0058|CASY|price_next_month|||1.2494|1.0464|1.062|0.9214|1.1791|1.3587|1.6477|2.4375|2.0313|2.2969|2.5625|3.3125|3.7188|3.6875|3.5938|4.5938|3.25|3.3125|3.875|3.125|3.5938|3.4375|2.9063|2.1875|2.1875|2.3438|2.2813|1.9375|1.3125|1.875|2.3438|2.4375|4.0625|4.0313|4.0625|3.625|4.2188|4.25|4.0938|4.7813|5.3125|6.25|6.0625|6.125|6.594|7.375|8.625|10.063|11.5|11.5|10.782|8.438|9|8.813|9.438|11.313|12.063|14.063|16.375|15.25|14|13.5|13.25|15.375|12.875|10.375|11.5625|11.8125|12.5|12|12.06|13.5|12.45|15.13|13.02|11.45|11.71|11.39|12.95|15.28|15.43|16.65|16.56|16.18|17.8|17.62|16.88|21.76|21.57|25.45|21.39|22.63|24.27|25.52|25.15|24.93|28.5|26|22.13|24.6|30.2|21.25|26.61|27.43|31.53|30.68|38.63|38.25|41.46|42.49|39.03|45|49.55|50.94|56.35|59.43|51.55|54.73|57.91|66.23|72.88|68.67|68.66|66.17|81.87|91.3|82.18|102.215|106.22|120.74|112|133.54|112.99|114.9|112.07|106.75|114.57|121.11|96.6|109.38|126.11|128.68|132.35|161.91|170.81|160.86|151.41|159.19|184.96|
2020-10-24 13:20:34|russ2000_0059|EPR|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.5|19.563|19.75|18.375|16.5625|16.3125|16.75|17.6875|14.25|14.375|13.25|14.5|10.8125|11.625|13.92|18.24|16.73|19.03|22.4|23.64|22.19|23.84|26.65|30.11|32.1|34.8|33.64|36.05|38.69|43.1|42.08|47.5|41.62|40.6|40.93|42.85|52.54|58.55|61.01|55.65|53.03|42.76|48.47|48.29|42.71|30.62|19.92|19.66|33.98|35.2|44.85|36.32|45.36|46.5|45.4|48.42|38.47|44.25|45.28|41.95|44.56|46.25|53.77|50.06|47.5|49.15|53.36|55.7|51.99|58.63|58.5|55.81|54.64|58.19|66.83|81.55|74.55|71.88|75.67|71.98|70.53|63.85|55.06|66.1|66.7|64.8|79.27|76.08|77.33|70.36|22.34|31.31|22.42|
2020-10-24 13:20:36|russ2000_0060|MKTX|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.49|15.2|12.25|10.85|12.72|11.22|11.19|11.04|10.25|13.48|16.24|18.88|15.16|11.77|8.41|6.7|6|7.1|8.39|8.93|11.55|14.52|16|13.56|17.38|20.68|24.97|25.28|25.99|32.16|37.55|28|31.77|35.79|37.09|51.02|61.34|63.41|56.89|48.05|61.78|71.51|85.43|101.74|93.33|106.28|123.11|151.08|162.2|156.06|185.87|193.24|185.07|204.56|213.41|201.63|178.1|213.14|246.68|349.4|318.73|371.7|347.29|548.61|482.97|
2020-10-24 13:20:38|russ2000_0062|AEO|price_next_month|||||||||||||||||||||||||||||||||||||||||||||0.8889|0.8519|1.426|0.7287|1.062|0.8153|0.482|0.3213|0.636|0.8953|0.8647|0.4573|0.5867|0.772|1.4327|1.778|4.3333|5.4867|4.5|7.5973|8.306|8.5833|9.514|8.07|3.7778|3.306|7.6533|12.8613|12.4067|12.25|9.1333|8.48|8.4767|5.53|4.84|5.47|5.82|7.3867|5.33|6.2067|8.5633|10.9233|13.6267|16.9333|17.48|21.9667|15.6867|17.9867|21.6|21.9067|30.5333|34.34|29.47|24.26|23.78|22.98|18.37|14|11.12|9.01|14.82|14.39|17.49|15.89|16.81|12.31|16.02|14.46|15.56|13.14|13.13|14.09|18.01|20.82|20.87|20.21|19.45|19.64|15.49|13.53|11.56|10.66|12.87|14.04|15.91|17.75|15.28|14.64|14.31|17.92|17.04|15.11|14.09|11.84|13.02|18|20.68|25.18|23.06|21.12|23.78|17.69|15.38|14.4|7.95|10|14.68|
2020-10-24 13:20:40|russ2000_0063|SXT|price_next_month|3.7601|3.9473|3.5572|3.6976|3.2764|2.9175|3.4636|3.448|3.682|3.8536|3.9784|4.3217|4.9145|4.9613|5.6975|6.0253|5.4478|6.5559|5.1667|6.0564|6.8681|7.3052|8.0898|11.7441|11.8691|11.9628|12.5625|11.9375|13.5|16.125|15|16.875|18.6875|19.5625|19.3125|16.375|15.6875|14.125|16.8125|17.0625|18.5|16.25|17.1875|16.125|16.25|16.5625|15.063|14.188|16.25|15.938|17.125|19.313|17.125|14.938|17.688|17.75|17.625|19|19.719|21.25|25.282|22.875|21.688|22.5|21|21.813|19.125|18.375|16.438|19.5|19.75|22.33|18|20.5|16.26|19.46|24.99|21.41|24.35|22.82|22.1|21.37|19.2|20.43|20.4264|20.64|21.72|22.75|20.01|19.01|17.69|18.96|20.55|19.94|23.05|24.68|26.18|25.4|29.89|26.52|29.77|31.12|25.23|21.5|23.38|25.19|25.29|25.95|31.53|29.46|32.31|33.91|37.89|37.12|36.96|39.62|37.15|35.45|36.38|38.1|39.35|44.01|52.13|48.92|54.05|52.5|59.18|61|65.36|68.39|65.27|59.67|67.25|73.83|74.51|76.75|83.35|74.36|76.05|71.85|66.65|69.36|64.86|62.78|70.12|68.17|62.56|59.75|47.79|52.21|70.28|
2020-10-24 13:20:43|russ2000_0065|SHO|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17|20.2|21.5|24.85|23.65|28.3|29.46|29.65|29.75|26.59|27.39|29.83|27.89|17.66|17.25|14.01|8.09|5.81|3.01|4.69|7.45|9.1|11.6|9.03|10.01|10.13|9.64|9.76|5.7|8.22|9.27|10.94|10.67|11.09|12.38|12.15|12.5|13.32|13.36|14.92|13.78|16.8|16.31|15.67|14.73|12.11|13.42|12.14|12.78|15.44|15.22|16.18|16.42|16.46|14.7|16.84|14.84|13.31|14.84|13.82|13.67|13.81|8.61|7.73|7.66|
2020-10-24 13:20:45|russ2000_0066|GNRC|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.84|14.4|13.78|14.27|16|19.98|19.52|19.59|28.07|24.05|21|25.93|35.2|34.32|38.93|42.38|56.29|59.45|48.02|41.49|46.37|48.76|36.67|28.81|28.64|36.47|34.47|38.71|41.94|36.92|36.75|48.74|49.73|45.7|52.97|56.03|51.14|53.83|70.82|76.73|102.9|89.64|124.53|207.37|
2020-10-24 13:20:46|russ2000_0068|AKRX|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 13:20:46|russ2000_0069|BLUE|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.05|26.78|21.47|22.53|39.89|34.42|95.24|120.5|159.6|94.8|61.76|45.66|44.53|69.55|61.85|87.8|105.15|129.4|179.75|161.5|157.45|143.66|99.5|162.45|130.03|86.45|86.37|42.61|59.5|53.85|
2020-10-24 13:20:47|russ2000_0071|RDN|price_next_month|||||||||||||||||||||||||||||||||||||||4.75|6.9375|6.2188|6.8438|8.4688|7.5313|6.75|6.5313|6.875|7.907|9.25|12.282|11.875|14.375|14|14.344|17.282|17.375|19|23.594|27.344|31.188|32.282|27.594|20.938|21.938|22.938|25.7813|26.4063|20.1563|25.4688|30.4375|35.4375|31.07|38.75|40.02|33.87|44.9|51.9|45.8|35.27|36.9|39.7|46.81|52.9|46.56|46.6335|46.02|47.93|47.94|44.43|51.58|52.1|57.23|62.72|61.53|53.3|60.22|58.11|33.71|12.59|9.13|5.4|0.77|3.6|3.22|1.73|3.33|5.79|6.43|14.19|8.6|7.59|7.18|5.93|3.17|2.35|2.75|3.12|2.8|4.69|6.43|11.95|14.05|14.57|14.88|13.98|12.66|16.85|15.76|17.86|18.46|14.47|10.06|12.79|12.9|13.59|18.4|16.88|17.42|20.96|22.07|14.3|19.15|19.19|19.24|23.42|22.8|25.1|24.49|14.98|14.92|18.6|
2020-10-24 13:20:50|russ2000_0072|JCOM|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19|10.25|12.376|8.25|3.376|2.876|0.876|1.094|2.025|0.625|1.1075|1.9|4.22|5.285|5.21|8.03|13.225|22.05|13.86|11.79|13.595|16.075|15.47|18.065|17.415|19.39|23.925|23.32|30.97|26.51|27.66|28.07|34.72|34.03|20.49|23.24|22.29|22.96|18.99|22.01|20.5|21.63|20.43|24.6|21.48|26.27|29.69|29.09|28.77|29.23|28.26|26.24|26.84|31|31.88|38.41|43.95|50.69|50.19|50.12|50.55|50.11|59.76|68.45|66|76.76|79.78|60.43|61.89|64.14|82.47|82.36|84.31|77.71|75.05|78.38|87.8|72.39|69.75|89.19|89.43|95.57|95.56|76|59.88|72.08|
2020-10-24 13:20:52|russ2000_0073|WWD|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||3.875|3.6875|3.8335|5.75|4.5835|5.9375|5.875|5.3333|4.677|5.2085|3.4687|3.5833|3.8854|4.3542|4.3021|4.4687|3.8333|4.8437|7.3333|7.1328|8.6667|13.8483|8.1667|10.2033|11.1933|9.25|8.1183|7.0165|5.865|7.35|7.6617|9.3417|10.2883|11.47|10.325|11.86|11.2233|14.8017|13.215|14.6667|16.375|15.11|17.81|19.69|20.685|27.61|32.02|31.84|26.83|35.14|30.24|24.71|13.66|17.44|25.08|26.82|33.53|24.64|32.52|37.81|32.6|35.24|30.74|41.98|40.12|40.21|32.84|39.76|38.08|40.49|40.48|44.92|41.29|50.23|45.96|48.58|49.2|54.66|45.54|49.76|52.19|56.53|59.19|69.47|69.52|68.21|79.23|77.56|74.14|77.2|73.5|72.8|96.75|115.17|107.25|119.61|59.62|74.23|82.84|
2020-10-24 13:20:54|russ2000_0076|WWW|price_next_month|1.9177|1.2675|0.9877|0.9959|1.0206|0.7572|0.7572|0.7737|0.6667|0.8148|0.7819|0.823|0.7654|0.5844|0.6008|0.6255|0.8148|0.8313|0.5762|0.6502|0.7737|0.7572|0.823|0.8313|0.8889|0.8313|0.7737|0.6914|0.7243|0.7243|0.4527|0.5679|0.6338|0.7654|0.7819|0.7161|0.7243|0.5762|0.7407|0.9629|1.2099|1.2757|2.0494|1.9835|2.2963|2.1235|2.4195|2.469|3.3085|3.7035|4.4444|3.7595|4.574|5.111|5.5|6.861|8.9445|9.1045|7.3333|9|9.625|5.4167|4.3542|3.6875|4|3.9167|3.4167|3.0417|4|3.5208|3.6042|5.1033|5.9333|6.0333|4.91|4.9833|6.0067|4.7167|5.37|4.9833|6.1467|6.3667|6.7333|6.94|8.96|7.7933|10.1467|10.4767|10.145|11|10.475|12.025|12.42|12.72|14.18|15.385|14.29|13.53|12.82|12.655|14.37|13.365|11.75|9.07|10.415|12.05|12.79|13.225|15.305|14.295|14.56|15.925|19.84|18.935|18.965|19.545|20.975|22.215|20.935|21.5|23.885|28.755|28.87|27.9|28.1|24.26|27.14|28.15|30.73|29.32|18.57|16.91|18.95|24.49|21.35|23.49|24.11|28.2|27.3|32.83|29.96|35.38|35.17|34.31|36.81|27.15|29.68|31.57|20.49|24.04|28.2|
2020-10-24 13:20:57|russ2000_0077|WBS|price_next_month||||||||||||||||6.375|6.5|5.375|4.25|5.6875|5.375|5.75|5.5625|5.875|6.1875|6.6875|5.9375|4.875|3.875|3.6251|2.1875|2.8125|4.0625|4.5|4.6251|6.5|6.6875|7.1251|8.875|10|9.1251|9|12.375|10.875|10.4375|11.5|10.375|10.5|12.563|12.25|12.75|14.5|13.875|14.5|17.25|18.875|18.532|25.438|30.813|30.469|33.875|30.313|24.688|29.875|30.75|26.375|28.625|23.25|21.375|22.375|24.375|28.313|31.86|35.74|30.35|33.25|39.63|36.99|32.41|36.43|37.54|37.46|44.7|50.35|43.5|46.92|47.8|44.85|45.45|48.2|46.17|47.1|46.95|47.16|48.32|49.82|44.45|43.46|36.24|33.87|26.05|19.86|18.54|4.18|5.23|11.31|11.31|15.47|20.72|18.64|17.12|22.88|21.52|20.42|19.64|21.2|22.73|20.52|22|22.25|23.37|27.24|27.89|30.34|30.14|28.67|31.34|30.53|35.83|38.66|37.1|33.17|36.64|35.96|40.4|52.52|50.81|51.93|54.99|56.62|60.19|69.06|58.84|53.88|53.13|51|44.1|44.86|28.25|27.27|33.74|
2020-10-24 13:20:59|russ2000_0081|SYNA|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.74|12.6333|4.9333|2.4333|5.16|4.5667|9.0067|8.4473|10.5|11.8133|11.5333|15.2667|19.8|15.1|14.1533|12.56|16.7333|16.8133|13.8133|15.04|19.9533|17.5267|23.9867|33.2733|26.8867|19.44|27.58|27.2|18.99|29.16|35.58|21.25|33.16|27.9|27.69|25.06|30.79|25.45|25.7|28.4|30.29|33.1|29.27|23.2|30.43|40.27|39.01|46.23|50.33|56.18|92.68|70.83|64.25|87.34|85.91|87.16|65.24|75.79|49.91|65.17|52.78|49.31|54.47|38.5|43.9|44.61|50.53|41.86|39.28|39.59|30.61|39.18|67.74|54.09|66.32|78.18|
2020-10-24 13:21:02|russ2000_0082|PEB|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.75|20.94|19|18.07|20.89|21.61|20.61|14.87|19.33|22.49|23.17|23.43|24.07|25.39|25.88|28.77|31.11|34.32|37.25|37.07|46.05|44.85|44.77|36.98|27.47|26.95|26.17|26.28|30.08|28.86|33.29|35.07|37.43|34.01|38.86|34.44|28.78|32.02|28.17|27.29|25.29|10.35|13.57|13.77|
2020-10-24 13:21:03|russ2000_0083|WSO|price_next_month||||||2.3334|2.3704|2.5186|2.6667|2.963|2.0371|1.8889|2.5927|2.6297|2.889|2.3704|2.5927|3.4075|1.7778|2.2222|2.2593|2.1112|1.7778|2.4074|2.5186|2.8148|2.926|2.6297|2.5927|3|2.5186|2.3704|2.5186|2.3334|2.5556|2.4074|2.8519|2.6667|3.4815|3.9259|4.5556|4.5185|3.6667|4.2223|4.7778|4.8889|4.815|4.7407|5.445|6.445|7.389|7.5|12.611|10.833|12.917|20.583|16.583|20.083|15.667|17.459|19.5|20.75|16.9375|15.375|19.75|14.5625|10.125|11.625|12.875|13.9375|9.42|11.85|12.94|14.2|12.99|13.5|18.09|14.2|16|15.65|15.49|17.43|21.41|23.04|29.15|29.24|28.46|34.61|43.39|47.36|56.83|70.74|63.45|44.32|49.8|51.02|53.17|49.91|41.64|36.8|45.37|49.87|41.09|33.05|42.95|52.46|51.22|47.96|59.22|55.71|55.97|62.72|70.89|59.18|61.66|68.97|71.95|67.94|68.35|75.35|84.38|93.35|95.29|94.62|102.91|89.57|101.62|108.86|120.29|128.24|123.03|116.21|134.47|144.04|137.29|152.74|138.8|150.77|166.57|179.79|167.42|172.51|148.18|147.48|158.47|162.62|176.3|173.92|160.99|236.07|235.42|
2020-10-24 13:21:06|russ2000_0084|BERY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.2|16.49|19.04|22.39|20.11|23.35|23.37|26|23.25|31.82|35.86|33.81|31.18|34.95|35.31|38.57|42.81|49.37|47.52|56.6|58.56|59.67|54.8|46.45|48.28|46.75|54.87|54.21|37.37|47.52|33.79|45.03|49.35|
2020-10-24 13:21:07|russ2000_0085|IDA|price_next_month|15.9375|15|16|16.75|15.4375|16.4375|18.4375|18.875|20.75|20.625|20.875|24.375|25.125|27.625|28.5|27.125|25|24.25|23.25|24|22.75|20.875|21.5|22.875|24|27.625|27|27|23.625|24.5|24.75|24.875|26.125|25.125|26.875|26.25|26|26.625|26.5|28.5|29.75|31.5|32|28.875|26.5|24.125|23.125|24.625|24.25|24.25|27.75|30.75|29|29.875|31.125|31.125|29.25|32.438|31.875|34.688|35.625|30.1875|31.25|32.875|31.5|30.9375|30.1875|33.5625|36.875|37|49.3125|41.19|38.5|37|38|37.84|37.84|25.52|26.01|22.45|25.59|27.15|27.15|30.8|29.6188|27.5|30.98|30.29|26.98|31.45|28.87|31.66|34.05|37.28|39.43|36.95|34.45|30.96|34.89|32.61|32.44|29.81|26.66|29.11|23.97|27.72|28.09|31.35|36.08|35.22|36.8|37.37|39.21|39.21|40.38|42.15|40.74|42.2|44.72|46.41|49.21|52.77|51.6|52.73|56.14|53.55|63.23|67.91|60.33|62.11|66.85|69.59|72.73|80.85|78.39|80.02|84.52|86.36|92.03|86.28|93|94.24|93.26|97.5|99.02|102.06|113.25|112.19|91.78|93.25|91.25|
2020-10-24 13:21:10|russ2000_0086|POOL|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||0.922|1.075|1.471|1.646|1.58|1.887|1.887|1.997|3.161|2.733|3.111|2.938|2.7407|3.0124|3.6296|4.5185|4.4815|5.1235|7.2716|7.8009|7.6667|9.9445|9.3333|11.6445|10.3289|12.6134|14.0845|11.0445|12.6667|12.3245|14.6711|17.2311|23.3867|21.3667|26.8067|27.49|29.19|29.72|32.58|36.44|35.97|39.88|46.72|38.93|40.98|36.6|40.13|33.61|23.58|24.64|21.83|22.08|17.41|15.85|17.86|23.66|19.58|18.36|24.53|22.13|20.14|24.38|30.26|26.75|29.22|34.01|36.91|36.86|42.0602|45.82|49.02|52.78|54.38|54.18|59.02|54.76|59.7|62.21|64.89|70.42|81.54|84.5|87.41|102.28|92.58|105.56|119.62|108.12|120.78|135.24|138.81|153.25|145.75|149.91|183.74|189.37|207.4|219.3|211.66|316.7|361.71|
2020-10-24 13:21:12|russ2000_0087|MPW|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11|9.2|10.08|10.93|12.04|13.45|14.65|15.18|13.3|13.61|10.2|11.96|10.17|11.03|6.12|4.16|6.07|7.93|9.93|11.04|9.7|10.46|10.72|11.6|12.15|9.23|10.07|9.15|9.7|10.58|12.55|16.27|14.66|12.35|12.62|12.86|13.04|12.43|14.66|15.32|13.69|11.35|10.72|12.89|15.14|14.47|12.39|13.14|12.33|13.18|13.09|12.77|14.38|14.56|16.5|18.84|18.66|19.16|21.08|14.4|17.73|18.56|
2020-10-24 13:21:14|russ2000_0088|GEO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||1|1.6667|2.375|3.0556|2.5833|2.3333|3.1389|5.9444|5.8333|4.1111|4.3889|3.5278|6.3056|6.3889|5.6667|5.8056|4.0556|5.4583|5.5972|4.125|4.4722|2.8472|1.9028|1.75|1.8333|1.5694|2.0444|2.7556|2.9044|3.3333|3.7|3.3667|2.9222|2.6222|1.9333|2.4444|3.8667|4.6267|5.0644|5.2222|4.0889|4.4467|6.6556|5.8356|6.0778|4.8533|5.4356|7.9644|9.16|12.6667|14.6067|17.0667|18.44|21.0867|15.9467|17.6333|16.0267|11.7733|9.8667|11.0867|11.9867|14.1|12.3333|14.12|14.3867|17.1|15.8467|17.7867|13.8667|12.1533|11.72|13.8067|15.4133|18.48|21.7467|24.9667|23.1467|23.5133|22.32|22.3533|22.94|26.6267|29.0133|26|25.1667|21.5133|19.72|21.3533|23.0733|15.9733|27.68|34.12|29.35|25.95|22.55|22.5|25.88|22.11|22.55|20.02|17.81|15.22|15.8|12.68|10.63|9|
2020-10-24 13:21:16|russ2000_0089|SUI|price_next_month||||||||||||||||||||||||||||||||||||||||||||21.5|23.875|22.5|22.5|22|21.375|24.875|24.875|27.5|26.125|28|28.625|32.375|32|36.188|34.875|34.938|35|33.5625|33.4375|33.625|35|34.125|31.875|31|33.125|31.625|30.375|33.46|33.55|35.31|37.5|38.4|40.6|38.21|33.85|34.75|38.54|40.6|36.45|39.36|34.95|37.61|38.87|37.1|34.85|34.85|30.48|33.23|32.55|31.92|34.99|31.61|29.76|27.22|30.5|19.33|19.45|16.98|15.04|12|14.65|15.3|17.44|18.11|28.92|29.1|32.61|33.12|38.48|38.27|38.08|40.11|43.75|46.59|41.98|42.95|51.15|48.42|44.57|46.75|45.57|52.63|57.97|67.73|62.06|69.51|67.02|66.59|67.87|79.15|76.93|78.76|83.61|89.01|90.26|88.84|93.85|96.96|100.47|109.91|123.08|132.81|162.65|162.17|134.4|149.93|141.6|
2020-10-24 13:21:18|russ2000_0090|ACAD|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.7|6.07|7.75|6.43|6.93|8.99|11.15|10.99|15.93|8.56|8.37|7.9|16.41|13.55|14.96|11.61|8.99|3.39|2.69|1.16|1.08|1.93|1.89|1.33|1.77|1.06|0.9|1.57|1.63|1.68|0.9901|1.28|2.03|1.84|2.4|4.95|7.59|18.43|28.84|23.78|23.06|21.44|25.15|33.37|31.96|44.79|32.36|27.04|29.9|34.68|29.1|31.47|33.53|26.76|38.86|28.29|21.2|16.68|20.16|19.74|27.35|27.3|37.4|45.575|41.68|57|43.26|
2020-10-24 13:21:20|russ2000_0091|ACHC|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9|9.74|15.82|18.64|23.99|23.63|30.01|33.1|39.65|48.48|45.98|46.05|50.46|58.19|72.43|79.6|64.39|61.56|55.2|52.89|48.65|35.72|44.12|50.5|46.94|33.43|40|41.89|35.55|26.14|31.04|34.19|29.58|33.645|18.64|25.19|31.37|
2020-10-24 13:21:21|russ2000_0092|MOG.A|price_next_month|4.5556|5.7407|4.7407|4.4074|3.9259|3.5926|3.7778|4.5556|4.4444|4.7407|4.963|5.2223|5.4075|4.037|4.1482|4.7407|4.037|5.0741|3.2963|3.2593|3.5556|3.2223|2.8519|2.3333|2.4074|3|2.7408|2.2223|2.1111|2.5185|1.7407|2.4445|2.5185|2.3333|1.963|1.9259|1.5556|1.6297|1.2593|1.8149|1.8149|2.3333|2.2963|2.5926|2.5926|2.5185|2.481|2.703|3.222|3.667|3.963|5.481|6.111|6.148|5.852|7.297|6.519|9.481|11.111|10.185|12.815|10.297|9.093|11.074|9.222|9.1852|7.1111|5.833|6.982|8.593|8.63|8.963|10.103|10.222|9.662|11.605|15.2|14.7556|11.8089|14.1778|14.1333|16.4445|18.8445|23.3245|22|24.2467|25.02|28.9933|29.81|31.57|29.65|33.51|37.45|34.69|37.3|38.99|42.52|42.82|46.15|46.04|43.11|44.45|35.12|29.96|26.78|26.96|24.97|30.18|37.17|35.81|37.6|42.64|44.12|40.95|38.73|42.62|42.27|36.39|37.01|43.8|46.21|56.24|59.73|60.06|65.45|66.02|76.54|70.3|69.88|66.86|61.76|46.33|48.86|55.07|58.07|65.87|68.65|74.32|87.76|90.06|81.97|75.01|71.55|89.47|97.55|81.46|83.71|89.61|49.48|53.72|67.14|
2020-10-24 13:21:24|russ2000_0094|ENS|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.5|13.05|14.2|12.22|14.4|13.76|13.59|13.7|20.67|16.87|16.54|16.85|18.6|18.32|25.38|22.54|32.56|14.49|11.28|14.38|17.15|23.19|22.62|25.87|21.08|25.92|32.17|36.54|35.15|20.71|27.02|32.44|36.14|34.52|38.77|45.59|50.02|60.49|69.02|64.16|69.68|54.69|60.77|66.42|69.27|64.3|54.7|52.61|59.51|67.34|78.49|77.53|73.19|68.61|69.48|68.51|75.47|81.05|80.37|69.37|67.98|61.23|74.71|51.07|63.78|70.53|
2020-10-24 13:21:26|russ2000_0095|FICO|price_next_month||||||||||||||||||3.0833|1.25|1.6667|1.9166|1.6667|2.4585|2.25|2.5832|2.4167|2.25|1.625|1.6667|1.5834|1.5834|1.7501|2.9166|2.9166|2.9166|3.9583|4.2499|3.9583|3.3333|5.2917|5.6667|5.75|7.4999|8.7499|8.7499|10.4167|13.4595|13.5|15.417|18.333|18|18|28.3342|26.4172|25.083|26.9168|21.0825|29.8755|28.9597|19.6245|26.5005|11.3704|11.8889|14.963|10.0741|10.0185|11.4445|13.5185|12.537|14.7593|12.1482|17.4815|20.5689|27.7333|21.1333|25.3822|24.7733|23.7667|25.6467|33.1667|34.72|36.0267|42.52|39.58|33.5542|28.58|30.2|34.55|32.88|37.63|41.76|44.32|37.11|33.78|36.63|39.82|35.71|39.26|37.92|25.5|24.77|22.26|15.59|12.7|16.82|19.19|20.33|21.93|21.06|23.85|24.04|25.38|29.88|29.75|27.35|36.24|42.9|43.29|46.6|45.07|46.58|49.96|57.28|54.36|57.2|57.15|62.3|71.35|88.46|90.69|92.37|95.57|106.71|126.64|120.68|123.3|135.48|142.55|145.16|172.66|173.18|201.46|192.71|225.2|279.75|347.42|304.04|402.38|352.94|439.19|435.6|
2020-10-24 13:21:28|russ2000_0096|PCRX|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.02|7.16|11.71|9.27|8.55|10.75|16.2|18.69|17.91|28.56|30.01|50.85|57.26|72.25|92.9|97.55|85.01|85.76|70|38.54|75.12|57.96|35.21|36.13|36.75|45.7|49.1|36.3|46.35|28.85|33.9|45.41|38.06|39.73|42.54|36.92|42.59|32.63|54.17|59.19|
2020-10-24 13:21:30|russ2000_0097|EME|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||2.5315|3.094|4|3.719|3.25|3.4065|3.9065|4.594|5|5.31|4.75|3.33|4.05|4.19|6.19|4.73|4.44|5|5.73|5.9845|6.5625|8.0925|9.64|8.25|11.55|14.255|14.2475|13.15|13.3025|12.125|12.31|8.51|11.175|9.175|10.765|9.645|11.0125|11.85|12.4125|14.395|17.7875|25.32|23.855|28.87|28.13|31.035|37.24|31.48|20.72|23.16|25.57|20.91|23.02|17.55|18.66|24.89|27.32|25.72|22.54|25.04|28.8|29.46|29.86|22.23|27.39|26.05|28.64|28.6|35.02|39.93|41.05|36.78|41.86|44.13|45.83|40.01|43.85|46.36|47.74|47.18|46.25|47.91|48.45|57.38|70.84|63.78|66.9|69.73|83.96|77.19|77.07|70.13|60.27|76.61|89.2|85.87|86.5|58.7|59.26|68.11|
2020-10-24 13:21:32|russ2000_0098|UMPQ|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.875|5.625|6.75|8.625|10|15.5|14|8.75|9.75|9.5|9.75|9.875|8.625|7.75|8.0781|7.8125|10|9.5625|12.25|12.7|12.95|15.36|17.27|16.35|18.91|18.48|18.33|19.43|20.78|20.2|22.18|23.11|23.63|23.5|24.6|24.32|29.36|28.24|25.17|27.95|29.44|25.91|23.53|20.2|13.15|15.58|9.35|15.94|10.37|9.62|7.9|10.32|13.37|13.5|12.71|10.94|12.35|11.36|11.68|9.35|13.11|13.58|13.26|12.55|12.41|12.31|15.93|16.37|18.93|19.15|17.41|16.355|15.94|17.26|18.28|16.53|14.81|15.6|15.91|15.07|19.04|17.59|18.5|19.77|21.63|21.42|23.23|20.56|17.84|16.99|16.79|15.83|18.07|10.61|9.87|10.985|
2020-10-24 13:21:34|russ2000_0099|EEFT|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.25|10|12|9|7.063|3.625|3|2.938|2.25|2.25|2.5|6|8.875|8.375|6.6875|6|5.6875|9.87|11.55|18.86|17.01|12.36|5.16|7.55|8.1|12.3|12|18.18|19.75|23.45|19.14|24.27|28.95|28.57|29.62|28.3|37.4|36.61|24.37|28.45|26.9|28.49|30.2|28.09|19.52|16.4|16.54|11.85|13.11|18.04|24.68|22.57|18.81|13.77|18.94|18.09|18.01|15.84|17.17|18.85|20.53|18|19.63|23.69|26.15|33.3|40.39|46.9|43.59|47.54|45.72|51.68|57.09|62.22|76.16|71.4|73.95|69.69|83.66|73.06|85.78|87.74|99.72|92.08|74.25|85.18|110.48|100.13|144.69|167.41|143.56|161.3|77.33|90.93|92.3|
2020-10-24 13:21:37|russ2000_0100|CMPR|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.59|23.78|32.4475|25.46|24.99|35.06|37.89|40.35|38.29|33.52|38.14|25.92|34.05|19.17|29.26|40.26|48.45|57.07|57.91|48.7|38.58|45.98|51.84|48.95|31.83|30.51|36.04|32.64|34.5|34.39|39.25|48.37|51.92|55.2|49.39|41.58|54.44|73.83|90.43|82.01|81.97|78.02|90.86|90.99|100.47|93.31|88.39|94.06|100.81|123.47|150.86|150.95|125.75|115.06|82.92|90.37|128.82|107.3|48.88|72.99|81.06|
2020-10-24 13:21:39|russ2000_0101|LTM|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 13:21:39|russ2000_0103|OPK|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||4.5|4.125|4.125|4.063|3.75|3.5|3|2.5|8.25|6.5|10.813|7.188|6|8.188|8|7|6.625|7.75|10|10.375|8.563|7.688|4.063|3.55|3.11|2.75|1.7|0.61|0.559|0.36|0.4|0.56|0.53|0.83|0.91|0.7|0.66|0.32|0.41|0.4|0.41|0.41|0.402|0.43|0.72|0.9|4.02|3.78|4.23|2.89|1.6799|1.35|1.54|1.68|1.03|1.64|2.32|1.93|2.32|2.23|2.45|3.88|3.68|3.69|4.55|4.88|4.45|4.8|4.31|5|7.1|7.18|9.51|8.41|9.21|8.95|8.27|9.93|14.25|16.27|8.79|8.29|10.68|9.61|10.74|9.23|7.61|6.1|6.9|5.06|3.17|6.01|3.64|3.65|2.57|2.25|2.13|1.47|1.15|4.02|3.885|
2020-10-24 13:21:41|russ2000_0105|POR|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.75|25.09|24.53|26.66|29.3|27.38|28.25|26.37|22.97|22.79|24.03|18.77|17.5|18.88|19.47|20.06|19.73|19.2|20.46|22.02|24.12|25.75|22.99|24.66|25.17|26.95|27.14|27.48|30.42|31.19|28.63|29.73|32.55|33.84|32.42|38.32|37.53|34.44|36.89|36.2|39.19|43.51|40.73|43.22|44.72|44.41|46.12|43.37|40.28|42.71|45.63|44.79|51.54|55.44|56.1|55.64|48.48|40.52|35.98|
2020-10-24 13:21:43|russ2000_0107|RH|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.1|34.29|35.03|75.43|62.56|67.41|75.16|91.25|79.81|91.91|93.81|97.85|93.48|77.98|43.36|29.55|33.97|31.15|47.04|67.37|75.74|91.23|88.71|136.22|117.31|117.84|104.76|119.65|170.55|215.87|105.08|257.53|361.98|
2020-10-24 13:21:44|russ2000_0108|SKX|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.5625|1.5417|1.1875|2.9583|4.6667|4.8125|5.125|8.5333|9.3333|3.5833|5.3867|6.3033|6.7667|3.1567|2.98|2.2333|2.69|2.64|2.6733|4.44|4.3967|4.7567|4.2833|4.98|4.9167|5.36|5.22|7.61|8.1467|8.63|11.2233|11.62|9.8033|7.0233|5.7167|6.0667|6.3867|4.31|4.0233|2.5733|3.1|6.7867|9.7467|12.8433|12.2667|8.5|6.52|6.7067|4.8867|4.9167|4.1933|4.1867|6.8167|5.8733|6.0633|7.3167|8.03|9.59|11.24|11.4233|15.5267|17.53|18.58|24.1567|38.7767|42.7267|28.87|28.3|29.52|23.08|25.61|25.16|29.05|24.84|38.73|42.19|30.85|25.19|23.09|34.41|32.75|36.56|43.04|25.39|28.57|31.94|
2020-10-24 13:21:47|russ2000_0110|CLNY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.8896|12.835|14.5536|16.2177|12.5418|9.7115|8.2384|7.7201|6.7585|8.7226|10.8163|13.1|14.27|12.65|11.07|5.6|6.42|5.86|5.05|5.47|5.05|5.68|4.76|1.63|2.28|2.92|
2020-10-24 13:21:48|russ2000_0111|PRAA|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.15|6.3|7.29|9.9267|8.5833|8.7167|9.4867|9.21|10.8267|12.6733|11.5633|14|13.7867|15.5267|14.7033|15.1033|14.2567|15.5733|14.6333|19.7866|17.0533|12.0733|13.55|12.3367|12.5333|11.5467|10.27|13.17|16.23|16.1367|19.29|21.5033|21.3866|25.19|27.1566|28.9833|22.3333|22.8633|22.6133|29.6266|33.8566|35.44|40.9666|52.0633|56.79|51.81|57.9|60.17|56.99|57.14|55.71|62.39|53.11|30.89|29.57|26.83|34.98|39.55|31.75|38.4|30.15|35.5|38.1|42.7|35.98|28.04|26.98|28.06|32.36|36.835|22.75|35.86|40.07|
2020-10-24 13:21:50|russ2000_0112|CRZO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 13:21:50|russ2000_0116|ABMD|price_next_month||||||||||||||||||5.5|3.6875|4|5.25|4.75|4.5|5.5|5.25|6.3125|6.125|4.5625|4.75|4.875|3.125|3.9375|4.3125|3.5625|8|7.75|6.5|6.0625|6|5.1875|4.125|4.5|4.5|3.875|3.875|3.5|3|2.813|4.375|5.875|5.875|6.75|6.938|6|7|6|4.75|8.5|9.5|8.25|7.3125|6.625|5.2813|4.3125|8.5|7.625|11|29.25|18.75|19.875|29|22.5625|19.2|19|21.74|14.85|7.01|6.62|3.9|5|4.04|5.62|8.9|7.75|11.43|10.8|11.315|11.88|10.15|9.75|8.63|10.95|12.93|13.66|14.2|14.71|12.82|10.34|13.67|15.1|14.59|17.73|14.58|13.49|6.67|7.5|9.05|7.92|9.64|11.09|10.31|9.8|17.38|16.51|15.06|18.5|24.33|22.55|19.82|13.95|18.47|25.08|24.01|27.49|23.69|25.6|32.79|51.74|63.22|77.46|73.66|85.33|97.14|117.97|104.99|106.37|130.32|148.09|192.92|235|300.95|354.53|341.2|351.07|277.41|278.56|207.58|186.29|191.25|299.94|281.42|
2020-10-24 13:21:53|russ2000_0117|DRH|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.2813|10.805|11.0184|11.6392|13.1911|15.0339|15.9554|17.7886|18.8555|20.7953|17.3327|13.967|12.386|9.6896|4.3841|5.1503|4.8691|5.3928|8.2832|9.06|10.61|7.81|10.39|11.84|10.41|11.19|7.47|9.84|9.68|10.45|9.6|9.27|10.11|9.32|10.56|11.51|11.71|12.93|12.84|14.96|13.95|13.27|12.74|9.55|9.52|9.03|9.09|11.66|11.03|11.52|10.97|11.27|10.42|12.42|10.68|9.05|10.94|10.37|9.95|10.88|4.75|5.17|4.96|
2020-10-24 13:21:54|russ2000_0118|CLDX|price_next_month|||||||||||||877.5|742.5|495|697.5|810|720|540|652.5|585|472.5|450|405|675|652.5|990|765|675|787.5|517.5|765|1170|1237.5|1957.5|2340|1237.5|1395|1170|1147.5|911.25|1327.5|1350|1192.5|742.5|540|540|630|742.5|776.34|630|562.5|517.5|427.5|360|337.5|286.92|270|450|393.84|708.84|450|219.42|376.92|264.42|495|393.84|990|1237.5|1170|1518.84|1434.42|892.8|979.2|612|581.4|318.6|178.2|252|210.6|230.4|437.4|415.8|660.6|502.2|360|336.6|325.8|219.6|241.2|246.6|358.2|322.362|273.6|264.6|246.6|210.6|117.18|106.2|115.2|163.95|243.6|116.25|111.45|129.9|114|65.4|66.9|122.55|76.95|66.75|55.5|63.9|53.85|48.15|71.1|68.4|77.55|82.65|111.9|195.75|307.2|343.5|386.7|225|196.35|251.25|321.3|360|353.25|180.9|124.5|60|69.3|47.25|48.9|49.95|34.35|36.6|41.4|11.1|6.975|4.7175|7.617|3.66|2.18|2.24|2.315|2.45|10.29|16.32|
2020-10-24 13:21:58|russ2000_0119|IDTI|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 13:21:58|russ2000_0120|CBRL|price_next_month|1.6763|2.0654|2.1763|1.5664|1.6218|1.7743|1.2337|1.4054|1.2019|1.1649|1.0539|1.2666|1.7751|1.4885|1.4237|1.7012|2.0073|2.3032|1.8038|2.2108|2.4327|2.7658|3.293|3.8481|4.942|5.7748|5.2844|4.942|6|7.8519|6.2964|9.2223|12.7778|15.1111|16.4444|19.3333|21.1667|22.3333|27|29.5001|27.375|26|26.5|27.75|27.75|23.25|22|22|21.25|21|17|19.625|23.625|21.25|20.375|27.25|26.75|28.625|29.5|34.625|36.75|30.25|25.875|22.875|20.1875|15.125|13.375|9.1875|13.875|11.875|17.875|20.1875|19.75|19.39|25.11|30.6|30.35|29.92|23.43|31.9|31.88|35.24|38.77|37.53|37.55|33.22|36.26|41.11|38.53|39.17|34.69|43.9|40.71|32.67|43.91|46.88|44.58|38.43|39.9|31.27|36.94|24.17|19.92|17.57|32.61|28.86|33.15|36.96|49.37|48.98|53.89|51.48|51.23|45.11|42.38|52.45|57.52|62.66|63.65|64.82|82.74|97.9|109.87|99.01|94.74|96.96|115.35|134.51|132.48|151.89|137.46|131.23|146.41|157.41|138|158.06|160.19|155.45|156.13|176.48|164.59|146.495|158.68|167.28|168.74|173.71|155.5|152.93|97.4|110.47|124.99|
2020-10-24 13:22:00|russ2000_0121|SWX|price_next_month|11|10.875|13.125|12.875|12.25|11.5|12.625|14.5|16.125|17.625|17.875|18|19|19.375|20.25|21|22.875|24.875|20.625|22.375|20.5|20.25|20.875|18.375|18.875|19.125|18.25|16.625|17.375|16.375|12|14.125|16.875|11.375|11|12.125|13.125|13.75|13.25|14.25|17.875|16.875|17.75|18.375|17|17.625|17.125|14.25|14.75|14.75|15.125|17|16.625|16.25|19.125|19.75|16.625|18.563|18.813|17.813|23.063|23.25|23.6875|26.3125|28.5625|28.8125|23.25|19.5625|19.0625|18|20.875|21.55|21.05|23.9|20.6|23.9|24.75|21.85|22.48|21.6|20.76|21.23|22.58|23.49|22.8|23.67|24.43|25.37|24.47|26.78|27.26|27.65|27.72|32.93|35.88|39.25|37.89|31.08|29.76|28.55|28.87|28.9|26.12|25.76|20.21|24.22|24.99|27.67|31.1|32.17|34.76|37.24|39.77|37.29|39.48|41.8|42.02|44.66|43.47|44.54|50.67|49.64|54.26|53.73|55.01|49.53|58.09|61.46|55|56.34|61.46|58.83|64.91|77.5|72.46|80.57|83.76|80.1|82.39|73.58|72.99|78.2|77.27|78.32|83.19|88.91|87.3|75.51|75.8|69.64|69.2|
2020-10-24 13:22:03|russ2000_0123|PRI|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.65|21.44|20.5|24.31|24.62|21.89|21.67|23.5|26.04|27.95|28.79|30.75|31.82|37.68|40.6|42.4|47.44|48.79|47.45|53.85|49.99|43.89|46.84|46.77|42.89|56.31|54.36|69.95|81.95|76.2|82.2|101.1|97|102|122.12|98.26|126.95|121.27|122.97|130.58|88.06|111.38|112.67|
2020-10-24 13:22:05|russ2000_0125|HMHC|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.86|17.07|20.57|19.35|19.32|19.675|23.2|25.59|20.74|20.11|19.48|15.7|13.04|11|10.05|12.4|11.95|9.35|6.9|7.8|6.36|9.75|7.39|5.51|5.42|6.03|1.31|1.5|2.53|
2020-10-24 13:22:06|russ2000_0127|VSAT|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.188|5.125|7.25|11.563|6.907|7.625|8.969|3.5|5.3125|4.25|7.5625|11.75|26.375|33.375|27.875|18|11.75|13.5|20.83|17.66|14.03|12.97|5.84|6.51|12.87|11.3|14.51|20.62|23.62|27.53|21.44|20.4|22.39|19.28|21.37|26|27.84|28.64|24.78|24.59|29.67|33.22|31.31|31.5|24.48|22.31|20.68|23.29|23|21.07|24.92|31.13|31.97|35.11|31.94|41.89|45.02|38.2|44|37.53|45.82|47.32|38.4|39.8|39.83|46.91|70.01|64.02|64.2|70.24|56.83|53.3|58.82|62.99|59.19|66.74|59.83|73.15|69.57|72.86|65.17|63.38|65.26|65.18|74.74|63.58|66.78|61.95|59.8|87|82.56|71.02|73.56|41.92|36.5|34.88|
2020-10-24 13:22:08|russ2000_0128|NJR|price_next_month|1.7917|1.7917|1.9028|2.2222|2.375|2.6111|2.9167|2.8055|2.9444|3.0278|2.7917|2.9722|3.1111|3.5139|3.3055|4|4.2778|5.0278|4.0278|3.9722|4.3056|4|4.2222|4.0833|3.8889|4.5278|4.3611|4.1667|4|4|3.9444|3.9722|4.1944|4.0833|4.2778|4.2222|4.3889|5.0278|5.1667|5.6111|5.75|6.1667|6.1111|5.8333|5.5|4.9444|4.8333|4.9722|5|5.2778|5.5556|6.0833|6.3056|6.1667|6.1389|6.6389|6.4167|7.0278|7.1944|7.8889|8.3889|7.6111|8.5417|8.0833|8.1944|8.7917|9.0417|8.4028|8.9444|8.8611|8.875|8.28|9.62|9.6556|10|10.0822|10.6667|10.0667|10.5267|10.6033|11.4167|11.6267|12.6167|12.8633|12.7033|13.55|13.7033|14.6167|14.4533|15.7533|14.3867|15.15|14.7567|16.6433|17.2867|15.5333|17.9|15.6667|16.4167|15.61|15.925|17.045|18.62|20.045|16.46|19.3|17.6|18.245|18.865|18.665|20.245|20.98|21.89|21.805|23.51|23.86|21.62|22.95|22.23|21.015|23.6|22.38|23.015|22.8|24.865|25.54|29.24|31.94|30.51|28.9|31.68|35.22|35.68|37.24|33.95|37.7|40.35|42.15|44.45|38.8|41.35|46.25|45.1|48.5|50.08|49.87|43.6|41.32|33.78|31.06|29.55|
2020-10-24 13:22:11|russ2000_0131|UBSI|price_next_month|||||||||||||||||7.75|8.875|8.125|8.375|7.875|7|7.5|7.375|6.625|6.75|6.625|6.625|6.5|5.875|4.75|5.5|5.875|6.375|7.25|7.125|8.5|9|9.8125|9.625|10.0625|12.125|13.125|13.5|13|12.875|12.375|12.125|13.875|14.625|15|14.625|13.375|14|14.875|16.625|17.563|21.813|22.438|23.438|26.125|27.75|26.75|24.25|27|25.25|24.625|21.1875|21.8125|18.9375|19.5|21.6875|23|27.6|27.2|28.94|32|29.51|30.22|29.03|28.88|30.31|30.25|30.12|30.01|31.52|36.67|34.1|30.62|37.81|36.5|37.27|36.48|35.63|38.19|36.52|33.5|27.85|30.3|32.16|29.09|25.19|31.9|20.99|25.94|20.26|17.85|24.9|29.04|25.53|26.72|28.2|26.16|23.86|23.74|27.88|26.43|23.3|23.8|25.49|25.31|28.32|29.58|29.89|29.25|32.08|34.28|33.81|37.58|40.53|39.55|33.58|38.69|38.3|37.7|44.8|39.9|34.5|35.95|36.8|33.95|36.95|33.17|35.37|39.24|37.59|39.54|34.3|29.96|26.32|26.07|
2020-10-24 13:22:14|russ2000_0132|NHI|price_next_month|||||||||||||||||||||||||||||||||||20.375|24|22|24.125|23.5|24.5|28.375|27|29.25|27.25|27.75|27.875|27.375|25.125|26.25|28.625|30|33.25|33.25|31.875|34.875|38.625|37.25|39.375|39.188|41.313|33.625|28.5625|28.1875|27.5625|25.125|22.375|15.125|15.5|12|9.875|6.25|9.76|10.5|10.82|13.99|14.46|15.7|15.05|16.15|14.68|16.25|19.8|21.25|25.95|23.97|27.43|28.61|25.58|26.2|30.77|26.85|27.4|24.06|25.31|32.14|32.1|33.92|31.6|29.29|29.56|30.59|30.89|29.94|26.05|26.82|31.14|30|34.02|40.62|37.65|46.3|45.73|48.63|45.49|44.69|48.41|49.47|53.69|53.41|63.65|66.24|62.59|62.52|62.97|61.69|59.79|65.91|74.76|66.72|65.25|58.74|60.68|68.09|78.57|75.76|73.99|73.17|77.25|76.19|70.53|68.27|74.84|73.46|83.26|75.43|79.38|85.79|84.38|55.06|62|56.91|
2020-10-24 13:22:16|russ2000_0134|RHP|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||19.6245|23.2506|23.6255|27.3745|25.7502|27.1246|26.5|25.75|19.75|25.625|21.125|23.188|28.875|31.188|34|30.625|26.5|30.125|31|30.625|32.5625|27.875|23.9375|24.8125|23.75|23.62|28.99|27.25|20.8|25.25|27.15|20.12|17.67|19.64|20.81|20.8|26.95|29.03|31.34|29.16|33.51|39.25|40|47.94|39.48|43|44.25|38.22|46.54|55.26|54.8|49.98|54.48|29.23|29.62|30.04|21.41|10.6|13.94|14.27|15.03|19.24|33.75|28.99|33.34|33.34|35.87|29.34|23.39|28.05|31.48|36.75|39.01|39.97|44.46|37.25|36.91|41.36|45.55|47.75|49.35|54.9|57.64|57.18|52.6|46.95|51.53|56.24|50.42|61.18|63.78|62.59|66.13|76.55|78.38|85.01|77.59|80.35|79.6|75|84.17|85.03|35.34|32.02|43.97|
2020-10-24 13:22:19|russ2000_0136|MDSO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 13:22:19|russ2000_0137|HNI|price_next_month|2.8438|2.75|2.6875|2.6875|2.6563|2.1563|2.3125|2.25|2.5625|2.9063|3.25|4.125|4.6875|4.9375|4.4688|4.9532|4.4063|4.25|5.0313|4.5|4.25|4.875|4.625|4.5625|6.0625|6.8438|7.9375|9.3125|9.625|10.25|7.625|8.375|8|7.625|8.875|9.5|10.0625|9.8125|10.625|13|12.75|13.5|13.875|13.75|16.5|13.375|13.25|12|13.125|13.625|13.875|10.375|13|15|17.5|17.875|21.125|29.875|25.813|30.5|32|28.688|21.1875|20.375|27|23.25|19.625|19.25|24.9375|26.6875|24.0625|25|24.96|25.77|24.07|27.82|29.92|26.99|25.55|25.92|29.58|33.26|41|41.87|36.971|40.45|40.4|40.35|50.66|58.15|48.9|57.7|52.88|40.61|44.97|48.54|41.74|40.83|43.36|33.66|21.77|21.65|18.32|13.21|15.5|22.28|26.32|25.02|31.04|25.84|24.64|30.34|27.52|20.91|24.05|27.13|24.12|26.57|27.52|31.57|34.43|38.11|38.85|34.31|35.23|35.34|46.65|49.25|46.64|49.59|42.94|34.02|43.72|52.13|40.66|50.41|46.76|37.75|34.22|38.89|33.39|43.27|37.89|38.87|36.71|34.24|38|35.97|24.34|29.7|36.4|
2020-10-24 13:22:22|russ2000_0139|BID|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 13:22:23|russ2000_0140|HR|price_next_month|||||||||||||||||||||||||||||||||||||||||19.5|20.25|23|22.125|20.75|21.5|20.375|19.375|18.75|20|20.125|21.625|22.375|21.625|24.5|27.375|25.875|28.875|27.813|29.938|28.125|28.25|23.4375|22.75|21.8125|21|19.25|17.875|18|19.875|19.9375|22.28|24|26.14|27|28.76|30.3|31.5|30.96|28.13|27.53|32.79|33.75|41.05|35.85|36.12|40.35|36.47|38.61|40.86|37.84|35.04|37.87|33.09|40.5|42.38|34.06|23.22|26.44|25.83|28.33|29.01|25.55|16.51|16.79|19.41|20.83|20.97|24.14|23.47|24.14|21|22.84|19.6|18.89|21.07|21.48|24.56|23.49|25.48|30.02|25.71|24.01|22.92|25.15|24.7|26.47|30.09|25.6|24.04|26.36|29.04|30.28|36.16|31.89|30.21|32.8|33.3|32.24|29.87|27.83|29.71|27.86|32.29|30.88|31.98|34.77|36.06|29.39|29.3|30.18|
2020-10-24 13:22:25|russ2000_0141|POST|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.7|32.88|32.92|30.52|35.54|43.03|44.08|40.44|50.03|54.96|49.98|33.91|40.06|48.44|51.63|60.65|60.84|68.69|83.98|77.53|81.95|86.9|76.66|87.18|79|78.44|87.27|94.82|92.98|108.41|105.62|105.21|107.93|88.02|89.43|88.68|
2020-10-24 13:22:27|russ2000_0142|OLN|price_next_month|10.1587|8.7698|9.6825|9.127|8.8095|8.9683|9.5635|10.7937|9.6825|10.4365|11.3889|11.9841|13.254|14.3651|13.5317|15.3968|15.873|16.7857|11.5873|13.254|15.873|14.9603|15.0794|16.2302|16.7857|20.1587|17.5794|18.1349|16.5079|14.4444|9.4048|13.2937|14.246|16.3492|14.3254|15.1984|16.8651|14.3651|12.1429|12.8968|13.6905|13.5714|14.7222|15.5952|16.2302|17.5397|17.4212|15.7936|17.7386|18.3734|20.3175|26.1512|28.0951|26.9049|26.9843|23.254|26.111|26.905|28.85|27.3016|29.723|24.8016|17.5794|15|14.625|13.1875|13.8125|17.5|17.75|15.6875|17.75|17.91|18.95|16.87|14.98|14.39|18.21|18.55|16.26|16.12|18.12|18.68|17.41|19.07|17.2858|17.28|18.7|22.27|17.74|18.35|17.88|20.5|20.55|16.03|17.3|16.84|17.14|20.87|22.78|20.49|20.17|29.74|18.16|14.05|12.6|13.79|15.27|16.5|21|20.3|19.99|19.47|25.74|20.91|18.86|22.2|20.96|20.24|20.74|23.26|24.17|24.4|22.51|25.71|28.1|26.57|24.24|25.07|29.53|22.99|19.18|16.94|21.79|20.9|21.93|26.21|32.13|29.48|36.53|38.6|30.19|29.51|20.2|23.61|21.69|20.07|18.34|14.87|13.35|11.24|17.21|
2020-10-24 13:22:29|russ2000_0144|TXRH|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.23|15.29|14.44|18.11|13.96|13.81|16.75|12.17|12.83|13|14.73|13.35|11.99|10.23|10.84|8.99|8.86|8.07|10.76|10.21|10.57|11.54|15.17|12.05|15.39|17.27|16.28|18.2|13.5|14.9|15.92|18.35|16.86|17.32|20.24|25.47|25.16|27.48|25.28|26.29|28.01|33.5|35.96|37.61|38.13|35.27|44.4|45.34|37.97|47.82|45.19|50.42|49.84|56.17|60.07|66.78|64.86|59.82|62.4|54.55|50.61|56.07|44.14|49.01|70.75|
2020-10-24 13:22:31|russ2000_0145|INFN|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||875.655|3082.3057|2626.9651|2626.9651|5253.9302|5253.9302|1786.3361|4|210.1572|9.6|9.9|245.1834|105.0786|52.5393|17.5131|1|0.8|0.21|0.52|0.65|7|2.2|0.75||0.95|2.1|1.15|0.44|0.85|1.1|0.6|||22.34|23.97|11.16|12.31|8.13|7.5|9.09|8.6|8.47|8.12|9.21|9.56|6.3|12.03|10.35|7.82|7.03|8.39|6.525|7.18|7|5.14|6.34|6.8|10.9|10.9|9.81|8.19|9.4985|9.68|14.44|19.93|21.045|18.35|17.6|14.97|10.82|9.05|8.72|9.51|10.64|8.59|6.93|11.01|9.95|5.7|4.23|4.91|2.99|5.39|8.11|5.72|6.01|6.7|
2020-10-24 13:22:33|russ2000_0146|ACIW|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||2.9793|3.4377|4.5833|4.3333|5.771|8.9167|10.5|13.8333|8.875|10|12.3333|13.0417|13.5|14|12.875|12.0313|15.875|10.8127|10.2083|10.25|7.1667|5.4377|5.896|4.5|3.8127|2.8133|3.7333|3.24|3.58|3.8667|3.03|1.6667|2.25|2.3167|4.0333|6.6167|7.4833|7.0767|5.7|5.465|7.08|6.91|8.9167|9.0033|10.9967|13.3133|12.34|11.2367|12.0667|10.5767|10.1767|7.6233|4.9667|7.3667|6.52|4.5667|5.6633|5.7567|5.0233|5.3633|5.3367|6.2633|6.4667|8.1233|8.83|11.0133|12.0533|10.2233|10.1267|13.2867|14.67|13.0333|15.8467|15.67|15.7833|18.3733|20.2033|19.05|18.74|19.24|18.47|23.03|23.67|23.95|17.9|19.99|19.81|18.12|19.4|21.49|23.17|24.08|23.44|23.25|25.84|25.09|29.56|35.52|33.56|31.39|39.055|27.4|26.79|32.14|
2020-10-24 13:22:35|russ2000_0147|NWE|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.95|28.48|26.72|31.33|29.4|31.6|31.5|34.2|35.03|35.36|35.25|31.7|27.51|29.07|25.61|25.11|25.49|23.63|20.81|23.25|24.77|25.96|27.59|26.56|28.78|28.99|29.71|33.53|32.93|35.78|34.37|37.27|35.72|35.78|41.14|39.7|44.25|42.81|47.28|50.88|47.5|56.94|53.2|50.47|55.35|53.25|60.93|63.33|54.09|56.66|59.62|60.42|58|57.81|53.45|58.63|59.56|59.25|69.66|73.38|74.86|70.46|55.71|53.57|51|
2020-10-24 13:22:37|russ2000_0149|FCNCA|price_next_month|||||||||||||||35|34|37|34|25.5|29.25|33|35.25|32|29.375|29.25|28.25|27.375|26|25.25|24.25|18.5|24|21.5|23.5|27|29.25|32.25|35.25|47.5|59.5|51|49|49.5|44.5|43|41|44.75|45.5|47|49|52.75|55|61.5|63.5|67.25|74|79|88.5|98|115|113.25|100.25|89.25|88.25|80.25|79.75|76.625|60.875|63.125|61|74|87|94.3|100.51|94|100.8|109.2|103.535|99.76|91|97.26|115.97|114|118.02|122.5|119|117.95|142|128.52|168|167|192.06|191.27|207.16|187.8|204.99|202.9|179.68|162.83|136.34|140.77|141.5|152.92|139.86|119.67|142.03|149|167.71|206|189.01|186.44|201.17|200.01|180.12|163.05|176.81|173.3|164.29|168.75|174.36|186.42|209.5|211.73|221.24|224.89|222.35|251.21|244.05|240.34|256.34|256.14|246.06|255|259.78|291|366.74|348.06|368.02|405|425.41|432.29|406.82|426.63|407.53|448.25|467.02|491.92|539.34|382|425.87|484.1|
2020-10-24 13:22:40|russ2000_0150|MTX|price_next_month|||||||||||||||||||||||||||||||||||||||8.5|12.4375|14|14.0625|15.125|14.25|13.4375|14.875|14.875|14.25|16.6875|17.9375|19.9375|15.875|19.25|19.0625|19.625|19.9375|17.5625|20.5|20.6875|21.4375|27.219|24.4375|22.7813|19.7813|27|26.8125|21.5625|22.5625|23.125|23.9688|15.6563|17.54|19.175|21.235|20.45|23.505|25|18.675|21.955|19.825|22.125|24.975|27.4|26.465|29.3078|27.935|30.05|31.24|32.66|31.12|26.73|27.935|28.61|25.31|27.58|29.035|31.81|32.335|35.11|26.87|33.87|32.255|28.38|18.905|18.595|21.735|24.63|23.9|28.85|26.085|29.335|31.51|34|32.39|27.42|31.725|33.55|31.97|35.83|41.37|40.63|46|56.63|51.68|59.49|58.07|76.71|65.33|67.73|64.75|58.94|40.99|59.9|65.26|67.2|83.7|78.7|70.8|71.9|75.15|69.05|75.6|54.75|58.57|62.77|53.25|49.45|54.13|44.04|46.88|58.61|
2020-10-24 13:22:42|russ2000_0151|CAKE|price_next_month|||||||||||||||||||||||||||||||||||||||3.2429|3.1276|3.6213|3.5556|3.8519|4.6091|3.358|3.1112|3.703|2.765|3.901|5.284|4.297|4.543|5.185|4.346|3.654|4.271|3.605|5.198|6.222|5.766|7.4815|5.778|5.6667|6.7408|8.2963|8.9074|9.0926|8.4815|12.1297|13.4722|19.6945|19.2778|16.9156|20.2667|18.8|23.9333|27.7533|24.16|22.6|21.2|21.06|21.9667|26.6333|28.54|28.2067|27.8467|28.94|32.37|30.69|35.75|34.32|36.85|31.56|22.85|28.25|27.63|27.6|24.62|22.43|21.85|22.63|14.08|8.8|8.68|17.37|19.37|18.18|21.14|27.17|23.44|29.12|29.51|29.43|28.83|27.99|29.58|31.5|33.52|33.07|33.16|39.82|42.44|47.25|44.54|44.89|42.88|45.94|52.51|50.13|57.74|48.2|48.3|51.01|51.73|53.19|60.26|64.16|47.58|44.74|49.19|51.95|56.03|48.34|44.88|49.62|43.08|41.79|38.4|22.29|24|32.72|
2020-10-24 13:22:44|russ2000_0152|CTB|price_next_month|2.5469|2.1719|2.125|1.9688|2.0157|1.7032|2.125|2.3282|2.3125|1.9375|2.125|2.3282|2.9375|2.7344|3.4375|3.9532|4.2657|4.6875|3.0469|3.7813|4.3125|5|5.9375|5.8125|6.4375|8.6563|8.6563|7.7813|9.4375|9.375|7.5|10|11.75|15.3125|19.9375|23.375|25.125|27.625|30.875|33.5|34.25|26|21.75|25.5|26.125|24.625|24.625|25.625|24.5|25.75|23.125|24.75|24.5|19.125|19.625|20.25|22|24.9375|21.1875|24.0625|23.875|18.875|16.625|21.4375|21.9375|22.5|16.8125|13.0625|13.5|11.1875|10.9375|13.13|12.04|16.22|13.21|15.43|24.8|20.01|13.01|14.3|14.08|17|19.66|20.27|21.4415|23.45|19.48|21.61|17.45|20.12|13.66|14.99|12.7|9.99|10.73|15.99|19.33|22.99|22.28|17.07|13.14|9.21|7.63|4.67|8.27|14.76|15.26|17.03|21.22|21.61|19.61|22.86|26.98|16.86|14.33|15.06|14.95|17.47|20.13|25.46|24.89|33.54|26.01|23.4|25.15|28.89|32.21|34.79|42.49|32.93|41.79|36.46|34.54|32.99|36.75|36.25|44.45|36.55|32.8|39.1|24.45|28.55|30.89|35.2|29.86|26.92|28.24|26.49|21.19|31.06|37.65|
2020-10-24 13:22:47|russ2000_0153|EPAM|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14|21.15|16.99|19.05|19.19|23.25|25.36|35.11|35.79|36.37|42.74|42.79|46.29|66.49|74.33|77.84|75.11|74.13|62.24|67.53|63.66|74.3|83.51|89.48|109.77|113.21|123.81|132.98|117.34|168.35|177.13|181.44|215.61|184.98|252.25|335.34|
2020-10-24 13:22:48|russ2000_0154|PLT|price_next_month||||||||||||||||||||||||||||||||||||||||||||2.5|2.6875|3.25|5.125|4.6458|4.5417|5.0833|5.5625|5.7083|6.6875|6.25|6.2708|8.1458|7|9.1667|12.2917|13.2917|14.1667|20.375|18.9792|26.8958|22.5|23.5833|19.5208|23.875|29.5|46|45.625|54.5|19.56|21.25|20.78|22.74|21.06|18.34|14.98|14.23|18.5|24.24|27.81|40.05|37.8697|38.68|43.5|37.21|31.49|34.16|29.85|35|37.5|15.56|21.11|19.7|25.11|28.02|27.35|18.91|24.91|24.35|14.44|10.15|12.74|23.67|24.11|26.42|33.2|29.97|35.88|35.4|37.07|34.25|33.41|37.24|38.32|32.82|32.44|41.12|43.82|46.49|42.94|42.93|43.57|46.97|51.87|45.83|53.27|58.08|53.62|44.83|38.45|48.24|51.71|56.58|54.6|45.18|45.36|58.99|65.15|82.21|58.97|38.79|51.48|38.4|39.42|28.72|14.12|19.99|18.13|
2020-10-24 13:22:51|russ2000_0155|NRZ|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.52|13.56|12.92|13.32|12.88|12.54|12.1|12.77|15.83|15.48|12.92|12.18|11.41|13.05|13.43|15.81|17.15|15.57|17.03|17.43|16.31|18.04|17.75|14.36|16.68|15.56|14.76|16.14|3.33|6.8|8.18|
2020-10-24 13:22:52|russ2000_0156|BXS|price_next_month|||||||||||2.875|4.1876|5.1876|5.9376|5.8125|5.375|5.5|5.625|5.25|5.5625|6.25|5.875|6|5.5|5.5|5.5|5.625|5.125|5.125|4.625|4.5|5|5.6876|6.1876|6.75|7|7.375|7.6876|7.875|8.75|9.25|9.375|10.125|7.8125|7.25|8.625|8.094|8.594|9.188|10.125|11.563|12.375|12.25|10.938|12.688|13.625|13.625|15|19|21.844|22.282|19.625|19.875|17.1875|16.625|16.5|17.375|15.375|15.4375|15.1875|13.0625|13.6|14.79|16.1|15.3|18.26|21.9|19.9|18.95|18.88|20.1|21.2|23.51|22.41|20.23|21.12|23.79|21.8|21.17|23.28|22.17|23.04|25.63|27.35|25.55|25.33|24.57|23.35|24.26|24.47|24.03|21.3|24.27|18.9|23.25|22.5|22.58|22.88|22.14|14.66|13.19|15.64|13.55|13.54|9.77|11.23|13.47|14.49|14.15|14.5|16|19.65|22.1|23.57|23.36|20.87|23.03|19.85|24.21|25.27|24.93|20.88|23.49|23.82|23.5|29.7|30.45|30.05|31.6|35.2|33.05|32.9|28.7|29.18|30.48|29.89|30.67|28.57|21.89|20.93|24.59|
2020-10-24 13:22:55|russ2000_0157|ABG|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.625|3|2|2.4375|2.8125|2.8125|5.5625|10.9375|12|15.3125|16.75|16.01|16.8|14.39||17.3|12.66|8.45|8.94|8.03|13.4|18.9|18.15|16.25|14.38|13.47|13.86|14.38|15.49|16.83|16.33|18.63|20.64|21.74|23.64|27.38|24.9|20.29|14.3|14.05|11.17|4.85|4.91|5.89|8.99|13.22|12.39|13.47|9.82|14.56|18.51|17.56|18.81|19.07|21.71|26.44|25.57|30.49|32.26|36.28|40.93|51.14|53.98|54.9|71.05|66.35|76.09|85.48|90.92|84.12|66.52|55.93|50.57|54.75|62.5|59.8|56.1|58.55|63.5|67.05|70.4|60.19|68.47|75.35|83.91|99.86|108.39|57.04|85.73|112.63|
2020-10-24 13:22:57|russ2000_0158|THOR|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 13:22:57|russ2000_0160|PDCE|price_next_month|1.625|2.5|2|1.5|1.1875|0.875|0.625|0.5|0.8125|0.75|0.5313|0.4063|0.4375|0.375|0.5625|0.5313|0.75|1.625|1.375|1.0625|1.0625|0.875|0.5938|0.75|0.75|0.9063|0.6563|0.5625|0.5|0.5|0.5|0.5|0.875|0.75|0.6875|0.75|0.75|0.8125|0.8125|1.3125|2.375|1.625|1.8125|1.6875|2.125|1.625|1.688|1.188|1.313|1.188|1|1.375|2.063|2.688|5.813|4.875|3.563|6.125|7.688|5.313|6.0625|4.813|4|3.1875|3.875|4.625|4.3125|4.4375|4.25|5|5.25|6.625|6.25|6.15|6.12|6.1|6.4|5.2|5.11|5.68|7.26|9.35|13.25|21.18|26.39|26.61|35.22|38.5|25.61|37.44|33.58|42.86|40.01|44.54|46.15|51.23|52|40.34|45.42|57.5|75.23|55.31|20.71|17.25|16.21|16.84|16.7|20.995|23.36|29.14|31.26|45.51|39.82|36.32|26.11|31.13|34.39|26.2|30.27|37.03|43.3|55.26|67.81|49.86|63.67|54.245|43.72|45.94|56.74|46.95|60.34|56.87|62.79|54.77|61.33|73.94|55.23|47.16|50.93|51.85|53.54|62.98|42.45|32.57|43.49|28.73|19.95|21.59|12.99|14.26|13.16|
2020-10-24 13:23:00|russ2000_0161|DAR|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||4.375|4.5|4.583|7.833|8.875|9.458|8.792|8.417|9.083|8.917|8.167|8.5|9.708|9.063|8.375|7.125|3.375|3|1.875|1.6875|1.5|2|1.625|1.125|0.8125|0.5|0.7|0.55|0.9|0.32|0.79|0.8|1.01|2.23|2|2.29|2.73|2.94|3.39|4.22|4.2|4.27|3.93|3.81|3.52|3.83|4.62|4.58|3.97|5.34|6.27|9.81|9.88|11.31|12.4|15.99|11|6.15|4|6.38|7.06|8.83|9.5|7.36|9.98|12.86|15.15|16.68|12.87|13.27|16.53|16.94|16.9|16.47|17.65|19.88|20.95|20.9|20.01|20.56|16.75|18.1|14.29|14.21|10.93|10.63|13.28|14.79|13.36|13.4|14.84|15.94|16.72|18.24|17.27|19.88|18.59|19.69|22.05|19.94|18.94|28.91|20.55|23.76|43.54|
2020-10-24 13:23:04|russ2000_0163|TCBI|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.99|12.75|14.702|16.29|17.68|18.2|21.27|21.46|20.91|20.09|23.49|24.5|22.5|18.76|19.34|20.47|21.8|22.09|16.68|17.68|15.12|21.28|12.34|12.09|15.23|16.38|13.88|19.55|18.79|17.69|21.24|26.18|26.32|24.34|32.41|35.35|41.08|49.84|46.23|40.95|47.65|45.43|62.62|65.04|52.25|57.56|47.05|48.54|61.36|53.8|43.38|35.73|48.82|55.6|80.35|82.05|77.55|86.65|94.85|91.05|91.55|76.3|53.2|59.22|61.3|53.72|55.66|27.34|27.675|36.5|
2020-10-24 13:23:06|russ2000_0165|ALGT|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.75|33.06|32.32|34.5|28.68|24.71|18|30.57|40.01|45.42|40.75|35.53|49.24|55.21|44.9|42.1|46.97|43.02|47.54|47.53|53.27|57.02|70.44|64.64|76.86|83.48|98.4|103.85|101.72|114.28|122.43|120.25|155.11|166.61|195.6|227.86|161.05|177.71|144.52|148.81|166.1|154.65|139.85|138.15|155|163.85|142.15|117.84|108.09|134.17|144.73|150.02|173.53|75.88|106.81|127.58|
2020-10-24 13:23:07|russ2000_0166|PFPT|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.08|16.84|13.23|12.97|17.01|24.97|30.63|32.4|36.53|36.58|37.46|47.46|57.49|62.27|61.75|63.42|51.99|64.03|74.18|73.36|75.56|85.99|90.86|92.74|118.77|116.66|98.98|86.36|119.13|122.72|128.59|122.23|108.05|112.24|104.36|
2020-10-24 13:23:09|russ2000_0167|WETF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||4.5|4|4.81|5.75|6.125|6.438|6.875|8.625|7.75|7.063|5.375|7.375|7.625|6.563|6.875|3.5|1.375|7.125|6.406|6|3.063|3.563|3.938|1.75|1.156|0.656|0.438|0.29|0.1|0.075|0.05|0.045|0.03|0.13|0.16|0.09|0.06|0.04|0.045|0.04|0.03|1.73|1.5|1.78|3.6|2.3|3.28|3.9|4.85|7.65|6.08|4.89|3.9|3.02|2.5|2.3|1.34|0.83|0.9|1.09|1.69|2.03|2.74|2.05|2.81|4.6|6.38|6.55|6.19|6.07|8.46|7.08|7.11|7.16|10.23|12.21|12.43|18.11|13.21|12.34|10.09|14.63|21.61|22.96|16.62|15.31|10.82|9.46|9.96|11.89|8.57|10.34|10.75|12.21|9|9.6|7.26|6.54|7.72|6.28|4.86|4.58|2.63|3.74|3.97|
2020-10-24 13:23:11|russ2000_0168|LAD|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.25|12.125|11|13.625|14.25|16.625|14.375|11|20.25|15.3125|21.0625|22|16.4375|16.0625|12.375|12.1875|12.5|14.55|16.96|12.71|20.1|24.45|21.9|16.9|15.51|13.33|16.72|21.97|25.35|28.5|22.56|21.65|25.35|25.68|29.88|28.92|32.92|35.14|29.46|25.04|26.48|27.67|24.3|19.8|12.8|10.48|4.79|3.78|3.27|2.03|8.96|11.36|8.86|7.8|5.91|10.44|14.25|14.15|19.24|17.74|22.17|24.47|23.84|36.17|39|45.69|55.21|66.2|68.49|66.4|96.37|79.74|87.25|101.2|113.47|107.67|103.06|84.18|70.41|94.49|98.08|83.82|93.25|116.76|116.72|100.98|96.9|76|82.1|96.54|122.37|126.29|146.12|84.58|160.18|283.79|
2020-10-24 13:23:13|russ2000_0169|PBH|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.75|17|19.5|11.95|12.82|11.99|9|11.55|13.16|12.17|13.04|11.03|7.25|8.51|10.73|8.62|9.6|5.41|6.2|7.14|7.82|9.08|7.65|10.15|11.35|11.58|13.25|9.02|11.42|17.52|16.42|17.42|20.12|25.7|34.19|31.07|33.23|27.38|33.55|32.24|35.05|43.59|48.01|46.26|45.93|53.62|56.75|47.98|52.37|56.8|51.3|48.34|43.56|32.31|37.34|37.87|31.38|28.36|31.66|35.3|40.23|40.45|36.57|36.49|
2020-10-24 13:23:15|russ2000_0170|FNB|price_next_month|||||||||||||||8.7541|9.0036|10.0791|9.668|10.0701|9.5401|9.9422|8.8822|8.206|8.0966|8.206|7.4119|7.29|7.8121|7.9506|6.6254|6.3605|5.3004|6.0956|5.3004|6.0955|6.6254|6.8905|6.4929|5.3004|6.4929|8.3478|7.6856|7.9506|8.1493|7.5532|9.2757|8.9043|8.4882|9.3219|10.0697|11.1303|11.3954|12.5222|12.4549|12.3244|12.5222|12.7222|16.4313|17.623|18.1534|19.7448|18.2191|14.5761|13.1178|13.0517|13.7811|13.5826|11.6609|10.4683|10.7995|11.395|11.462|13.7276|13.983|12.9112|14.682|16.0341|15.6631|15.2391|14.5608|16.129|16.7228|17.4546|20.65|19.6|20.13|20.53|19.78|18.95|19.75|17.92|16.84|16.78|16.54|16.93|17.59|16.78|15.01|16.62|15.57|15.46|11.33|13.1|7.91|7.52|7.76|7.08|7.09|9.32|8.57|8.5|10.1|10.95|10|10.09|11.72|11.35|10.88|10.73|11.59|11.39|12.64|12.51|11.84|12.44|12.3|12.79|12|13.27|13.79|13.47|12.05|13.22|11.95|13.07|14.94|14.24|13.7|13.49|14.35|13|12.83|11.83|11.65|12.13|12.05|12.06|11.67|8.09|7.41|7.85|
2020-10-24 13:23:18|russ2000_0172|HELE|price_next_month|1.25|1.5417|2.0834|1.5834|1.7292|1.125|1.3333|1.2709|0.9584|0.6667|0.8125|0.6251|1.1043|1.0209|1.3126|1.6876|1.5417|1.4376|0.9167|1.3542|1.8751|2.1875|2.3333|2.75|3.7292|2.8959|3.3959|2.1458|2.0417|1.9792|1.125|1.5625|1.6459|2.3126|2.9792|3.5625|3.7917|3.8333|3.875|4.625|4.375|3.4375|4.1875|4.125|3.5|3.6563|4.657|4.563|4.313|5.25|4.688|4.969|6.25|6.875|9.125|11.875|11.625|15.5|16.625|15.25|20.5|22.625|14.875|16|14|16.75|8.9375|8.0625|6.6875|5.875|5.75|5.75|6.16|13.95|10.05|14.9|13.81|12.75|9.65|12.92|14.15|18.3|22.44|28.72|33.22|31.36|26.55|31.96|27.94|23.44|17.95|19.16|20.66|17.93|24.61|24.11|22.7|22.21|18|17|16.91|20.56|17.99|10.47|15.95|21.75|22.84|23.57|27.01|23.96|25.65|28.07|31.12|32.25|28.93|32.17|34.6|30.46|30.22|36.2|34.88|42.48|46.72|55.04|62.7|53.63|61.85|75.22|87.61|87.78|99.21|89.37|99.53|99.61|81.5|93.3|94|100.75|92.9|93.15|89.15|114.55|124.12|116.04|144|148.28|149.76|189.05|164.28|188.25|207.11|
2020-10-24 13:23:20|russ2000_0173|CATY|price_next_month||||||||||||||||||||||||||||||||3.75|3.75|3.5417|3.75|3.9063|4.1875|5.8125|5.625|4.25|4.4375|3.4375|3.7188|2.5|3.1875|3.25|3.375|3.375|3.188|3.063|3.438|4.219|4.032|4.063|4.563|5.188|5.375|6.313|8.25|8.829|9.0938|4.8906|7.9375|9.3438|8.7188|9.75|9.5938|10|11.375|11.5938|12.3281|15.9531|14.3|13.2125|14.725|15.5275|21.347|18.28|20.125|18.8045|21.75|24.275|24.38|27.55|32.55|33.505|39.4|36.33|32.87|35.54|38.96|35.71|38.26|36.75|34.45|34.66|32.79|30.61|30.97|25.93|17.05|15.94|24.48|12.7|11.22|9.12|8.83|9.58|12.33|11.76|13.6|17.31|17.05|13.86|13.99|15.74|17.22|16.19|17.68|19.41|19.71|23.76|24.63|23.5|23.6|25.59|26.41|23.89|28.58|32.11|31.3|28|30.52|29.98|29.95|36.44|38.05|37.45|41.8|45.2|40.01|41.59|37.67|37.12|36.79|37.22|35.57|36.06|27.92|24.18|24.23|
2020-10-24 13:23:23|russ2000_0174|WTFC|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||8.333|9.75|10.167|11.167|13.25|11.5|12|13.167|11|13.0833|13.3333|12.25|11.5833|9.8333|9.5|10.375|11.3333|10.6667|12|16.8733|20.5|20.2667|23.36|33.322|30|33.42|28.14|30.15|40.64|43.06|48.401|50.94|56.16|55.46|47.97|52.96|48.68|53.92|56.46|50.44|47.99|48.2|43.49|43.98|44.26|30.8|32.47|21.75|28.99|20.41|16.16|15.55|30.69|30.68|38.68|33.12|31.87|32.52|36.86|32.495|28.2|29.4|33.75|36|38.69|38.01|36.22|39.25|40.91|45.71|45.64|47|43.83|46.42|47.88|52.85|54.25|47.27|44.25|49.12|55.77|72.33|68.16|78.13|78.39|82.09|88.09|88.18|87.25|70.86|73.04|73.38|62.63|68.94|34.46|41.15|45.34|
2020-10-24 13:23:25|russ2000_0175|DK|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.25|15.22|17.47|15.22|19.17|28.59|25|17.67|12.68|8.61|8.23|5.49|11.63|7.71|8.01|7.6|7.26|7.36|7.13|7.26|13.29|15.64|14.01|11.75|14.87|18.55|26.14|26.23|37.71|27.86|20.17|34.48|28.93|28.83|30.46|28.44|39.72|39.99|26.31|23.08|15.48|12.87|17.2|25.27|23.23|25.54|26.42|36.05|44.54|49.68|41.28|31.89|37.38|40.34|34.16|33.19|16.65|16.97|11.79|
2020-10-24 13:23:27|russ2000_0176|ALE|price_next_month|7.6297|7.4064|8.039|8.2996|7.4435|7.7041|8.8578|9.1555|10.086|10.3465|11.1653|12.654|14.6637|19.0554|18.9065|19.4275|16.2268|14.8126|13.3983|14.9614|14.2915|14.7381|14.9614|14.2171|14.2915|15.8547|15.1847|14.8126|14.7381|15.1847|15.1103|15.8547|17.1201|16.4501|17.5667|18.5343|18.6088|19.9486|19.3531|20.6185|21.1395|21.4373|19.502|18.9065|17.7155|15.8547|15.5556|15.1836|15.5556|16.3745|17.0445|17.1934|15.9276|16.4495|16.8205|17.0445|16.5975|19.5752|21.696|23.5189|24.2638|23.4819|24.9707|24.0778|25.0827|22.552|22.031|20.0212|21.957|25.3807|25.6777|26.3056|29.0204|28.2115|26.2011|31.751|36.3719|27.9995|25.5104|24.4028|28.2972|31.9177|35.9789|39.004|41.2174|33.0134|33.98|41.37|41.67|48.32|44.01|44.29|46.77|46.42|45.1|48.09|48.41|43.84|43.69|38.36|41.77|42.56|35|31.1|26.04|31.98|33.85|31.3|36.47|36.06|36.38|36.91|40.49|40.25|39.51|41.45|41.21|41.46|41.62|46.14|51.35|53.62|50.53|49.98|51.76|46.92|52.24|56.65|50.3|48.29|50.21|52.9|56.19|63.85|61.29|65.35|69.91|73.27|78.35|72.44|76.41|77.53|74|76.94|81.45|86.95|86.06|83.48|57.56|59.3|55.95|
2020-10-24 13:23:30|russ2000_0177|SLAB|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||80|54|40|16.0625|21.97|21.41|11.81|37.9|34.86|24.51|18.37|21.47|25.84|30.89|50.5|46|56.84|42.11|33.06|33.26|28.67|26.06|27.2|38.03|55.57|33.19|33.43|34.45|30.52|34.17|41.03|34.75|32|34.13|27.1|26.3|28.09|36.03|46.3|47.71|50.51|40.79|37.2|45.64|42.1|41.98|34.32|43.95|40.58|38.28|36.22|43.52|41.61|42.72|42.19|41.94|50.43|49.33|39.17|47.51|52.15|52.65|43.97|47.43|43.35|46.65|57.58|66.1|70.45|67.6|86.5|93.25|92.25|102.3|80.14|77.87|90.65|103.55|110.19|116.09|80.55|102.27|99.07|
2020-10-24 13:23:32|russ2000_0178|WAL|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.93|27.9|28.6|37.73|33.7|33.5|35.03|30.14|27.15|24.45|15.76|13.49|8.44|15.7|9.11|5.04|6.21|6.01|3.88|6.62|7.18|6.6|7.53|7.71|7.29|5.95|6.67|8.69|9.46|10.6|11.3|13.65|17.1|19.34|23.94|25.27|24.22|22.74|26.12|29.79|32.99|32.92|35.15|33.75|31.12|38.51|49.33|47.68|49.79|53.38|56.99|57.05|57.69|53.65|41.07|44.86|45.11|44.86|57.17|32.36|34.84|37.35|
2020-10-24 13:23:33|russ2000_0179|GIII|price_next_month||||||||||||||||||||||||||||4.75|6.4166|4.875|1.25|1.6667|1.7083|1.375|2.0417|2.25|2.1667|1.8333|2|3.1667|2.875|1.9167|1.75|1.3333|1.625|1.125|1|0.5417|0.5417|0.625|0.875|0.9583|1.0627|0.8333|0.896|1.1667|1.75|1.8127|1.5417|1.875|1.8333|1.3958|0.7917|0.9792|0.7292|1.1042|1.0104|1.1563|1.5|1.7083|2.2917|2.3125|2.8267|3.2|2.0967|2.35|2.6833|2.3233|1.85|1.7933|2.0767|2.44|3.9067|3.075|2.67|2.3333|2.1967|2.6863|2.5467|3.79|3.4|4.7677|4.975|5.25|7.555|10.85|8.835|8.065|8.135|6.685|7.375|8.015|6.905|2.75|4.01|6.045|8.005|8.705|14.3|12.9|13.2|17.445|22.43|15.435|14.095|11.43|13.425|12.285|18.48|17.945|20.33|25.73|28.36|34.985|35.885|38.835|39.675|48.6|55.59|72.9|55.09|49.36|45.25|40.03|26.12|26.26|23.7|26.03|25.34|37.35|36.49|45.7|39.86|34.87|43.15|28.66|25.11|27.21|11.33|9.89|15.18|
2020-10-24 13:23:36|russ2000_0180|BLKB|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.55|10.67|14.01|12.94|13.86|14.29|17.4|20.49|21.1|23.7|25.11|23.59|22.1|26.75|26.42|25.72|20.94|18.7|12.92|12.35|13.61|23.9|24.08|26.14|22.08|24.9|26.53|26.55|28.48|25.26|28.31|32.11|26.45|24.19|23.55|29.44|33.1|39.3|38.03|32.52|35.15|39.33|42|49.21|57.46|60.13|65.33|62|67.31|64.31|65.03|77.4|86.05|89.96|94.42|105.9|106.55|97.93|65.45|82.57|84.04|86.99|79.34|53.09|57.18|55.45|
2020-10-24 13:23:38|russ2000_0181|BKH|price_next_month|4.25|4.5|4.6389|5.1111|4.9167|4.8611|5.4167|6.1666|6.6944|7.3333|7.4722|9.6111|10.7778|11.5556|11|10.5|8.8889|10.3889|10.2222|10.6667|11.5|12.2222|12.1666|11.9444|11.6667|13|11.8334|11.9444|12.3334|13.0556|11.5|13.7222|16.7223|16|15.6667|17.5|20|19.0833|17.9167|17.9167|16.6667|16.8334|16.25|15|14.6667|13.4167|13.667|14.6667|14.6667|16|16.75|17|16.6667|15.3333|17|18.5|18.75|19.209|20.083|21.917|20.9375|24|25.8125|24.8125|22.75|25.125|22.5|23.9375|22.9375|23.1875|31.25|38.21|51.37|40.98|27.46|28.86|34.86|25.47|26.35|24.22|28.48|30.69|32.17|29.8|30.59|27.62|29.46|29.79|34.28|39.88|41.57|35.6|36.4|35.83|34.51|37.07|39.81|37.3|44.42|38.74|39.01|32.27|25.25|26.5|19.88|26.01|24.37|25.98|32.89|31.92|31.84|31.01|34.75|29.88|33.71|33.76|33.01|31.85|35.77|40.35|46.89|53.05|50.72|54.83|57.75|52.71|54.73|50.16|49.29|41.66|45.78|49.28|60.59|63.05|61.85|62.55|68.02|69.66|65.26|55.55|56.68|59.97|59.5|67.89|72.76|79.15|78.83|83.03|61.94|57.86|59.43|
2020-10-24 13:23:41|russ2000_0182|CIEN|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||129.5|124.691|185.283|192.5|201.908|134.099|261.191|36.75|51.1875|66.2813|119|121.8438|211.3125|357|595|770.875|626.5|239.75|239.47|87.43|102.48|56.91|38.92|17.22|51.38|33.25|44.73|44.66|48.93|38.36|22.12|15.05|19.81|11.9|16.17|19.53|24.64|34.37|29.12|27.07|29.27|28.61|36.41|42.66|27.39|32.12|21.53|9.72|9.04|8.43|9.53|13.05|11.72|16.13|13.32|15.44|24.73|26.55|16.7|10.71|13.82|16.29|15.36|13.21|15.21|15.36|19.73|25.69|23.46|23.28|20.55|16.77|19.31|19.28|24.29|22.48|18.57|18.33|19.95|21.19|24.1|22.76|25.9|22.26|21.93|25.03|27.48|29.76|36.56|38.12|43.12|36.8|42.1|40.62|56.16|39.74|
2020-10-24 13:23:43|russ2000_0183|LPX|price_next_month|10.8978|9.7728|8.2729|8.9525|7.2365|5.6667|6.6335|8.2834|6.5848|6.9604|6.629|7.8773|8.4535|7.9172|9.7945|12.7875|11.4167|10.7917|9.375|9.4167|10.4584|11.2917|9.6667|10.4584|11.5417|12.7083|13.4584|12.9167|13.5834|11.8751|6.7917|10.0417|12.8751|13.9583|14.2501|18.6667|22.9583|22.8125|27.0625|35.5|36.5|30.875|36.25|44.25|33.625|32.25|30.625|26.375|25.375|24.625|23.875|25.5|25|20.125|20.875|20.75|18.625|22.9375|21|20.0625|21.875|19.9375|17.75|20.0625|20.8125|21.9375|12.6875|12.875|13.375|9.6875|8.5|11.15|12.25|10.62|7.2|8.64|11.7|7.92|6.74|7.3|8.08|12.15|19.02|21.27|23.6335|23.6495|24.51|25.6|24.6|26.82|24.93|29.45|27.58|20|19.78|22.91|19.71|18.52|16.46|15.27|11.51|8.46|4.8|2.08|4.07|4.22|5.25|7.11|11.76|7.28|7.74|10.04|9.3|7.75|6.65|8.52|9.05|10.32|15.79|19.43|18.12|16.26|17.01|17.53|16.39|13.54|14.6|16.37|15.24|14.74|17.66|15.72|17|20.2|18.35|19.13|25.74|25.11|27.18|29.61|28.33|26.92|21.77|24.38|25.05|26.14|29.23|30.68|20|31.67|31.17|
2020-10-24 13:23:46|russ2000_0184|WAFD|price_next_month|1.0577|1.0723|1.0139|1.0723|0.8462|0.9043|1.2619|1.3784|1.5827|1.8606|2.0505|2.4807|2.685|3.1957|3.1813|3.2614|3.3142|4.0223|2.8907|3.7375|3.5401|3.6495|4.1458|4.1458|4.7148|5.9554|6.189|5.5321|6.1921|6.572|5.0238|6.1921|7.7695|8.2365|8.5872|9.5802|9.2443|9.2881|9.3757|9.3757|10.5061|10.5061|10.3133|9.6484|9.0121|9.1181|7.527|7.793|8.695|9.224|9.702|10.1784|9.796|9.914|11.1962|12.1292|12.3158|14.496|15.138|15.138|15.876|14.6763|15.0643|14.4999|13.7378|15.329|14.1259|10.4004|10.8273|11.6422|13.8543|17.3469|17.4236|18.175|15.4702|19.1585|19.6243|18.7829|18.5274|18.3321|18.0083|19.876|21.7686|23.1405|21.2364|22.7727|23.2|23.6818|22.29|23.27|22.99|24.14|23.92|22.37|23.24|23.19|23.71|22.53|24.16|24.42|23.81|18.6|17.62|12.28|12.98|13.93|17.15|18.65|20.57|17.4|15.05|17.29|16.09|16.91|13.65|15.76|17.54|15.93|16.78|17.59|17.17|21.75|22.77|21.88|21.58|20.96|21.83|19.86|21.6|23.28|24.94|21.35|24.29|25|27.25|32.85|33.7|33.45|34.8|35.9|31.75|33.55|28.16|29.09|33.14|36.58|36.46|34|26.74|23.34|23.23|
2020-10-24 13:23:49|russ2000_0185|CUZ|price_next_month|8.0502|7.9327|7.9327|10.3418|10.9883|10.6359|11.6933|16.1004|19.8611|17.9808|17.1581|17.3343|26.1485|22.9281|25.1034|24.8094|25.7501|31.5273|23.5277|23.5277|29.6451|31.9977|29.1743|28.704|33.8799|33.8799|32.4684|29.1743|28.2332|25.8807|19.2929|18.8222|24.4688|25.8807|25.8807|21.6455|23.5277|23.5277|26.5863|31.5273|30.3507|30.5862|32.4684|32.4684|31.2918|31.0566|29.1734|31.7624|31.5281|33.6455|32.7026|37.8805|35.7621|39.055|43.0557|52.2315|48.2308|53.8775|59.0555|56.585|56.937|54.349|53.8784|58.8192|65.407|69.1714|59.6427|101.1103|110.8155|123.1675|73.4064|76.3709|73.5476|70.8936|68.3527|70.3008|76.2297|67.6186|63.2424|68.1833|74.1405|79.6177|81.1705|86.676|79.3919|90.7134|105.0841|85.5185|76.2297|92.0403|83.401|88.1442|88.7935|89.697|100.9903|110.5049|94.779|72.5876|81.2835|72.4182|71.7406|62.0284|40.8817|27.1321|23.8571|24.337|20.6667|21.6267|22.756|19.3398|20.9208|24.0547|25.4099|24.0265|18.521|20.8079|22.1913|21.429|23.7441|25.1276|30.8307|28.9391|31.9883|30.3507|32.8353|34.9527|36.7314|31.1695|27.4992|29.3061|28.3462|24.337|29.2214|30.0402|31.08|34|33.96|36.76|36.08|36|35.56|37.28|33.24|35.4|38.28|35.18|40.13|40.93|30.17|30.72|27.37|
2020-10-24 13:23:52|russ2000_0187|XPO|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.2|6.08|4|5.2|3.8|2.32|3.56|2.92|3.96|5.56|5.16|5.12|5.32|5.52|5|4.48|4.72|4.96|4.84|4.4|3.4|3.48|4.2|5|6|5.04|9.36|10.48|8.36|12.36|8.99|11.72|16.77|16.5|11.9|16.98|17.44|18.78|22.4|28.99|29.79|27.21|33.18|37.98|42.78|44.35|27.31|26.28|30.19|26.1|36.59|43.7|47.41|64.07|68.27|92.33|98.32|100.28|99.24|56.92|63.19|56.71|74.04|78.24|57.8|78.18|94.72|
2020-10-24 13:23:54|russ2000_0188|CLVS|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.56|14.03|18.85|21.82|22.26|16.88|27.36|71.61|62.04|61.42|71.03|41.49|46.78|55.78|74.1|85.76|92.01|33.37|17.51|14.24|34.76|42.95|61.15|93.555|81.98|66.64|52.93|45.55|31.81|18.34|25.67|14.43|4|9.91|6.1|6.58|5.615|
2020-10-24 13:23:55|russ2000_0189|FR|price_next_month||||||||||||||||||||||||||||||||||||||||||||||22.5|19.5|18.813|17.5|20.375|20.375|23|23.875|23.625|25.875|29|29.5|30.938|34.625|35.875|32.5|27.625|25.625|25.6875|26.875|25.875|24.6875|26.875|30.0625|32|30.875|32.85|30.75|31.4|27.5|30.62|33.67|32.35|27.04|27.15|27.96|30.3|32.3|36.58|33.65|36.64|38.6|39.12|38.2|41.28|40.63|39.07|39.24|40.28|45.97|47.26|43.79|38.71|40.75|34.84|30.21|24.79|10.34|5.44|3.77|4.24|4.35|5.12|7.98|4.22|7.33|10.22|12.52|11.85|9.85|11.48|12.34|12.74|13.35|15.67|17.94|16.36|18.07|17.16|18.37|18.05|19.53|21.73|19.73|20.94|21.68|20.59|22.94|29.47|26.41|25.85|28.14|30.52|30.88|30.86|31.11|32.55|30.7|32.72|35.27|38.19|42.11|42.7|37.77|43.92|42.02|
2020-10-24 13:23:57|russ2000_0190|RLI|price_next_month|0.7996|0.7046|0.6847|0.6747|0.7196|0.7046|0.8546|1.0245|1.5192|1.7891|1.5442|2.3738|2.9985|2.68|2.66|2.42|2.92|2.38|1.54|1.54|1.54|1.42|1.36|1.24|1.34|1.36|1.28|1.38|1.86|2.16|1.76|2.2|2.48|2.12|2.52|2.98|2.96|3.34|3.6|4.12|4.04|4.12|4|3.84|3.56|3.68|3.38|3.4|3.96|4.6|4.675|5.05|4.55|4.75|5.525|7|6.475|7.5|8.3|9.9125|10.85|10.5781|8.1875|8.3438|7.9531|9.25|8.3281|7.8125|8.0313|8.75|9.7813|11.3125|10|10.5375|10.0625|11.45|14.4|13.1375|14|13.81|14.775|16.18|16.8|20.32|17.375|18.4|19.015|21.73|21.45|23.8|26.875|27.325|24.8|23.64|27.105|27.67|27.845|29|29.085|27.76|24|27.31|28.695|28.245|24.015|24.805|25|25.73|29|27.745|28.71|26.935|29.62|31.575|35.17|35.66|34.44|32.205|34.09|34.505|35.925|41.27|47.24|41.66|43.06|42.74|49.59|46.91|49.66|55.23|60.85|59.3|62.18|68.17|55.74|59.42|57.22|58.06|59.09|64.26|63.28|74.76|73.93|66.01|81.33|90.13|97.32|93.01|72.83|88.13|93.49|
2020-10-24 13:23:59|russ2000_0192|BRS|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 13:24:00|russ2000_0194|HCSG|price_next_month|||0.3096|0.3892|0.4658|0.5454|0.9376|1.0254|0.9327|1.185|1.163|1.3825|1.3386|0.9875|1.0973|1.207|1.0973|1.3166|0.6363|0.768|0.8559|0.79|0.768|0.8777|1.0752|1.1191|1.5141|1.4264|1.5361|2.1286|1.2289|2.0189|2.6113|2.3261|1.953|2.0741|1.2181|1.5309|1.3169|1.284|1.3169|1.0535|1.2675|1.465|1.4979|1.679|1.6298|1.8271|1.5969|1.5311|1.1524|1.2347|1.3004|1.2347|1.2676|1.564|1.4156|1.58|1.6791|1.8436|1.9012|2.2469|1.8519|2.2469|1.9753|1.8519|1.5864|1.6111|0.9661|0.9383|0.963|1.0617|1.284|1.6296|1.7383|2.0741|2.8543|2.8721|2.3427|2.5817|2.6074|3.2415|3.2198|3.9407|4.6519|4.9867|5.4904|5.7778|7.4815|8.1422|8.2845|8.6978|9.4889|9.6045|12.08|12.8533|12.4445|12.32|14.64|16.1733|10.1733|11.0733|11.04|10.2133|11.92|12.4467|13.1667|13.6667|14.3267|14.8933|16.02|15.84|17.76|15.69|17.31|18.69|21.22|21.69|23.9|24.15|22.29|24.61|27.39|27.13|29.1|26.14|29.78|31.51|30.27|34.91|37.26|35.37|37.85|38.81|36.97|39.75|45.91|52.25|52.89|56.01|38.63|40.26|40.59|43.62|33.85|23.91|24.36|25.6|25.49|26.19|23.6|
2020-10-24 13:24:02|russ2000_0195|AKR|price_next_month|||||||||||||||||||||||||||||||||||||||||19.625|19.625|16.75|14.875|14.75|14|13|12.5|12.625|13.375|10.75|11.875|10.75|10.125|11.125|11.375|10.25|9.375|8.938|8.938|8.125|6.813|5.5625|5.125|5.4375|5.125|5.0625|5.0625|5.8125|5.875|5.875|6.65|6.39|6.73|6.24|6.5|6.93|7.45|7.49|7.92|9.05|10|11.34|13.4|12.56|14.17|15.4|16.06|16.05|19|19|21.33|22.57|23.84|25.55|25.69|26.88|23.03|26.5|24.84|25.64|22.69|18.07|11.67|14.5|13.7|15.9|15.93|19.08|18.54|19.08|18.48|20.85|20.99|20.72|21.02|23.18|23.94|25.68|26.14|28.55|25.78|26.67|25.45|27.13|28.23|31.2|36.19|30.9|31.98|32.89|34.1|33.7|37.66|33.69|31.84|29.08|29.74|28.15|24.56|23.6|27.08|27.84|28.73|28.24|28.07|27.98|24.82|12.39|12.04|10.56|
2020-10-24 13:24:04|russ2000_0197|OGS|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.1|36.49|37.25|34.28|42.6|43.54|42.48|46.69|49.38|59.36|66.5|58.42|65.06|68.22|69.49|74.02|71.69|66.52|77.35|81.27|77.71|88.14|91.04|95.23|90.99|82.81|75.37|71.81|
2020-10-24 13:24:05|russ2000_0198|SHOO|price_next_month||||||||||||||||||||||||||||||||||||||||||||0.7078|0.2963|0.428|0.6584|0.5926|0.7401|1.0453|1.1687|0.9877|0.8066|0.5186|0.4857|0.6997|0.4938|0.823|0.9218|0.9712|1.3416|1.3004|0.9136|1.0617|1.1852|1.7531|1.6132|2.0412|2.856|0.9794|1.2551|1.4321|2.348|2.344|1.1852|1.9753|2.5719|2.2874|2.2507|2.2703|2.3348|2.5324|2.8221|2.4481|2.5152|2.4757|2.1083|2.5284|2.0912|2.9432|3.3765|4.0073|7.011|6.6094|8.5215|5.8706|5.8766|5.5704|4.403|3.3719|3.7353|4.4425|4.3022|3.4331|5.8114|6.3328|8|7.9289|11.4529|11.4459|12.5333|11.3096|15.7482|16.9333|16.4|18.2845|19.2045|17.9689|19.0756|20.48|21.6133|22.8533|24.4533|21.7267|23.74|21.2333|20.9|22.8933|26.0133|27.7867|23.2333|21.5267|23.34|23.3467|22.2667|23.4667|25.3667|27.3333|26|30.8|32.1667|36.0333|31.27|32.65|36.35|34.51|41.18|38.56|25.07|21.18|22.68|
2020-10-24 13:24:07|russ2000_0200|B|price_next_month|3.2709|3.625|3.7292|3.8333|3.6042|3.2084|3.7709|4.0418|3.3959|4.0834|3.7917|4.6042|5.5418|5.6667|5.4792|5.8751|6.0626|6.1459|5.125|5.2917|5.9167|5.5208|5.7292|5.6667|5.7917|6.0208|5.625|4.4375|4.9167|4.625|4.0834|4.7709|5.0208|6.0626|5.9792|5.9792|5.5418|4.8751|5|5.1875|5.1667|5.2709|5.4167|5.2292|5.625|5.8333|6.25|6.3333|7.479|7.104|6.25|6.9375|7.729|8|9.375|11.375|11.625|14.219|13.0625|12.625|15.6563|14.125|13.25|11.2813|10.5313|9.9063|10.1563|7.2813|8.4688|9.875|9.625|9.24|10|11.145|10.08|12.05|12.86|9.79|10.65|9.525|10.52|12.305|14.59|15.62|13.625|12.975|13|12.825|14.375|17.02|17.5|18.935|22.535|17.01|20.05|21.42|24.3|31.2|36.73|26.64|26.08|22.59|14.51|11.3|14.16|14.07|15.85|16.04|20.8|18.38|18.19|19.82|24.74|24.35|23.27|25.29|26.4|23.86|22.88|23.9|27.77|33|35.54|37.44|38.52|34.25|36.56|34.35|40.1|38.93|37.59|32.51|32.49|37.93|39.84|48.13|54.97|60.18|72.44|65.79|55.53|67.85|56.6|59.08|55.62|52.04|58.45|63.17|38.38|36.87|39.64|
2020-10-24 13:24:10|russ2000_0201|CVLT|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.64|19.84|17.13|17.54|20.3|18.24|12.93|15.79|9.61|13.57|11.36|15.73|21.36|23.94|21.29|22.25|26.67|29.45|37.94|46.6|40.53|42.93|49.88|49.92|55.46|72.06|73.7|76.97|89.45|74.29|68.66|47.54|46.575|48.81|46.59|40.57|35.93|37.97|41.15|42.41|53.96|52.4|51.45|55.7|62.3|54|68.45|68.25|59.34|58.06|63.13|51.1|45.48|45.18|41.11|37.83|43.73|
2020-10-24 13:24:12|russ2000_0202|FNSR|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 13:24:12|russ2000_0203|SAM|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||28|24|19.25|23.25|20.375|10|9.875|9.5|10|7.875|10.813|11.438|7.3125|8.5|7.875|8.375|8|7.125|8|8.5625|8.8125|8.875|9.08|9.25|11.06|15.17|15.14|15.8|13.85|14.55|12.25|14.92|16.33|17.92|18.7|20.04|24.55|21.31|21.92|22.8|25|24.95|26.18|29.13|33.21|36.16|33.6|41.89|52.06|35.02|43.52|40.28|47.21|28.71|23.92|29.55|38.07|47.8|54.5|66.08|66.86|94.04|90.33|90.37|82.75|104.83|102.06|127.01|106.16|139.44|154.52|174.58|228.1|222.12|236.73|232.3|213.47|280.27|270.76|225.88|228.35|199.25|178.77|167.88|158.22|170.4|141.45|133.5|171.15|186.95|216.75|304.95|267|245.88|261.27|386.51|397.03|367.7|386.34|581.66|973.31|
2020-10-24 13:24:15|russ2000_0204|SNX|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.2|13.99|20.88|15.54|18.25|23|16.92|17.78|16.76|15.38|18.22|19.2|23.7|21.86|20.59|20.52|21.44|18.25|20.4|24.54|18.06|14.34|19.04|28.37|30.12|29.53|29.4|26.05|27.95|33.74|32.83|30.72|26.1|32.09|38.24|34.33|32.69|35.41|35.13|45.9|62.01|65.07|62.42|64.02|64.1|71.91|72.52|73.04|89.21|83.24|90.51|97.4|112.08|122.14|109.88|119.25|128.67|140.7|97.96|102.48|83.79|85.26|101.03|96.09|110.44|128.84|72.47|118.96|144.28|
2020-10-24 13:24:17|russ2000_0206|FUL|price_next_month|2.7292|2.9896|3.2084|3.1354|2.6146|2.3333|2.0209|2.3125|2.3542|2.5417|2.6875|3.2917|3.8958|4.6667|4.8751|4.8751|5.7084|7.4167|5.0833|5.125|6.2918|4.4584|4.2501|4.6251|4.4584|5.0417|3.75|4.0833|3.6667|4.5|4.5|5.6667|7.5|7.5417|9.5|11.75|12.3333|12.8125|9.3125|9.5|9.875|8.75|8.0625|9.1875|8.75|9.1875|8.3125|7.9375|9.4375|8.8125|7.875|9.0625|8.1875|8.6875|10.4375|12.469|13.4065|12.9065|11.8125|13.125|15.6875|14.0625|10.2815|10.75|17.0315|17.375|13.6875|16.25|9.6095|9.6565|8.4535|9.672|10.335|13.1675|12.8575|13.54|15.555|13.53|14.235|12.675|12.265|12.13|12.39|14|13.7|13.365|13.45|13.335|15.16|17.265|14.985|18.895|26.15|19.99|24.79|25.87|25.57|27.63|29.43|20.76|23.08|25|17.67|13.97|17.66|20.16|19.11|20.02|23.45|20.44|20.64|22.79|21.85|22.86|21.49|28.62|32.9|29.22|30.4|39.08|37.9|40.15|47.87|46.58|46.33|44.65|41.97|41.15|41.77|40.06|37.99|37.22|44.72|46.56|42.07|49.37|52.83|51.52|56.87|51.85|49.47|56.68|44.46|49.39|48.97|47.81|48.8|46.21|36.79|45.34|49.57|
2020-10-24 13:24:20|russ2000_0207|TPH|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.05|19.16|16.08|14.7|19.14|17|15.76|13.39|15.12|15.29|15.28|13.8|12.1|11.51|11.8|12.94|11.63|12.36|13.21|14.23|19.09|17.17|16.57|12.08|11.77|13.79|12.32|14.82|15.67|7.87|14.06|18.19|
2020-10-24 13:24:21|russ2000_0211|LFUS|price_next_month|||||||||||||||||||||||||||||||||||||||7.5|10|9.125|10|12.375|12.875|11.625|11.5625|13.125|14.25|16.938|16.625|16.25|17.25|18.75|17.625|20.625|23.375|23.125|28.5|30.625|27|25.25|23.25|22|19.25|20.125|19.75|22.125|25.125|35.5|35.25|29|29.0625|26.8|28.54|22.54|24.375|26.91|21.1|15.641|17.7|19.56|23.29|26.6|28.74|38.11|38.8|32.62|31.83|26.94|28.89|24.51|29.55|32.29|33.78|33.86|31.39|40.11|32.59|31.83|30.39|36.76|31.96|18.66|15.3|16.39|23.4|27.56|30.06|42.13|35.61|42.43|51.28|62.21|51.09|48.96|50.71|62.67|53.64|53.6|64.01|69.82|79.99|85.03|89.5|90.55|86.92|97.54|98.74|97.99|92|99.93|101.9|116.48|125.02|139.5|157.71|154.15|180.18|209|217.34|186.92|216.82|181.16|175.72|201.05|168.96|175.57|176.91|145.24|177.65|202.57|
2020-10-24 13:24:23|russ2000_0212|SBGI|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||15.25|10.375|9|19.063|20.25|15.25|12.75|11.5|17.375|18.25|23.625|25.9375|26.188|13|18.875|14|18.5|10|8|7.75|10.9375|9.2188|11.1875|8.17|9.81|7.38|10|13.35|11.75|11.83|11.32|10.6|10.35|11.63|13.65|12.36|9.91|7|8.23|7.66|9|8.29|7.96|7.85|8.42|9.02|11.77|16.33|13.04|12.04|9|8.79|7.63|3.23|1.85|1.11|1.87|3.94|5.05|6.88|6.04|7.99|8.77|11.49|9.91|9.58|12.28|10.28|10.2|12.6|13.78|26.8|28.21|32.05|31.42|26.73|32.31|29.05|24.74|30.64|29.02|30.01|33|32.07|27.82|25.1|33.75|39.45|36.05|31.7|37.1|28.35|25.8|28.64|30.81|45.79|50.25|39.84|29.92|17.65|20.6|18.83|
2020-10-24 13:24:26|russ2000_0214|VLY|price_next_month|1.8804|2.413|2.9707|3.3916|3.5461|3.6063|3.4258|3.795|5.4952|5.624|6.1134|7.3326|8.9212|10.8155|8.0663|7.886|7.6113|8.9856|8.5218|7.6113|7.3363|8.526|7.1509|6.7383|7.2885|7.2885|7.2195|5.3631|6.0164|5.5007|4.1944|4.8132|6.3258|7.1509|6.7383|8.0448|10.3137|10.0043|10.4167|12.3765|13.4722|12.7632|13.15|13.15|14.8906|13.9236|13.54|13.1525|12.8922|12.119|12.5714|12.6345|14.9549|13.0873|12.763|13.4079|14.3753|14.696|16.2455|19.2096|20.6932|22.8841|11.4549|11.1368|12.2239|12.2504|11.8885|11.0811|11.7214|11.4305|12.9506|13.6628|13.471|13.9236|14.6799|16.7721|17.4744|16.9133|16.9133|15.9004|17.0564|17.7461|18.8548|18.3456|17.4963|16.8398|19.1952|17.4625|16.7788|16.7365|17.2269|16.6442|18.5061|19.3792|19.4464|19.1106|18.9315|16.5872|16.0466|15.8586|15.0359|16.2401|15.6313|10.7116|11.9045|10.988|11.4718|11.8778|14.0287|13.161|12.0998|12.2721|12.9887|12.5238|11.4286|11.3524|12|9.3|9.74|9.79|8.99|10.35|9.75|9.69|10.02|9.58|9.98|9.08|9.43|9.92|10.5|8.8|9.46|9.07|9.86|12.11|11.76|11.88|11.5|12.57|12.55|11.65|9.98|10.11|10.48|11.16|11.58|10.53|8.36|7.47|8.08|
2020-10-24 13:24:29|russ2000_0215|AMBA|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.06|11.95|13.7|17.07|19.99|33.07|27.23|32.64|42.1|51.02|73.66|101.21|57.93|54.14|44.31|49.43|73.05|52.54|54.21|48.82|49.5|64.47|46.93|39.04|36.38|36.11|44.88|44.46|59.53|63.68|47.12|47.55|53.29|
2020-10-24 13:24:30|russ2000_0216|HAE|price_next_month|||||||||||||||||||||||||||||||||5.9063|6.9375|7.9375|7.9375|6.625|8.5938|9.6563|13.625|9.75|11.875|12.6875|11.625|8.5625|7.5|10|7.4375|7.75|11.0625|9.4375|8.6875|9.625|9.625|8.9375|8.25|8.3125|9.0315|7.5625|7.7815|8.875|8.2188|10.7813|10|7.8438|9.3438|9.3438|13.0313|11.5|11.4375|11.75|13.85|16.25|16.755|19.05|14.355|16.57|13.275|10.605|10.88|8.865|10.42|11.53|14.25|14.115|15|16.425|19.435|21.385|21.115|24.225|26|27.25|21.935|22.8|24.12|23.92|24.71|25.695|29.92|28.615|29.03|29.53|29.575|25.815|29.505|25.75|28.305|28.93|27.625|27.325|29.67|35.1|32.75|30.475|32.48|35.785|35.955|40.85|41.94|38.5|42.22|40.56|37.89|30.36|35.57|37.72|39.6|40.53|40.01|33.78|31.64|32.43|30.32|33.41|39.86|41.88|41.13|47.56|64.65|78.04|97.64|104.47|98.91|87.28|122.08|120.73|107.39|113.78|87.66|106.95|
2020-10-24 13:24:33|russ2000_0217|AEL|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.23|12.55|9.68|9.75|10.59|12.19|11.94|11.41|13.14|12.94|11.05|12.26|12.99|13.29|12.24|10.78|8.11|9.8|7.87|5.62|7.32|5.09|5.92|6.77|7.79|10.87|10.83|10.56|13.06|13.2|12.61|8.97|10.47|12.65|11.13|11.68|13.02|14.56|16.44|21.34|24.75|23.8|23.85|22.83|27.96|29.44|26.7|24.09|19.9|16.17|15.58|17.78|22.97|23.6|27.21|29.06|32.32|29.32|36.71|34.48|29.49|27.47|27|22.48|30.33|16.4|22.35|31.68|
2020-10-24 13:24:34|russ2000_0218|EXAS|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.75|5.5|14.9|8.56|10.99|9.675|13.18|13.5|10.91|10.44|10.83|12.599|10.1|7.02|5.85|3.21|3.49|2.8|2.34|2|2.32|3.07|2.13|1.83|2.72|2.5|2.89|4.64|3.3501|2.4|1.57|1.0328|0.65|1.22|2.42|2.68|3.8|4.69|4.06|8.2|5.995|7.05|8.78|7.88|8.07|9.55|11.18|11.32|11.05|10.73|13.95|9.54|11.82|12.7|17.47|18.12|26.79|22.76|28.2|8.24|9|7.12|11.86|19.24|13.41|22.87|36.07|48.91|55.83|42.36|62.22|66.41|65.65|94.9|118.05|92.62|104.44|55.75|92.08|105.6|
2020-10-24 13:24:36|russ2000_0219|VAC|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.99|17.89|28.76|32.34|37.96|43.41|42.5|44.45|45.28|52.01|56.75|58.38|61.13|70.49|80.53|91.37|69.33|53.92|62.94|68.25|73.05|84.27|99.49|116.25|126.85|137.29|130.21|117.25|108.29|69.98|97.01|98.66|101.87|129.23|49.99|83.65|93.73|
2020-10-24 13:24:38|russ2000_0220|CHE|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.8125|20.5938|17.25|14.625|16.8438|14.0938|16.5313|14.6563|14.0938|14.2813|14.0313|16|17.1875|16.5|16.7|14.435|17.05|17.7|16.345|16.05|17.9|16.875|19.45|18.075|28.355|27.65|22.995|28.485|32.815|38.335|43.14|43.43|52.78|58.72|53.15|29.99|36.06|49.69|67.84|61.93|55.11|44|37.05|41.39|38.81|40.59|37.47|47.24|47.62|56.67|53.71|57.39|63.43|66.5|66.31|53.79|51.18|62.24|62.25|69.48|70.67|79.53|73.5|72|75.81|90.51|94.37|99.84|103.66|120.62|131.29|132.36|147.68|133.23|134.38|139.66|162.11|186.41|205.97|203.1|248.22|281.42|322.26|297.83|275.06|324.45|371.32|417.12|441.35|453.58|471.59|494.47|
2020-10-24 13:24:40|russ2000_0222|CRUS|price_next_month||||||||||||||||||||||||||6.4375|6.5625|6.1875|6.4375|8.0625|4.8125|9.875|9.5625|9.3125|9.6875|11.1875|9.1875|11.3125|14.3125|17.5625|8.5625|12.625|17.5|21.25|18|14.6563|14.375|13.938|24.9063|46|42.125|21.375|20.875|14.125|19|15.5625|9.1875|13.5625|15.125|10.75|10.4375|8.75|9.625|10.5|7.0625|9.3125|9.9375|13.625|16.375|19.375|43.125|28.25|16.26|18.5|11.13|18.88|12.15|5.94|1.5|2.29|2.72|4.96|8.16|7.51|6.17|6.08|5.05|4.59|4.21|7.47|6.56|8.47|9.45|6.97|7.06|7.42|8.28|7.28|6.15|4.25|7.15|5.68|5.74|2.82|4.65|5.38|4.84|6.82|12.71|19.5|12.86|21.03|16.56|15.18|16.64|20.43|27.38|36.77|40.78|28.23|19.31|19.28|22.43|17.51|22.3|22.43|19.3|26.5|33.78|33.01|30.83|34.72|36.1|48.59|53.98|60.32|64.35|61.44|56|49.57|36.47|43.26|37.44|37.15|47.58|49.05|67.96|86.04|75.6|68.53|67.66|
2020-10-24 13:24:43|russ2000_0223|SLCA|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16|20.42|11.45|14.23|17.15|22.94|20.85|26|32.31|38.66|55.32|60.76|24.3|36.27|27.75|16.03|18.83|22.87|33.57|47.01|56.87|46.97|35.25|31.16|36|24.79|26|20.11|11.78|16.93|12.72|8.74|6.16|1.55|3.31|2.88|
2020-10-24 13:24:44|russ2000_0224|MLI|price_next_month||||||||||||||||||||||||||||||||1.4063|1.4063|1.5469|1.1406|0.8907|1.7813|1.8438|2.2031|2.8438|3.125|3.7344|4.125|4.7188|4.0938|3.9531|3.9535|3.719|5.2035|6.4845|5.875|7.5|10.0625|8.25|10.0625|10.469|9.375|11.219|11.047|13.469|16.922|17.0938|11.25|12.5938|15.75|17.0938|15.9688|16.4688|16.4688|14.5313|11.6563|13.4|16.175|16.725|14.475|16.495|17.045|12.9|13.375|12.725|12.775|14.375|15.78|15.41|16.775|19.06|13.33|15.85|12.95|14.64|13.77|14.515|18.94|18.37|18.335|16.285|16.4|18.44|17.98|14|16.185|12.835|11.435|10.06|10.985|11.88|11.83|12.295|14.825|12.36|14.7|16.35|19.56|18.765|20.225|22.105|22.855|21.315|21.9|26.68|25.89|27.445|30.145|31.12|28.94|27.83|32.46|31.39|35.04|32.37|31.52|25.45|31.56|34.04|30.29|40.26|32.04|31.5|34.75|33.09|27.18|33.11|24.35|25.91|29.17|30.19|30.77|29.17|25.9|27.96|30.28|
2020-10-24 13:24:46|russ2000_0225|OMI|price_next_month|1.5602|1.4492|1.5355|1.3382|1.1162|1.1162|1.2025|1.295|1.6465|1.998|1.8448|2.289|2.3692|1.9435|2.1409|2.3384|2.3877|2.7023|2.0052|1.925|2.4186|2.7408|2.8889|3.1358|2.3951|2.4938|2.3457|2.1235|2.3951|2.6667|2.321|2.963|3.7284|4.8148|7.1852|6|5.3333|5.5926|6.037|6.6296|6.8333|8.7222|9.5556|11.3333|10.3334|10|9.9167|9.0833|9|9.5|7.9167|7.8333|9|7.6667|6.25|6.8333|8.6667|9.9167|9.3333|9.042|11.8753|8.25|10.5833|8.75|6.5833|8.2083|6.25|6.0417|8|10.6667|10.0833|9.5667|12.9733|12.2|11.74|12.9667|13.7933|9.8333|9.8133|10.7667|12.4|16.6667|13.56|15.3|16.2|17.1133|17.46|19.0333|19.34|19.76|19.6333|20.8667|21.2467|20.14|21.0067|22.3|23.5667|25.6333|27.0267|27.5467|30.2133|30.6133|28.8467|26.5133|23.12|29.5333|27.26|26.7267|31.45|27.19|28.48|29.53|34.45|30.5|29.92|30.41|29.24|28.21|28.47|30.61|32.57|35.96|37.42|34.64|33.54|33.09|33.32|34.23|33.72|35.16|35.85|34.65|41.2|35.71|32.45|35.88|34.65|32.23|24.57|21.06|16.25|18.87|7.9|7.57|3.41|2.71|6.73|6.26|7.08|16.08|25.51|
2020-10-24 13:24:49|russ2000_0226|AXE|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 13:24:49|russ2000_0227|LOPE|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.85|18.98|16.38|16.7|17.72|18.33|25.77|21.53|22.1|19.9025|14.61|14.34|15.48|15.98|17.59|21.34|23.32|23.53|23.97|34.04|40.71|43.21|46.97|47.25|42.03|45.58|43.88|42.56|38.89|38.27|42.7|39.09|40.11|58.38|70.39|78.56|90.1|90.01|104.93|115.16|113.5|95.25|118.29|117.65|100.63|97.13|71.26|88.14|84.37|
2020-10-24 13:24:51|russ2000_0229|TTWO|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.917|5.625|5.25|3.833|5.167|3.917|3.542|8.0417|6.5833|5.5833|7|8.9583|8|8.2604|7.875|6.7917|8.1667|11.9333|4.8333|12.4067|14.4|12.0533|19.08|15.5|14.54|19.6867|26.24|19.4133|24.0533|19.7|23.1|22.6|26.44|25.69|19.69|18.05|19|10.43|14.94|17.66|20.87|20.485|18.32|17.39|25.39|23.99|13.63|7.89|9.37|9.15|11.66|10.47|10.86|8.91|10.6475|12.38|15.1|15.57|14.36|14|14.74|9.78|10.61|11.48|15.87|15.43|16.84|17.53|20.33|22.77|21.99|28.095|25.27|27.46|30.63|34.17|35.48|38.03|42.22|49.22|58.42|73.28|103.6|113.88|96.62|120.82|122.26|101.7|94.11|117.23|122.42|122.21|120|147.27|169.16|
2020-10-24 13:24:54|russ2000_0231|HPP|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17|16.31|15.21|14.36|15.66|10.85|14.14|15.13|17.75|18.63|20.74|21.94|21.21|19.32|21.59|22.81|25.24|24.71|30.25|33.95|29.2|29.34|27.38|28.79|29.46|32.31|34.94|34.77|33.7|33.37|34.17|32.29|35.41|31.95|27.9|34.85|34|32.99|36.1|22.64|23.74|22.31|
2020-10-24 13:24:55|russ2000_0232|MBFI|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 13:24:55|russ2000_0233|GPI|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.625|9.5|12.938|17.875|13.875|25.625|22.875|20.125|16.4375|13.8125|11.125|10.875|10.375|8.25|12.3|28.1|27.25|29.97|37|34.4|23.05|26.31|22.25|33.24|37|35.23|36.83|29.79|27.88|29.6|26.24|26.73|28.02|32.55|50.25|57.51|50.61|52.52|41.31|40.96|34.72|20.53|24.32|17.35|19.9|10.8|15.51|23.49|29.78|30.5|31.43|22.49|32.99|41.66|40.9|42.84|40.54|50.25|55.15|47.71|64.38|62.74|60.63|65.3|67.14|70.14|61.99|87.34|72.9|88.98|86.44|91.38|87.98|74.65|55.66|48.2|64.32|79.49|68.75|63.3|70.45|72.36|61.83|69.78|55.98|55.45|70.49|81.51|88.9|99.09|51.75|65.28|122.51|
2020-10-24 13:24:57|russ2000_0234|MPWR|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.84|6.28|8.32|9.22|10.86|15.14|17.23|10.01|9.5|11.68|12.84|18.24|25.95|17|18.57|23.54|16.84|13.01|15.81|22.35|22.23|23.1|24.75|18.11|16.61|15.87|14.23|15.07|11.18|14.86|19.31|20.89|18.39|22.58|23.61|24.55|30.82|33.89|39.78|41.7|34.47|46.09|51.64|50.6|54.47|59.9|63.54|66.11|79.12|83.61|90.57|95.74|112.52|118.5|116.98|136.34|110.89|113.08|152.24|137.12|138.13|176.75|171.9|244|315.48|
2020-10-24 13:24:59|russ2000_0235|IBKC|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 13:24:59|russ2000_0236|PNM|price_next_month|18.9167|18.6667|18.9167|16.75|13.75|13.1667|16.1667|16.4167|17.4167|17.8334|18.5833|20.75|22|22.5833|24.25|25.1667|22.9167|20.9167|16.5833|14.8334|10.75|9.9167|9.5001|8.5833|7.6667|10|9.25|10|7.0833|8.0833|5.5833|5.0833|7.25|6.5833|5.8334|6.9167|8|9.0833|8.6667|7.0833|8.4167|8.5001|7.4167|8.8334|8.9167|8.0833|8.25|9.167|8.5|9.583|11.167|11.917|11.667|13.25|12.5|13.3333|11.083|12.333|12.959|15.083|15.375|14.3333|14.7083|12.5417|11.9167|13.2917|11.9167|10.5833|12|12.0833|18.375|16.4667|24.0867|19.74|16.3333|18.0067|19.3333|13.3|14.7|14.0733|14.7933|17.7933|18.8533|20.0667|19.6998|20.84|23.28|25.23|27.65|29.39|25.35|24.57|25.31|26.81|28.16|30.48|32.55|25.83|25.01|19.31|14.49|11.71|9.75|10.04|8.52|12.2|10.72|11.63|13.59|11.83|11.79|13.03|15.33|15.02|17.98|17.81|18.76|20.8|22.16|21.36|24.01|23.48|23.92|24.65|27.68|25.65|28.85|30.5|27.78|26.38|28.12|31.41|31.68|34.36|32.85|34.4|37.25|39.85|43.4|38.1|39.65|39.35|38.41|42.59|46.44|49.67|52.15|54.23|40.49|42.23|50.03|
2020-10-24 13:25:02|russ2000_0237|DOOR|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20|37|36.5|43|42||33.5|40.5|28.5|23|25.25|29.25|28.25|35.25|33|44.75|53|50.05|58.99|57.2|56.07|54.59|60.4|67.34|69.83|62.65|60.2|65.93|66.85|61.98|67.05|77.5|75.95|67.4|74.3|61.85|72.15|63.47|48.16|52.97|52.68|57.33|72.24|44.64|79.01|108.06|
2020-10-24 13:25:04|russ2000_0238|SAIC|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.84|32.64|35.62|45.47|45.6|49.5|52.28|52.2|41.71|43.79|53.08|58.07|68.67|84.08|73.85|70.58|68.27|77.38|83.31|82.18|77.04|63.97|75.91|86.36|85.17|88.41|73.77|77.37|78.89|
2020-10-24 13:25:05|russ2000_0239|CACI|price_next_month|9.2308|5.0015|3.4542|2.6415|1.7349|1.1567|1.8756|2.0631|1.9225|1.688|1.1567|1.2036|1.1567|0.9847|1.3125|1.5313|1.9375|1.6563|1.0938|1.4688|1.4688|1.5625|1.25|1.375|1.1563|1.25|1.3125|1|1.375|1.625|1.3125|1.5625|1.5938|1.5313|1.8438|2.2813|2.4688|2.1875|2.1875|2.125|2.1875|2.25|2.9063|3|4.75|3.8438|5.813|4.969|5|5.75|5.875|5|6.438|6.875|8.657|10.5|8.563|7.157|8.938|10.625|10.969|9.875|8.375|9.219|9.063|10.938|10.719|11.313|11.719|8.5|10.313|12.5|16.73|17.5|31.105|36.299|30.174|34.28|40.91|37.58|34.93|39.34|49.53|44.23|45.7485|41.11|60.97|52.15|62.12|65.79|54.54|57.1|62.54|56.35|57.54|47.03|45.73|44.44|53.85|43.59|50.12|44.96|41.18|45.15|39.55|46.2|47.62|47.97|47.43|47.02|50.12|55.49|61.11|59.08|54.89|58.69|61.13|56.45|50.43|53.63|58.49|66.4|71.98|74.02|69.65|68.99|82.29|84.59|88.24|82.13|97.04|83.07|96.15|95.33|97.85|122.8|118|125.1|143.75|140.55|151.05|175.2|178.46|167.18|194.94|215.15|223.75|267.44|250.14|207.82|212.71|
2020-10-24 13:25:07|russ2000_0240|ALEX|price_next_month|5.997|6.9341|7.3713|9.589|9.1829|8.8394|11.588|12.931|12.2439|11.8066|11.9315|14.7426|20.3333|18.125|21.8125|24.75|25.875|29.375|20.75|23.25|28.375|27.75|31.75|36.5|38.25|35.75|35.75|31.875|30.25|27.5|19.75|24.25|26.25|25|25.125|27.25|25.5|22.75|22|23.75|25.75|24.5|23.75|26.5|25|25.5|23.25|21.5|22.125|24|23|23|24.5|23.75|24.625|26|26.5|27|27.5|28.125|28.625|24.719|20.313|20.219|21.75|25.281|24|20.188|21|25.188|24.938|28.031|22.57|25.4|22.27|25.58|27.17|24.42|23.251|25.95|26.71|28.1|31.16|32.43|31.59|32.88|36.655|46|40.73|53.48|48.94|52.57|49.87|40.1|46.03|49.44|53.45|58.19|52.38|45.64|50.23|43.39|31.9|22.04|26.64|29.22|28.83|31.95|35.58|33.55|34.43|40.12|52.7|48.21|41.51|47.3|51.16|32.04|28.93|33.6|34.06|44.29|37|39.11|37.31|38.17|40.03|38.26|40.48|37.75|37.74|30.3|38.24|39.4|41.79|44.52|46.01|41.93|45.24|26.52|22.9|23.95|19.54|23.04|23.62|23.51|23.51|21.86|13.14|11.82|12.7|
2020-10-24 13:25:09|russ2000_0241|UMBF|price_next_month|6.5191|6.5191|6.4001|6.4806|7.3331|6.6973|6.6431|7.3792|7.5511|8.7442|9.5435|9.2005|10.4526|9.7707|9.5359|10.0552|9.1603|9.3728|9.6302|9.0295|9.3702|9.1147|9.2849|8.7739|8.7739|9.7109|10.7331|10.3073|10.0516|9.6683|8.3479|9.3701|10.648|10.9887|12.2664|13.6293|13.459|13.8849|12.3942|13.3737|13.2886|13.2461|13.033|12.8628|12.522|12.3686|11.9938|11.4319|11.9007|14.0081|16.0225|15.77|15.3573|14.8943|16.2855|16.8831|16.7748|19.1021|23.4094|25.2273|26.8182|21.4778|20.8239|20.2273|18.892|20.0568|18.5227|16.7813|18.125|17.5|16.9375|18.4375|18.475|21.2|21.01|19.935|23.9105|21.425|19.52|19.095|19.775|23.065|25.075|24.525|25.07|25.06|25.725|27.42|27.065|32.125|33.49|33.665|33.95|34.37|35.86|36.57|39.12|37.34|42|42.13|49.64|55.07|45.33|38.74|45.77|41.72|39.77|39.51|42.12|37.62|37.06|40.65|42.1|41.5|36.87|38.58|48.05|48.06|44.53|44.27|50.34|59.8|58.92|59.29|58.71|56.63|59.58|48.52|49.79|54.82|49.08|46.9|55.75|55.41|62.05|77.14|72.49|69.66|73.53|76.18|76.58|71.89|63.85|64.36|69.86|68.26|65.26|66.46|50.84|49.8|59.73|
2020-10-24 13:25:12|russ2000_0242|ASGN|price_next_month|||||||||||||||||||||||||||||||||||||||2.0938|2.9688|2.9375|2.5625|2.7188|3.25|2.875|3.3125|3.5|4.375|4.782|5.25|6.75|8.157|8.282|9.657|7.688|8.813|7.75|10.313|12.188|12.375|16.125|17.938|17|18.4375|15.1563|14.375|14.375|15.7813|31.25|27.5625|25.1875|26.875|17.11|18.77|16.21|19.86|20.33|7.99|8.501|6|4.8|5.44|5.23|7.44|5.1|5.01|5.02|5.5|4.3|5.39|8.51|12.43|13|8.55|11.35|12.8998|11.18|10.03|8.34|5.56|7.03|8.53|6.5|4.63|3.52|4.23|6.04|6.98|7.03|4.83|5.65|7.9|10.99|10.2|10.75|11.21|18.71|15.59|19.08|24.45|24.27|30.53|33.79|29.68|35|27.01|29.1|35.13|33.65|38.32|45.11|38.65|36.06|36.95|34.41|45.28|51.77|49.25|61.22|76.57|80.63|90.3|67.08|62.99|63.04|63.05|63.59|67.69|46.45|68.46|70.36|
2020-10-24 13:25:15|russ2000_0244|HZNP|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.15|5.49|4.08|3.84|8.25|3.33|2.41|2.52|2.51|3.47|8.55|16.07|16.2|12.01|13.56|26.34|33.86|18.91|21.53|17.24|16.72|18.85|16.89|14.35|12.5|13.67|15.23|13.98|16.7|18.95|20.39|27.45|24.76|26.24|36.37|30.76|57.29|80.1|
2020-10-24 13:25:16|russ2000_0245|MINI|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 13:25:16|russ2000_0246|AVA|price_next_month|11|9.75|10.6875|9.9375|8.3125|8.5625|9.1875|10.0625|10.375|11.4375|11.25|12.75|14.0625|14.6875|14.0625|14.375|13.5|13.4375|12.1875|13.25|13|13.5|13.8125|13.625|13.6875|15.0625|14.75|14.5|14.0625|14.6875|14.75|14.5625|15.4375|15.25|15.9375|16.5|16.6875|17.75|17.5|18.3125|19.4375|20.25|19.5625|18.375|17.75|15.375|14.625|15.25|15.375|15.5|17.25|18.25|18.125|18.5|19.125|18.625|17.875|20.5|19.938|21.75|23|20.5|18.813|18.5|15|16.8125|18|54.125|29.5625|18.75|22.4375|17.25|19.9|17.3|11.99|13.69|15.99|12.25|10.3|10.9|11.83|14.75|17|17.85|16.9|17.45|17.78|17.67|16.79|19.04|17.52|19.11|21.01|24.98|25.74|25.15|23.59|19.82|22.05|20.15|20.53|22.62|19.86|19.04|15.05|18.52|18.96|20.38|21.63|20.92|21.84|22.65|24.35|25.21|25.45|25.34|26.44|27.68|25.42|25.86|28.05|28.78|27.79|28.83|32.15|31.03|35.45|37.13|32.62|33.02|33.85|37.03|40.07|43.5|41.4|38.64|40.34|52.61|52.24|50.36|51.86|50.58|51.42|41.85|43.14|46.03|48.03|50.85|43.04|37.13|34.97|
2020-10-24 13:25:19|russ2000_0247|MNRO|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||6.2222|5.4817|5.3704|4.3707|4.3707|3.9627|4.8147|5.7036|5.1112|5.4816|5.2592|4.9999|4.2219|4.2966|5.037|3.7596|2.0741|2.3704|2.037|2.2407|1.7037|2.5185|2.5556|2.7778|2.7222|2.8704|3.2593|4.0178|3.8696|4.7407|5.9556|5.6267|5.2593|5.5793|6.6489|9.28|9.7334|10.3689|10.5556|9.8267|10.8156|11.5289|11.3778|12.8445|13.3111|15.0978|16.1556|13.7822|16.8578|16.7378|15.5556|14.88|15.1867|12.3333|11|12.14|14.3533|16.18|16.6467|17.7267|20.66|22.8133|23.96|27.36|31.8267|33.08|30.38|35.76|37.09|41.94|41.26|33.07|33.92|36.22|41.36|43.09|46|55.51|56.4|50.79|53.44|57.14|59.89|63.25|74.17|65.75|69.22|62.62|55|59.9|51.85|46.6|49.35|56.5|55.95|67.45|74.4|71.66|83.83|84.21|70.11|62.7|55.49|56.3|45.56|
2020-10-24 13:25:21|russ2000_0248|MTDR|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.75|11.39|11.31|10|8.36|8.81|11.94|16.85|19.03|25.21|28.93|22.4|18.3|26.73|23.04|27.02|18.82|18.65|19.76|22.99|26.19|23.99|21.51|27.32|31.92|28.69|29.88|33.91|17.03|19.54|18.69|15.85|19.66|2.16|8.17|8.73|
2020-10-24 13:25:23|russ2000_0249|LXP|price_next_month|||||||||||||||||||||||||||||||||||||||||||9.125|10.375|9.625|9.75|9.25|8.875|9.625|11|10.125|12|11.375|11.875|12.5|14.75|12.625|14.75|15.125|15.625|14.5|13|12.5|12.0625|11.4375|11.5625|10.875|10.5625|11.25|11.9375|11.1875|12.8|12.9|14.85|14|14.65|15.85|16.08|15.11|16.15|17.24|18.08|19.18|21.1|18.49|19.56|22.44|21.4|22.98|25.19|21.78|22.2|21.56|19.92|21.3|21.28|20.89|18.87|19.79|14.95|14.4|14.4|8.03|4.43|3.85|4.28|4.19|5.95|7.08|6.43|7.78|8.47|9.98|8.4|7.86|8.6|8.9|8.94|9.49|11|12.81|12.54|11.7|10.81|10.76|10.94|10.96|11.41|9.27|8.6|8.84|7.33|8.78|10.87|10.14|10.72|10.17|10.18|10.12|9.02|8.04|8.79|7.77|9.61|9.07|9.87|10.88|11.07|10.45|11.6|10.79|
2020-10-24 13:25:25|russ2000_0250|NUVA|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.4|9.9|9.4|10.25|12.44|17.63|16.33|18.2|17.8|18.57|21.43|22.72|24.6|27.88|36.11|38.94|36.12|46.03|46.22|34.22|30.06|39.86|40.94|32.08|43.1|33.71|33.02|26.1|26.59|33.47|16.96|12.58|15.57|25.69|14.32|16.03|21.21|25.41|24.77|31.84|33.85|35.38|34.78|46.64|44.76|47.49|51.61|52.25|49.7|60.27|66.25|66.16|72.74|76.96|50.58|60.77|55.79|52.46|65.7|50.05|56.91|56.68|63.71|77.49|50.51|56.15|49.02|
2020-10-24 13:25:27|russ2000_0251|OLED|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||5.125|6.625|6.375|5.375|4.125|4|5.5|5.313|6.25|6.5|4.125|4.344|3.688|4.625|3.625|12.625|23|29.8125|20.25|9.563|9.563|14|8.27|10.4|9.24|7|6.35|7.689|8.6|9.6|11.3|16.81|14.89|9|8.76|8.3|6.64|12.18|11.13|12.15|14.25|12.93|10.59|14.61|15.12|15.1|17.76|18.34|15.56|11.28|11.75|9.69|9.43|9.55|13.67|14.17|12.36|18.72|25.5|34.89|53.46|36.87|47.66|32.48|34.84|35.81|34.91|28.22|28.6|27.16|30.86|34.11|32.15|31.01|28.24|27.03|46.66|50.11|38.39|52.77|53.8|66.29|50.44|57.35|83.85|111.4|130.2|180.4|100.15|87.7|109.35|83.07|170.57|190.4|167.45|216.05|118.31|156.59|179.43|
2020-10-24 13:25:30|russ2000_0252|EFII|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 13:25:30|russ2000_0253|RXN|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.56|21.15|17.88|21.18|20.5|17.61|20.48|28.49|29.08|28.64|27.18|26.38|26.41|23.53|17.7|17.72|19.9|19.32|21.13|20.14|22.6|23.07|25.82|26.22|29.71|28.87|31.6|22.98|26.49|30.11|26.31|32.54|20.57|28.92|29.71|
2020-10-24 13:25:31|russ2000_0254|FIVE|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.5|38.17|33.09|37.98|36.48|45.01|44.1|42.72|40.34|39.26|40.32|36.44|38.92|34.75|34.25|40.05|46.22|39.31|40.48|43.32|48.31|54.54|70.8|71.9|98.12|119.82|107.97|125.41|122.18|127.49|121.61|71.6|98.5|125.35|
2020-10-24 13:25:32|russ2000_0255|MDP|price_next_month|9.1656|10.0258|10.3126|10.0626|10.3908|11.1564|12.9376|15.625|15.25|17.0626|16.75|16.75|19|17.7814|17.75|16.625|15.75|19.75|14.625|14.5626|13.8126|15.4376|16.6876|15.4376|16.625|19|16.9376|15.75|13.8126|14.1876|10.8126|12.25|13.375|13.125|13.75|12.875|13.125|13.75|12.4376|13.8126|14.8126|17.4376|20.0626|21.0626|21.75|22.4376|24.5|23.126|12.5|14.375|17.875|22.75|22.6875|19.875|25.125|25.6875|23.5|27.6875|34.0625|39.1875|43|41.8125|37|37.25|36.6875|35.9375|35.6875|35|27.8125|31.8125|31.75|35.3|37.74|35.87|33|35.04|42.82|36.47|45.55|42.19|43.22|45.48|48.52|50.41|51.4156|52.88|49|48.03|47|49.5|49.9|54.76|49.6|47.23|52.5|58.96|57.92|56.49|62.25|46.99|32.41|25.56|19.37|15.97|25.08|26.47|27.06|30.98|35.93|31.75|33.95|33.7|33.42|29.85|26.83|31.49|28.83|33.04|33.47|36.26|38.82|47.52|51.3|45.78|44.07|45.92|52.14|52.06|52.04|47.92|47.02|42.31|51.31|54.48|45.35|61.3|58.55|59.45|53|66.14|51.8|53.15|51.56|54.27|59|54.86|37.7|30.05|14.83|14.36|12.47|
2020-10-24 13:25:35|russ2000_0257|NVAX|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||80|113.76|135|81.26|77.5|60|82.5|105|101.26|75|70|40|38.76|75|80|81.26|107.5|146.26|143.76|155|167|151|200|280|272.4|214.98|75|70|56|84.6|101.8|160|120.2|115|104.2|69|64.6|30.8|19.4|49.2|77.6|96.2|96.8|86.2|77.4|54.2|60.2|80.4|60.5|50.8|43.2|44|40.8|15.2|52.6|75.8|54.8|50.4|42.8|44.8|50.6|49.6|37.4|32|27.6|23.4|34.2|43.6|39.4|53.8|47|56.6|104.2|80.8|100.2|88.2|115.2|167|223.2|156|157.6|109.4|144.6|35.4|25.4|17.8|23.8|23.2|27|41.6|27.4|38.2|42.8|10.804|5.13|4.56|4.49|17.05|81.64|111.02|
2020-10-24 13:25:37|russ2000_0258|MGLN|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.8|30.35|32.78|37.55|33.46|34.41|36.2|33|31.9|38.44|44.85|41.73|43.37|41.05|46.84|42.55|46.2|39.54|35.72|39.74|38.95|34.83|31.82|29.76|41.59|41.39|35.24|47.76|47.32|48.82|54.79|50.72|49.56|46.99|45.08|49.7|49.09|50.57|55.69|58.895|59.02|55.44|63.62|53.85|59.08|71.09|69.5|49.48|61.17|69.14|64.59|54.4|76.1|68|73.6|85.65|97.5|107.7|97.55|70.79|55.8|65.78|73.42|58.46|76.64|53.6|73|77.6|
2020-10-24 13:25:39|russ2000_0259|MOH|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.3333|18.0667|17.4333|21.2|24.4333|24.5133|33.4667|30.8533|31.8533|16.1733|16.5067|22.4733|25.2333|23.38|22.66|21.0733|20.7467|24.1267|26.3267|16.1133|16.5133|20.7733|11.98|13.7933|15.0267|13.3333|16.7467|17.0867|18.9067|17.9933|19.68|27.2733|27.45|14.86|26.89|35.08|26.22|24.88|26.49|30.75|38.99|36.12|37.68|37.01|46.02|42.2|50.86|67.5|69.78|64.95|56.56|63.17|51.15|56.49|57.97|46.06|70.12|67.4|85.66|79.77|104.39|146.5|130.59|145.07|137.87|110.09|143.43|133.48|178.62|188.18|
2020-10-24 13:25:42|russ2000_0260|SANM|price_next_month|||||||||||||||||||||||||||||||||||||||||3.0236|4.1486|6.0471|7.9456|6.2581|5.2034|6.2955|7.3125|9.5977|13.5|15.1875|14.8359|26.625|23.8125|34.3125|44.625|37.5938|55.0313|56.0625|51.6563|67.5|68.4375|61.5|99|99.375|97.9688|134.9063|159.375|179.625|278.625|342.9375|291.75|174.9|130.86|90.84|88.08|62.4|24.42|18.48|21.96|28.8|47.82|63.18|78.3|60.12|44.04|48|37.08|24|28.68|21.9|25.26|31.14|20.82|23.7|21|20.7|16.5|13.26|9.42|9.3|10.62|4.5|1.98|3.36|3.66|6.42|13.2|17.79|12.57|13.19|15.03|11.72|11.4|8.81|10.98|8.9|8.54|8.88|9.52|12.62|16.475|14.555|16.72|20.25|23.29|25.07|21.18|20.33|22.07|20.67|18.74|23.65|25.34|27.65|38.95|37.25|35.85|32.725|26.15|29.5|29.1|25.3|31.22|33.92|31.75|30.73|31.84|27.73|29.68|26.43|
2020-10-24 13:25:44|russ2000_0261|IVR|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.55|21.41|22.79|23.3|19.3|21.48|21.54|21.62|21.78|13.6|14.33|17.35|18.66|20.61|20.9|20.75|15.87|15.41|14.86|16.51|17.11|15.77|15.66|15.77|15.03|12.62|12.86|12.16|13.54|14.53|14.79|15.53|16.83|17.3|17.25|16.4|16.19|15.23|15.12|16|16.06|15.13|17|1.95|3.13|2.8|
2020-10-24 13:25:45|russ2000_0263|ENTG|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.1875|8.9375|8.5|7.5|10.786|7.45|12.51|15.18|12.51|7.56|11.92|10.9|13.88|11.78|14.2|13.18|9.84|9.41|8.55|9.67|11.01|11.49|10.57|10.28|9.42|10.6|10.84|10.97|11.68|8.89|7.36|7.35|6.4|4.58|2.33|1.51|2.74|5.05|5.28|4.94|3.77|4.9|7.45|7.83|10.3|7.41|8.71|8.41|8.58|8.04|9.47|9.785|9.48|9.98|11.45|11.95|13.98|11.63|13.1|14.04|13.85|13.82|12.78|13.19|14.16|16.48|18.1|23.3|22.15|29|31.7|36.05|35.1|25.74|28.72|40.22|36.26|47.37|50.57|49.75|59.78|83.91|
2020-10-24 13:25:47|russ2000_0264|GBCI|price_next_month|||||0.3275|0.2484|0.3049|0.3952|0.4178|0.448|0.4742|0.6967|0.7759|0.7645|0.7424|0.682|0.7648|0.6745|0.6028|0.5012|0.5012|0.5841|0.6631|0.7046|0.7235|0.8252|1.0438|1.0555|1.1009|1.0857|0.8746|0.9952|1.1159|1.2365|1.2667|1.9904|1.8909|2.0237|2.1564|2.6207|2.7733|3.4667|3.0653|2.9923|2.7733|2.8501|2.8493|2.8493|2.9707|3.356|3.6207|3.6653|4.1947|4.1287|4.9053|4.566|4.468|5.3733|6.2653|7.2127|8.014|7.7226|6.2509|7.2527|7.0523|7.2727|6.4793|5.2011|5.0248|4.7515|4.9697|5.2848|6.1013|6.943|6.2798|8.2967|8.3782|9.0143|8.8514|9.3824|10.8218|11.8822|13.1243|13.1413|13.0987|14.1067|16.88|16.9973|14.2773|19.04|19.6533|21.1867|20.24|20.4267|23.28|23.47|21.48|19.05|20.34|18.61|20.58|21.67|20.17|15.35|15.32|15.57|13.09|14.34|18.49|15.98|13|14.11|15.03|13.14|11.35|13.97|14.9|15.17|14.5192|15.58|18.45|24.34|27.61|26.43|25.66|26.48|28.69|22.27|26.34|28.1|27.36|23.59|25.89|27.58|28.26|35.53|33.78|34.92|37.96|39.22|37.03|42.7|42.4|42.18|42.59|41.91|42.32|42.37|38.08|35.31|37.13|
2020-10-24 13:25:50|russ2000_0265|HI|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.5|22.68|18.26|17.95|16.02|17.01|20.91|19.06|24.02|20.95|22.01|20.66|22.75|24.04|19.25|22.59|21.19|18.45|18.58|23.39|25.28|23.8|27.04|28.85|30.82|32.96|29.46|34.01|30.68|29.58|28.65|28.97|29.05|29.65|30.94|38.2|36.3|36.15|39|45.05|46.3|47.95|53.07|39.41|42.09|39.24|29.16|33.13|17.52|25.05|28.62|
2020-10-24 13:25:51|russ2000_0266|PZZA|price_next_month||||||||||||||||||||||||||||||||||||||||||2.2778|2.7778|3.2083|2.8611|2.7222|3.528|3.5835|3.8475|4.6115|4.278|4.639|8.219|7.167|8.292|7.219|6.4375|8.25|7.391|8.6565|10.4375|8.6565|9.4922|10.1875|10.0469|10.7344|9.3281|6.2344|6.875|5.9531|6.2813|5.9688|6.975|6.05|6.965|7.0875|7.775|7.8925|6.5075|6.3075|5.9425|6.5875|6.5225|8.5|8.36|7.5925|8.07|8.0425|8.57|10.775|12.9825|17.365|16.71|16.07|18.35|13.81|15.355|13.715|11.65|12.645|13.5|14.145|11.28|9.505|13.27|12.705|11.25|11.8|13.7|12.665|12.915|14.35|15.03|15.605|16.88|19.36|20.14|25.505|26.66|28.05|31.5|33.43|37.835|48.13|43.86|41.69|46.76|63.46|61.37|75.56|70.17|47.75|56.59|73.95|75.45|85.22|79.06|71.33|68.05|64.89|62|41.96|54.54|42.29|51.16|44.42|58.55|64.78|71.92|94.67|76.74|
2020-10-24 13:25:53|russ2000_0268|IDCC|price_next_month|11|9|8.875|8.5|8.25|7.5|7.25|8.25|8.25|8.375|7.375|9.25|9.875|10.125|14.875|12|12.125|12.125|7|8.5|7.875|7.75|11.5|10.125|10.125|9.625|7|4.125|6|6.25|4.75|5.375|8.625|8.25|7.375|9.75|6.625|6.375|6.875|8.5|6|6.375|7|4.25|5.125|2.9375|3.125|10.625|6.75|6.875|7.313|9.188|8.125|6.875|6.5|6.75|4.625|5.625|4.938|3|6.875|5.375|5|5.938|4.563|5.25|5.563|29|20.688|18|10.9375|13.1406|12.19|11.95|8.02|11.59|11.35|7.17|13|12.12|22.53|15.88|16.99|24.36|17.38|19.24|15.9|17.86|16.36|17.95|19.19|25.83|25.32|27.41|35.76|34.69|32.88|27.95|21.49|20.21|20.27|23.21|21.78|32.33|26.32|29.61|20.56|24.79|27.67|27.29|33.57|48.15|46.29|68.25|43.45|37.31|27.72|27.3|38.09|43.39|44.41|39.73|38.731|28.75|34.72|44.09|49.43|49.98|54.72|54.07|50.74|45.04|56.98|59.05|70.65|93.4|89.9|72.85|73.35|78.05|74.45|82.45|70.95|72.81|65.39|64.43|53.63|55.25|57.77|60.02|59|
2020-10-24 13:25:56|russ2000_0269|KNX|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.0965|29.0702|27.4306|10.9568|16.4159|22.1836|18.3063|16.2037|17.9784|25.5787|30.5363|39.0818|40.49|49.1127|49.2284|39.9498|55.2276|48.7269|45.1775|31.385|27.3727|33.6998|29.9961|40.8179|47.8974|39.4869|51.794|39.82|44.88|45.38|38.29|33.19|25.84|32.69|33.22|35.29|36.99|30.88|42.02|40.5|
2020-10-24 13:25:57|russ2000_0270|EGP|price_next_month|17.8334|20.3333|22|23.9167|23.6667|22.3333|23.1667|21.5001|23.5833|22.6667|21.75|21.0833|22|19.5001|20.3333|18.4167|19.5833|17.1667|15.0833|14.8334|15|15.3333|15.4167|15.3333|15.3333|15.3333|13.6667|13.3333|11.25|8.4167|6.5833|9.6667|11.25|9.6667|8.0833|9|9.1667|8.6667|9.6667|11.25|11.75|13.25|15.1667|13.1667|13.75|12.75|12.25|11.667|12.917|12.6667|14|14.417|14.6667|14.333|16.167|18.417|17.75|19.938|20|21|19.938|18.75|19.0625|18.3125|18.0625|18.625|18.3125|19.125|20.8125|23.25|20.375|22.2|21.55|22.38|20.9|24.15|24.95|25.26|24.26|24.53|25.98|27.38|29.15|34.75|28.95|32.43|35.43|36.19|37.5|43.4|43.7|47.22|44.67|47.03|53.23|54.74|50.11|41.24|47.68|41.34|47.71|46.4|33.48|30.38|33.61|34.72|36.81|38.26|40.88|36.27|40.48|43.59|46.06|44.52|43.61|47.5|50.3|53.48|52.06|56.04|63.07|61.86|63.66|59.34|63.25|62.36|68.86|64.64|57.2|60.2|56.16|53.39|59.75|73.62|67.91|70.77|78.25|87.18|90.59|86.81|89.78|95.32|95.79|103.46|114.33|120.48|133.95|136.07|106|132.66|147.65|
2020-10-24 13:26:00|russ2000_0271|MDCO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 13:26:01|russ2000_0272|ENV|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.23|12.34|16.78|13.39|14.88|9.6|11.67|12.51|12.28|12|13.91|17.33|25.62|31.61|39.98|39.74|48.79|41.03|48.76|55.61|42.52|30.05|28.95|27.3|33.7|36.88|35.05|32.45|39|53.6|52|54.55|56.95|61.79|49.22|66.12|69.48|55.82|72.85|49.95|74.83|77.12|
2020-10-24 13:26:02|russ2000_0273|SCOR|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.98|31.1825|31.1|21.14|19.62|17.98|12.94|11.97|13.4|19.06|17.97|16.18|17.47|23.24|22.9|28.63|27.04|18.8|20.61|20.11|17.03|15.26|14.16|16.46|25.35|29.09|28.72|32.74|37|36.99|44.21|52.34|53|50.47|40.54|28.57|24.2|29.56|31.79|24.35|26.2|28.5|28.5|22.13|22.37|17.23|15.21|13.12|5.3|2.005|4.87|2.77|2.98|2.16|
2020-10-24 13:26:04|russ2000_0274|NYT|price_next_month|5.5994|6.7255|6.9444|6.5|7.0313|7.875|8.875|10.2813|10.8438|11.2813|10.8438|12.4375|15.9688|18.6875|18.4375|20.1875|20.3125|23.8125|15|14.875|14.375|13.5625|14|14.5625|14.4375|16.25|13.75|12.5|10.75|10.75|8.625|11.3125|11.125|11.125|9.6875|13.6875|15.75|13.875|13.0625|14.5625|14.375|12.6875|11.8125|14.25|12.6875|11.8125|11.313|10.938|11.313|12.75|13.875|14.5|16.25|14.563|18.063|19.188|21.625|25.157|27.375|32.532|35.469|30.75|28.25|34.3125|34.5|39.3125|40.25|45.6875|41.1875|41.1875|36.75|43.59|41.03|46.3|41.25|42.1207|46.56|45.25|48.41|48.84|46.38|44.6|47.53|48.6|45.81|41.6154|40.05|38.88|33.36|31.52|27.24|28.3|24.79|22.17|24.17|23.09|23.4|22.86|19.56|16.74|19.5|12.59|10|4.97|5.38|7.87|7.97|12.92|9.92|8.74|7.67|10.11|8.13|8.58|7.62|7.45|6.31|7.75|8.18|8.86|8.86|12.18|13.83|14.14|16.08|12.49|12.84|12.59|13.39|13.22|13.28|13.22|12.82|12.98|10.9|13.5|14.45|19|19.1|23.25|23.45|24.8|26.4|25.71|33.15|35.68|30.9|32.01|32.52|46.14|42.12|
2020-10-24 13:26:07|russ2000_0275|SAFM|price_next_month|||||||||||||||||6.1112|4.7778|3.7778|3.1111|4.2222|5|5.2777|5.6667|7|8.2222|7.2223|6|6.4445|5.2223|4.2222|6|5.7778|5.8889|4.7778|5.2223|5.8889|6.7778|6|8.6667|9.5556|8.2778|6.8889|7.8889|7.4445|8.3889|8.778|8.667|7.667|7.75|7.167|7.3333|7.625|7.375|9|12.333|9.5|10.313|8.792|8.375|8.417|10.083|10.0417|10.1667|8.6667|8.5|6.625|5.2917|4.8333|4.25|4.6667|6.3333|7.4333|8.9267|8.9333|14.7267|17.0467|13.6|12.286|13.0867|12.64|19.7933|23.4267|32.76|37.18|48.23|32.49|43.71|36.24|43.09|34.51|28|26.51|25.91|26.53|31.62|39.53|39.87|34.8|33.61|41.67|39.74|31.22|36.18|39.9|40.68|36.59|46.75|56.67|46.75|41.98|41.11|47.6|46.22|49.5|50.94|51.61|36.83|45.3|50.48|61.26|70.64|63.21|74.35|82.27|91.09|83.98|79.96|75.12|72.01|69.51|81.22|91.74|87.59|89.98|91|115.78|130.75|149.57|126.9|111.16|100.83|98.39|123.1|151.63|131.02|154.81|137.69|136.14|111.495|130.96|
2020-10-24 13:26:09|russ2000_0276|FELE|price_next_month||||||||||||||||||||||||||0.9375|1.0313|1|1.1563|1.2813|1.125|1.2188|1.9531|2.2188|2.2813|2.75|2.9688|2.75|2.8438|3.0625|2.75|3.0938|4.375|3.9688|3.9375|3.75|4|4|4.0315|3.875|3.9375|4.219|4.469|4.094|5.0315|6.0625|5.3285|6.4065|7.125|8.391|8.5|7.8516|7.5078|7.8125|7.8125|8.8359|9.0156|8.6172|8.8906|8.2422|8.5156|8.875|8.975|8.5388|9.6088|11.1888|12.65|12.5175|10.99|12.4025|12.9575|14.3325|15.4975|15.1575|15.065|18.925|19.19|21.995|17.78|21.755|21.705|22.5|29.165|23.785|26.97|25.19|21.295|23.29|21.785|18.82|19.36|20.755|21.08|12.995|11.845|16.2|13.64|13.015|17.495|15.375|18.055|20.54|22.555|21.825|22.96|25.03|25.075|28.205|28.97|33.26|32.37|37.26|37.85|39.84|38.67|36.65|37.34|34.21|36.16|28.86|32.96|27.28|31.59|38.72|36.45|40.35|41.1|40.4|45.5|45.3|41|49.45|42.42|47.78|48.86|46.86|53.85|57.69|50.8|54.05|64.46|
2020-10-24 13:26:12|russ2000_0277|IRWD|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.65|14.43|11.05|10.95|10.86|14.71|16.23|10.81|11.59|13.82|14.01|12.88|12.38|17.5|9.98|11.66|11.43|12.97|15.48|11.94|14.56|14.98|12.2|11.25|11.39|10.79|13.06|15.81|14.87|16.8|19.34|16.54|15.56|14.88|19.83|18.69|8.6883|12.53|10.75|8.22|13.26|10.1|10.18|9.28|
2020-10-24 13:26:14|russ2000_0280|CMC|price_next_month|1.2651|1.8389|1.4767|1.4767|1.3204|1.1524|1.1445|1.2227|1.2657|1.2384|1.2852|1.5665|1.9063|1.7813|1.5|1.6641|1.5704|2.0625|1.5|1.8281|2.4727|2.6603|2.2852|1.9454|2.004|1.875|1.9454|1.8868|1.8985|1.7813|1.6407|1.6875|1.9571|1.9454|1.875|2.1329|2.25|2.168|2.2383|2.5665|2.6485|3.4688|3.504|3.4688|2.9532|3.2969|3.4065|3.1095|3.3125|3.547|3.219|3.219|3.75|3.797|3.875|3.641|3.469|3.969|4.0315|3.7815|4.1719|3.4844|3.3281|3.0781|2.9453|4.125|4.0781|3.9766|3.6719|3.6719|3.4063|2.875|3.2225|3.95|3.7813|4.5475|5.6013|4.6675|4.0725|3.6375|3.865|4.5|6.17|7.11|6.55|8.6575|9.0375|14.45|12.755|14.37|15.895|23.665|27.2|22.69|26.61|27.11|33.53|30.84|31.38|28.36|31.14|29.85|11.1|11.5|14.88|16.54|14.84|13.74|14.88|14.39|13.88|16.72|16.76|14.51|12.43|14.34|14.78|12.89|13.76|16.65|14.62|15.49|18.36|19.06|19.2|17.24|17.29|13.42|16.6|15.41|14.37|13.92|17.92|16.54|15.71|20.43|18.64|18.6|19.48|24.04|21.01|22.34|19.06|17.45|17.29|17.51|19.33|20.55|15.94|20.68|21.33|
2020-10-24 13:26:16|russ2000_0282|KW|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||1.1718|0.703|0.7813|0.6058|0.43|0.3125|0.3203|0.5781|0.5312|0.6564|0.7185|0.9217|1.1249|1.0625|3.1875|3|1.3542|1.9063|2.1406|2.2813|2.3594|1.9844|1.3281|1.2813|1.2344|1.0938|1.035|1.02|0.925|1.0975|1.425|1.2375|1.1125|0.9125|0.83|1.28|1.4425|1.55|1.71|1.7225|2.05|1.9375|2.225|2.75|3.5|3.625|4.375|4.4375|4.7975|6.75|7.75|10|10|9.8|9.9|10|9.75|9|7.875|8.25|9|9.05|9.98|9.86|10.69|10.2|11|12.26|11.04|11.22|13.63|14.09|13.86|14.01|14.93|17.59|18.7|21.95|23.59|25.83|24.14|26.35|26.71|24.77|22.57|20.51|21.73|19.52|22.47|20.35|22.1|18.65|19|17.75|17.75|22.25|21.35|19.47|21.81|20.88|21.3|22.48|12.71|14.55|14.75|
2020-10-24 13:26:18|russ2000_0283|HOMB|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.6822|4.6696|5.0589|4.6275|4.6822|4.7706|4.2088|4.4886|4.5328|6.1614|6.0068|4.7295|4.6227|5.0295|5.6477|6.3023|6.025|5.16|5.1769|5.655|6.115|5.4325|6.5625|6.8025|7.7525|8.6325|8.4425|9.375|13.17|15.23|17.29|17.605|15.99|14.59|15.06|16.975|18.745|20.1|19.245|19.965|20.73|20.6|27.48|25.49|25.34|25.64|23.14|22.7|22.85|20.82|17.07|18.95|19.69|18.64|19.51|12.88|14.7|16.66|
2020-10-24 13:26:20|russ2000_0284|PTLA|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 13:26:20|russ2000_0285|MTH|price_next_month||||||||||||||||||||||7.5862|6.75|4.875|2.3438|3|3.2813|2.0625|1.5938|3.1875|3.0938|4.125|5.9063|6.375|7.7813|4.9688|4.2188|2.8125|1.5|1.5|1.3125|1.125|0.6094|0.9375|0.9375|0.8438|0.8438|0.8438|1.125|1.2188|1.2188|1.4063|1.2188|1.5938|1.875|1.5938|1.25|3.2813|3.0313|3.7656|4.3438|4.4219|2.9844|3.7031|3.2188|3.1406|2.5938|2.5469|2.75|3.25|5.75|9.115|10.2|14.435|11.025|14.3375|22.4|16.39|20|16.445|19.075|22.19|29.55|32.45|34.0282|30.9078|44.35|64.65|63.29|92.95|62.27|60.5|65.58|38.77|45.78|44.45|34.81|19.5|16.09|16.04|18.97|18.05|13.73|11.02|20.81|21.4|18.24|22.39|23.78|17.58|18.31|22.96|23.91|21.85|17.75|24.2|28.39|35.1|36.98|44.24|48.79|45.26|45.39|48.57|38.58|38.3|36.79|36.41|42.77|45.1|35.26|33.01|34.03|36.39|30.95|36.75|38.95|40.75|48.7|47.45|44.5|43.15|37.25|45.08|51.15|62.81|72.09|70.96|52.56|99.18|115.01|
2020-10-24 13:26:23|russ2000_0286|SBRA|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.1|18.94|17.96|17.05|8.65|12.2|16.62|17.51|20.23|22.46|27.94|25.89|23.39|25.88|28.32|28.27|24.55|30.83|33.64|26.76|23.11|20.96|20.09|20.75|24.85|24.62|27.9|23.47|21.76|19.08|17.84|22.53|21.89|17.29|19.39|20.03|22.62|21.24|9.62|14.56|14.62|
2020-10-24 13:26:25|russ2000_0288|FFIN|price_next_month|||||||||||||||||||||||||||||||||||||||||||1.2958|1.2958|1.1618|1.1543|1.0985|0.9494|1.0426|1.117|1.4196|1.6523|1.9548|1.9636|2.0799|2.3273|2.3563|2.8728|3.1728|2.8728|3.0863|2.8773|2.7636|2.86|2.58|2.72|2.72|2.25|2.15|2.32|2.46|2.715|3.0504|3.053|2.986|3.0995|3.6019|3.81|3.864|3.684|4.0019|4.4975|5.225|5.0125|5.1463|5.0025|5.2725|5.745|5.1125|5.98|6|6.105|6.195|6.395|6.6783|6.87|6.45|6.04|6.505|6.21|7.4983|7.6483|9.0317|7.3983|8.2133|8.7783|8.075|8.8417|8.9133|8.17|7.8767|8.22|9.2367|8.0575|7.94|8.52|8.46|8.6237|9.0575|10.265|12.3525|15.4125|15.3775|15.2925|14.7625|14.69|15.89|12.35|14.48|16.99|16.63|13.06|16.19|17.085|18.1|21.325|19.975|21.625|22.825|23.225|24.775|28.3|29.495|30.55|30.76|32.75|33.28|33.52|27.85|29.92|30.89|
2020-10-24 13:26:27|russ2000_0290|GBX|price_next_month||||||||||||||||||||||||||||||||||||||||||||||14|19.25|16.375|13.875|13.375|10.875|10.625|14.375|12|11|11.125|9.25|12.688|17|16.25|18.25|16.1875|15.75|12|9|11.375|10.3125|8.4375|7.625|8.3125|8.875|9.06|8.9|8.75|7.8|7.16|7.4|7.15|5.96|6.95|8.31|13.94|12.64|18|16.9|22.95|24.69|27.88|29.2|28.9|27.55|35.45|40.15|27.78|37.5|28.87|22.94|33.37|26.71|19.43|22.75|20.93|8.25|5.55|8.51|10.49|8.88|8.15|16.28|13.06|18.2|23.67|27.07|20.12|18.61|22.25|17.25|16.3|17.41|19.93|22.56|22.87|26.54|36.69|52.44|64.45|62.54|51.93|57.69|45.75|38.04|25.86|29.99|32.83|31.5|43.75|43.45|45|52.2|50.15|43.85|56.65|47.45|42.41|35.53|28.91|29.29|24.09|16.98|25.73|30.01|
2020-10-24 13:26:30|russ2000_0293|SFLY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 13:26:30|russ2000_0296|UNF|price_next_month||4.3125|4.375|4.625|3.8438|3.625|3.7188|4.5625|3.4688|3.25|3.8438|4.625|6.6875|7.1563|6.3125|7|7.1563|7.25|4.9375|6.5|6|6.3438|6.25|7.375|8.2188|8.7813|9.5625|9.75|8.4375|10.75|7.25|7.625|9.75|7.5625|7.875|12.1875|10.9375|11.75|12.6875|14.375|14.0625|15.75|16.625|16.75|15|11.75|11.875|11.75|11.875|13.5|14|17.75|24|20|20.125|22.375|19|23.5|25.125|25.5|27|26.0625|27.8125|23.375|17.4375|16.6875|12.25|11.5|9.625|9.375|9.5625|12.14|15.9|16.95|17.55|22.22|27.16|24.85|19.99|20.39|16.45|25.77|26.35|25.96|29.5|29.72|26.58|38.99|37.44|44.51|35.06|34.76|31.02|31.09|36.05|41.53|42.08|37.56|37.63|40.84|46.81|44.77|32.63|26.24|37.29|38.92|42.07|50.24|48.87|43.96|46.03|55.76|51.76|54.85|52.35|60.38|60.76|62.62|69.57|81.74|91.05|98.02|102.82|105.8|96.24|97.21|111.56|116.13|113.23|110.82|105.07|105.3|108.38|116.88|122.5|127.9|139.2|142.25|157.5|165.3|160.6|187.15|149.3|138.43|158.13|196.87|200.84|216.23|168.15|186.48|170.43|
2020-10-24 13:26:33|russ2000_0297|THRM|price_next_month||||||||||||||||||||||||||||||||||||||||||43.75|51.25|41.25|45|48.75|50.6|65|50|61.25|55|53.75|47.19|51.25|28.75|27.5|16.25|21.25|29.375|10.47|4.065|2.815|3.75|2|1.188|4.813|3.375|5.875|8|7.125|3.8125|3.0938|3.87|2.86|1.05|1.85|2.4|2.03|1.14|2.25|3.23|3.3|4.9|4.49|5.35|5.3|3.17|4.64|4.1|4.44|5.9|4.95|7.48|7.23|8.73|10.92|12.86|16.07|19.64|17.12|14.68|6.62|4.8|3.43|5.65|8.41|6.43|8.15|9.81|9.9|10.79|10.89|17.05|16.82|15.34|15.35|14.3|11.25|12.02|14.48|15.23|20.4|23.35|25.48|36.35|41.85|41.7|36.78|52.73|50.33|49.16|40.01|36.74|33.56|28.15|35.4|37.15|33.45|33.5|32|33.8|45.3|43.64|42.56|42.36|40.91|41.77|46.11|37.44|38.77|47|
2020-10-24 13:26:35|russ2000_0298|MKSI|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.375|19.375|20.25|32|45.875|33.5938|19.25|18.375|21.13|26.69|16.69|27.2|32.81|17.95|11.15|16.87|12.22|18.41|23.72|28.88|25.54|20.2|15.66|17.33|15.7|16.91|17.21|18.55|22.88|19.76|21.04|22.6|26.11|27.62|19.88|16.87|21.46|22.2|17.64|15.6|15.2|14.8|19.88|18.29|19.92|17.87|18.86|24.49|30.09|26.52|23.32|28.1|27.15|29.43|23.07|26.89|26.86|26.43|27.57|29.86|28.43|31.78|32.59|36.28|34.08|37.57|34.51|35.63|37.31|42.16|47.96|59.85|66.95|68.15|96.4|99|116|96.1|73.27|66.8|99.48|78.02|93.64|107.76|86.75|112.37|118.61|
2020-10-24 13:26:37|russ2000_0299|NXST|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.25|13.9|12.24|10.83|7|8.99|6.83|5.91|5.02|5.05|4.6|4.16|3.89|4.76|9.85|14.94|9.94|8.58|5.66|3.19|1.5|0.64|0.75|0.7|3.0199|4.01|6.3|4.53|5.89|5.93|7.19|8.36|7.65|8.1|7.53|6.83|11.9|11.37|19.24|35.55|41.75|55.37|39.42|52.1|37.83|49.77|58.38|55.12|51.37|54.81|46.19|46.63|56.67|62.85|68|59.6|61.65|75.6|63.95|74.5|73.92|79.95|115.81|110.1|98.83|116.51|58.57|83.08|90.27|
2020-10-24 13:26:39|russ2000_0300|AIT|price_next_month|3.0278|3.3238|3.0094|3.1203|2.8984|2.6332|3.0278|3.3054|2.8305|3.1573|2.8552|3.2252|3.5151|3.0216|2.9846|3.0957|3.2067|3.7617|2.7626|4.0083|4.9704|5.0037|4.6582|5.1024|5.4479|5.432|5.7284|4.5185|4.6913|4.4198|2.8643|3.2839|4.2716|4.0988|4.0988|4.4198|4.1482|3.5556|3.8518|4.2469|4.7161|4.2222|5.6296|6.3951|6.5432|6.2717|6.4447|6.346|6.1235|6.4447|7.1607|7.3333|9.4815|8.148|7.7033|8.4447|9.37|10.8887|12.9167|11.806|11.278|7.528|5.8887|5.9167|6.6113|7.1111|7|7.0833|7.722|7.1667|7.5278|7.8222|8.4045|7.6222|7.3556|8.2667|8.8445|7.0445|7.7333|7.32|8.2178|9.9333|10.0222|10.9733|11.68|14.2089|16.5333|19.2933|18.6|23.82|21.9667|28.3333|27.7|23.32|28.74|24.52|26.87|28.39|35.45|30.15|24.16|26.72|20.19|15.79|22.5|22.12|20.23|21.8|30.78|28|30.41|31.66|35.26|31.92|33.62|38.58|39.3|37.16|40.59|43.96|42.25|52.16|47.31|50.54|47.92|48.46|48.81|40.43|41.77|38.63|41.31|38.44|45.83|46.95|50.8|60.45|64|56.5|63.65|73.75|63.95|74.65|65.73|59.01|59.94|60.84|59.84|64.57|52.39|63.12|61.92|
2020-10-24 13:26:41|russ2000_0301|ROLL|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.5313|0.4375|0.5625|0.25|0.0938|0.055|0.07|0.03|0.01|0.025|0.01|0.01|0.001|0.005|0.005|0.005|0.005|0.005|0.008|0.0001||||15.27|16.46|16.96|21.03|22.66|23.92|27.32|34.1|41.31|38.19|36.8|37.68|29.93|32.91|21.5|16.27|20.48|25.7|25.55|33.47|28.79|35.17|38.71|36.07|38.6|39.28|41.94|44.32|48.45|47.54|51.87|50.47|55.42|65.68|69.46|63.56|63.88|53.64|62.29|76.89|72.21|63.75|62.37|72.39|71.56|74.08|93.53|96.09|102.6|126.02|124.51|122.44|131.06|141.36|128.41|129.53|166.01|159.79|162.29|120|128.85|122.6|
2020-10-24 13:26:43|russ2000_0302|CFFN|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.2934|4.6108|4.4452|4.1138|4.1691|5.1078|6.4607|7.1233|6.9024|8.0488|8.6584|9.4182|10.0499|11.7021|9.7628|13.584|13.3101|12.7314|13.3145|16.1682|15.7883|13.1731|14.4763|15.2405|15.3731|15.4923|15.2671|14.8165|14.3084|15.3068|15.6691|16.8088|16.7558|15.8988|15.7132|12.8772|17.1445|16.6851|17.065|19.0441|16.0004|16.6232|14.2554|13.6944|16.8353|14.7325|10.6154|11.67|11.28|11.61|10.7|11.64|11.87|11.89|12.1|11.8|11.9|12.35|12.35|11.93|12.63|11.94|11.95|12.42|12.47|12.245|12.22|12.02|12.94|14.21|13.91|16.38|14.64|14.02|14.87|13.37|12.34|13.29|12.54|13.5|13.39|13.68|13.59|13.66|11.36|10.03|9.32|
2020-10-24 13:26:45|russ2000_0305|ABM|price_next_month|3.75|3.25|2.875|2.9063|2.8907|2.75|2.7188|3.125|3.2188|3.5782|2.875|2.7657|3.3594|3.2813|2.9375|2.9688|3.0938|2.9688|2.2032|2.5|2.9688|3.1563|3.4219|3.7032|4.3125|4.4063|4.125|4.1875|4.75|4.6407|3.5625|3.7813|3.8594|4.1407|4.2344|4.7032|4.3594|4|4.4688|4.4063|5.2813|4.25|4.0938|4.5938|4.5|5.375|5.25|5.938|5.782|6.25|6.625|7|8.532|8.782|8.813|9.438|9.375|11.563|13.563|15.282|14.4688|14.8125|14|16.4375|15.2188|13.875|12|10.2813|12.625|13|13.9688|15.175|15.46|18.275|13.65|15.25|19.15|16.5|14.69|15.21|13.85|16.22|15.56|18.05|18.46|17.99|20.75|18.3|18.17|19.6|19.78|19.11|17.2|16.5|19.86|25.84|28.14|25.16|23.52|20.72|20.94|23.93|16.33|14.85|17.52|21.07|18.78|19.42|21.49|21.7|22.55|25.7|24.32|22.5|20.22|21.7|23.28|18.6|19|21.92|22.55|25.9|27.51|26.66|27.09|24.61|27.64|28.87|32.05|32.96|28.4|30.03|32.17|37.21|39.08|40.39|43.19|44.79|41.97|38.03|31.13|31.2|30.75|34.19|37.97|42.09|36.46|38.14|34.49|35.9|35.67|
2020-10-24 13:26:48|russ2000_0306|MATX|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.83|20.16|25.37|23.1|25.71|26.82|26|24.31|27.78|25.36|34.14|41.41|42.04|40.63|40.92|37.9|32.71|40.41|36.08|31.09|30.38|28.25|29.45|28.61|38.84|40.21|32.53|38.06|38.1|35.75|38.93|27.59|28.63|43.84|
2020-10-24 13:26:50|russ2000_0307|LANC|price_next_month|4.4004|3.9966|3.4551|3.8504|2.8964|3.3003|2.8964|3.3003|2.9566|3.0512|3.2058|3.7043|4.7958|4.3746|4.1255|5.0623|5.0623|6.128|4.0653|4.375|4.1875|4.5|4.75|4.6875|4.9376|5.5|6.5625|5.6875|5.375|5.375|3.25|4.9376|5.375|6.0625|7.9376|9.3126|10.75|12.0938|12.9375|15|15.75|18.375|23.1251|22.875|21.375|24|23.167|20.6667|23.167|25.167|22.167|24.917|22.5|23.833|25|29.3333|27.417|34.5|33|39|38.625|38.625|30|28.4375|29.8125|33.3125|34.9375|31.75|26.2344|23.5|23.625|26.9375|30.17|32.78|31.16|34.14|38.5|37.37|45.45|39.23|42.74|40.1|39.71|42.81|41.3|40.28|42.98|42.31|41.56|44.23|40.09|41.47|41.05|38.32|40.55|43.74|42.23|38.72|40.17|34.86|38.19|32.51|31.54|36.41|43.8|45.54|48.58|54.55|54.97|51.92|49.92|55.57|61.14|60.13|66.52|69.49|65.21|69.29|72.78|71.46|78.93|83.03|82.99|86.92|94.88|87.35|91.49|89.93|89.66|93.21|113.72|101.68|116.5|129.96|130.65|131.05|125.9|122.62|125.22|128.4|125.59|145.03|171.38|159.07|148.71|155.82|139.18|154.65|134.63|158.59|183|
2020-10-24 13:26:52|russ2000_0308|PRLB|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29|35.13|31.77|32.79|39.12|46.97|64.98|79.67|70.08|66.8|85.07|68.07|67.65|71.56|68.86|65.99|63.65|77.52|56.31|57.63|52.8|49.1|67.85|80.65|104.25|117.15|122.8|148.47|110.51|111.87|111.3|97.23|100.05|75.31|112.07|138.03|
2020-10-24 13:26:54|russ2000_0309|BLMN|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.41|15.68|16.39|18.04|25.6|23.03|23.41|24.76|22.29|17.875|23.71|23.045|22.61|17.96|16.5|16.88|17.42|16.86|18.1|19.55|21.23|16.99|22.07|24.71|19.44|19.78|18.85|20.77|18.12|18.87|21.8|5.83|10.14|16.02|
2020-10-24 13:26:55|russ2000_0310|WAGE|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 13:26:55|russ2000_0311|HLX|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5|9.313|6.063|9.094|7.032|3|4.735|5.907|7.563|7.407|8.375|12.469|12.391|14.016|13|13.282|9.78|8.975|11.825|12.57|9.915|10.644|11.19|8.725|10.845|10.56|12.465|12.935|15.735|18.34|19.27|23.655|28.46|30.55|41.53|39.2|38.93|29.16|29.4|37.89|39.9|44.25|41.73|32.53|36.76|13.37|9.09|8.35|9.38|15.41|13.02|15.11|9.55|12.16|12.02|15.93|16.81|15.05|16.69|16.63|17.38|18.73|21.23|23.89|23.62|23.7|22.84|22|26.21|21.16|21.66|16.34|12.35|6.14|5.37|6.29|6.94|9.35|9.36|7.87|5.44|7.85|8|6.38|7.97|9.84|6.14|7.95|8.65|8.3|9.63|1|3.26|2.5|
2020-10-24 13:26:58|russ2000_0312|CHSP|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 13:26:58|russ2000_0313|CATM|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.75|6.83|7.92|7.22|1.33|2.25|3.87|8.74|10.41|13.05|11.86|15.39|17.55|19.11|23.86|23.38|27.24|24.95|31.03|30.33|23.99|28.12|28.52|35.63|42.53|36.44|34.39|34.66|37.82|38.74|36.8|35.07|32.52|35.09|40.8|50.1|55.62|43.85|32.67|24.25|20.16|23.31|25.41|32.08|26.93|35.01|28.08|31.05|43.53|21.53|20.43|21.08|
2020-10-24 13:27:00|russ2000_0314|SJI|price_next_month|2.7188|2.6719|3.1094|3.125|3.0625|2.8282|3.2032|3.4375|3.4375|3.375|3.4688|3.6407|4.1875|4.625|4.5157|5.2032|5.2032|5.2813|4.3438|4.375|4.3438|4.625|4.6563|4.6563|4.7813|5.5625|5.1875|4.5313|4.75|4.4688|4.625|4.625|4.5625|4.9063|4.9688|5.125|5.25|5.6563|5.9063|5.9063|6.0313|6.5|6.2188|5.9063|5.1563|4.5625|4.344|4.844|5.0315|4.9375|5.125|5.5|5.844|5.0625|5.875|5.9375|5.3125|5.6875|6.2815|7.5315|6.8595|6.4531|6.4063|6.4063|6|7.5|6.5|7.25|6.6875|6.7656|7.2813|7.375|7.7375|7.825|8.2625|7.92|8.875|7.925|7.9825|8.025|8.745|9.4625|9.4825|10.29|10.31|11.3525|11.8|13.325|13.5875|14.685|13.975|14.7|13.29|14.835|15.465|16.52|19.635|16.385|18.78|17.515|18.255|18.65|17.035|18.65|17.355|18.44|17.645|19.165|22.555|23.36|25.18|26.12|28.725|25.25|28.155|27.44|24.625|26.43|25.295|27.14|30.85|30.55|29.775|26.67|28.725|26.785|29.32|29.125|26.375|24.24|26.51|24.86|27.91|31.88|29.65|33|38.12|33.97|33.97|29.44|30.9|33.93|29.54|29.78|32.12|34.05|32.16|30.8|28.59|23.33|20.48|
2020-10-24 13:27:03|russ2000_0315|SMTC|price_next_month|0.9063|1.1094|0.8282|0.7188|0.5625|0.4063|0.4375|0.3907|0.4688|0.4063|0.3282|0.3907|0.2344|0.3125|0.1875|0.2657|0.4219|0.4219|0.375|0.4219|0.3907|0.5938|0.5782|0.4844|0.3907|0.3438|0.2813|0.25|0.1875|0.1719|0.1407|0.1094|0.3438|0.3125|0.3125|0.2657|0.25|0.1875|0.2188|0.336|0.2344|0.2579|0.2344|0.2735|0.3438|0.3282|0.305|0.641|1.625|2.344|3.204|2.5|1.688|0.907|1.547|3.11|2.954|5.657|5.821|5.813|5.9688|2.8906|5.9531|8.9375|8.1563|15.4688|19.1563|30|34.0938|40.0938|32.25|28.875|28.77|37.05|37.75|34.61|31.98|19.66|14.13|13.32|15.9|16.5|22.2|24.93|21.02|19.85|20.88|18.38|16.89|18.36|15.08|19.28|18.75|12.9|13.03|13.7|14.42|16.25|17.11|12.77|16.24|14.57|12.12|11.75|14.42|18.4|15.47|14.98|18.17|17.38|21.41|21.835|28.07|23.3|24.42|28.48|27.26|23.89|24.97|30.16|32.07|30.25|31.11|22.81|23.98|22.33|25.38|25.46|23.29|17.59|17.5|20.1|21.64|25.42|24.2|32.95|34.15|39.6|41.05|35.8|39.3|47.45|44.94|48.56|53.87|52.87|50.46|48.19|45.24|55.73|56.98|
2020-10-24 13:27:06|russ2000_0316|BCPC|price_next_month||||||||||||||0.2568|0.9152|0.4675|0.5992|0.4938|0.2897|0.2238|0.2634|0.2107|0.237|0.2437|0.2502|0.2502|0.1448|0.1844|0.2305|0.2502|0.2042|0.2634|0.4692|0.5762|0.4773|0.6804|0.8998|0.6804|0.7243|0.5048|0.4499|0.4499|0.4938|0.4829|0.6145|0.7352|0.8396|0.7569|0.8067|1.0782|1.1853|1.1853|1.1356|1.0698|1.0867|1.0698|1.2431|1.9258|2.3458|2.0084|2.3622|2.3704|1.5062|1.432|1.1111|1.284|1.3827|1.5311|1.8271|2.3704|2.5679|2.7853|2.7556|3.5853|4.2076|3.9409|4.5924|4.4938|4.3756|4.5036|4.3356|4.7231|3.9902|4.54|5.3333|5.5489|6.1711|6.9925|7.1111|9.4547|8.1302|9.9333|10.28|9.9156|9.9378|10.2333|12.2533|11.34|14.4733|13.7133|15.24|16.8333|17.04|14.8867|16.5933|18.5|18.3933|19.39|25.94|26.45|30.56|33.65|39.69|43.77|36.87|37.84|28.9|33.33|34.83|37.4|43.34|49.76|57.26|54.52|61.95|50|64.7|52.97|52.42|56.67|68.3|56.14|61.36|63.87|75.9|85.24|81.16|77.6|84.29|79|88.24|100.29|93.65|83.02|101.51|102.64|101.21|108.02|89.24|100.26|104.8|
2020-10-24 13:27:08|russ2000_0317|SNCR|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.53|30.57|38.62|30.89|35.19|35.45|44.06|39.6|47.69|45.76|33.55|33.5|31.61|31.88|40.48|38.93|23.84|16.24|10.73|9.2|10.73|6.49|6.33|6.25|5.77|8.2|5.35|5.905|3.03|3.4|3.03|
2020-10-24 13:27:09|russ2000_0318|NEOG|price_next_month|||||||||||||||||||||||||||0.8889|1.0667|0.7556|0.6667|0.3778|0.5556|0.4222|0.3778|0.4667|0.7111|0.5333|0.6222|0.5556|0.6222|0.4222|0.4444|1.0667|1.2222|1.3778|1.2889|1.6444|1.1778|1.2222|1.2222|1.1333|1.0444|1.1333|1.3333|1.2444|1.4444|1.1778|1.4444|2.2222|2.0556|1.8222|1.2889|1.2667|1.4667|1.1333|1.2111|1.2|1.1778|1.0667|1.2|1.3889|2.2889|2.6311|2.8622|3.3956|2.4907|2.6308|2.2489|2.2844|2.672|2.8836|3.2889|3.5644|4.44|3.7531|4.1936|4.1511|4.2933|3.1844|3.6667|4.0911|5.0667|5.3933|4.3756|4.5622|5.0645|5.5778|6.4956|8.8733|8|8.3767|9.1567|9.8233|8.7233|7.5567|9.7133|10.5667|10.625|13.17|14.93|16.71|17.98|20.95|20.68|19.325|16.285|19.495|19.235|21.395|23.245|25.415|28.24|34.665|31.515|31.3313|32.745|32.925|34.575|33.405|43.6425|40.5375|39.135|35.43|41.3625|39.5175|49.53|46.7475|49.4025|60.15|59.03|68.15|82.4|60.72|60.91|60.66|71.4|65.06|67.27|62.59|76.77|72.29|
2020-10-24 13:27:12|russ2000_0319|PTCT|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.2|19.03|17.45|22.4|27.9|40.43|51.07|66.15|46.89|29.05|29.56|6.58|6.83|13.33|12.95|9.84|19.41|18.9|18.01|26.57|34.64|40.29|35.86|38.15|44.92|32.22|51.49|42.79|55.01|49.64|
2020-10-24 13:27:13|russ2000_0321|WRE|price_next_month|5.328|4.891|5.1823|5.4737|5.661|5.5986|6.5976|7.3053|7.1596|8.6624|7.996|8.7873|9.8285|11.1195|10.7863|11.2236|11.4527|11.3277|9.0581|10.7239|10.9945|11.4943|12.1606|13.4167|13.5001|13.5001|12.8334|11.5833|12.25|11.6667|9.6667|12.0833|13.8334|13.5001|14.4167|17.3333|15.9167|17.25|19.625|20.875|20.375|22.5|19.25|20.375|19.875|18.375|17.375|16.25|15.5|14.25|14.875|16.375|16.125|16.125|15.875|18.5|17.75|16.875|16.375|16.813|17.188|16.938|17.75|17.875|16.9375|16.875|15.25|15.5|16.0625|19.75|20|22.35|21.88|23.35|24.15|25.48|28.1|26.2|24.08|24.89|26.14|27.8|29.6|29.3|27.2|27.94|31.45|30.28|29.81|32.15|29.85|32.98|37.27|37.08|43.3|42.75|37.86|29.84|35.22|31.46|35.53|34.26|29.98|23.81|21.33|25.59|26.7|26.19|31.45|30.35|32.03|30.68|32.4|32.02|28.96|29.8|29.55|26.7|25.71|28.48|28.56|26.88|26.21|23.3|24.46|27.12|28.26|28.71|24.72|26.84|27.01|25.23|28.67|34.29|29.42|31.45|31.67|33.43|32.19|28.66|28.72|30.49|27.87|25.35|28.24|26.95|31.02|30.44|23.32|22.36|19.25|
2020-10-24 13:27:16|russ2000_0322|LCI|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||2.5005|2.25|2.25|2.5005|2.3745|2.3745|1.7505|2|1.875|1.5|1|2|2.625|2.25|2.25|1.6245|1.125|1.2495|1.125|1.062|0.8333|1.0305|0.4167|0.687|0.6255|1|1.2|2.2995|2.1333|5|5.447|8.087|13.68|14.66|17.88|18.39|17.94|16.01|12.71|11.33|9.79|6.05|5.16|5.031|8|7.33|5.2|6.38|6.62|6.24|5.64|4.8608|3.09|2.1|3.81|2.85|5.3|5.47|8.85|6.72|5.85|4.69|4.6|5.12|5.23|5.77|4.75|4.09|5.08|3.94|4.73|4.41|5.98|11.61|13.89|23.61|35.32|34.53|33.61|56.72|47.43|71.15|59.6|44.77|25.51|19.18|31.22|21.9|20.15|26|20.35|19.9|20.35|15.6|12.75|3.66|7.46|7.69|7.07|11.89|8.14|9.54|5.95|7.01|
2020-10-24 13:27:18|russ2000_0323|TREX|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.4219|3.0938|3.2109|3.4688|4.9219|6.1719|3.6563|3.6094|3.5638|2.6187|1.9937|2.3438|2.9663|3.4362|3.3062|4.6113|4.1762|4.8563|3.9525|4.55|4.1925|4.7512|5.59|6.14|5.5012|3.1563|2.9013|3.5638|3.7237|3.32|3.03|2.6875|2.69|2.4912|1.4825|1.1|1.035|1.3388|1.93|2.2062|1.1963|1.6138|2.4287|2.5137|2.8413|2.5713|2.26|3.1612|4.065|3.0938|2.0313|2.8825|3.7125|3.845|4.155|4.8163|6.14|5.8225|5.8025|9.6212|9.5375|7.52|8.56|10.6175|13.55|11.9675|10.0325|9.0275|12.115|11.2575|14.8|16.7825|17.0125|17.1075|21.305|28.52|27.135|32.935|32.455|32.02|37.445|36.385|45.25|44.35|39.715|63.16|79.94|
2020-10-24 13:27:20|russ2000_0324|KMPR|price_next_month|||||||||||||||||||||||||||||14.7792|14.3137|12.219|15.7101|17.3393|17.8048|15.9429|16.7575|15.8265|16.5247|18.0376|19.3177|20.2486|20.7141|20.9469|20.0159|18.1539|19.2013|21.0637|21.2959|22.3433|21.8778|21.5291|23.7398|21.7042|21.4123|23.972|24.4964|23.5067|28.6858|29.7911|29.035|32.3517|30.3731|33.1083|31.508|32.2346|36.483|34.8537|33.515|31.4199|26.2999|28.919|35.0278|34.5854|34.9117|35.9355|40.2|41.67|34.47|31.5|26|24.71|30.54|37|44.06|39.65|41.65|43.18|42.83|45.5|53.25|46|44.21|48.85|40|42.93|51.21|47.15|42.38|46.31|41.15|37.94|27.59|21|12.76|17|13.19|19.6|21.7|29.25|27.79|24.3|26.91|30.24|28.17|26.89|29.77|29.99|32.72|31|33.31|31.86|34.95|37.02|36.75|39.41|34.61|36.85|34.91|37.67|38.72|35.72|34.56|30.96|34.27|37.55|43.2|39.35|39.25|64.1|64.85|67.5|79.8|75.19|75.18|89.88|88.02|71.88|74.42|67.22|78.52|66.79|
2020-10-24 13:27:23|russ2000_0325|ROSE|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 13:27:23|russ2000_0326|MEI|price_next_month|0.7709|0.9793|0.2917|1.2918|1.0418|1.1876|1.5415|1.7918|1.8335|2.2083|2.3333|2.5833|2.9583|2.4583|2.0832|2.1249|2.2083|2.3333|1.5832|1.5002|2.0832|1.8749|1.5002|1.5832|1.5415|1.6667|1.5832|1.6667|2|2.3333|1.8749|2.8333|2.7917|3.2917|4|3.375|4.4168|4.7499|5.75|8|7.5002|8|8.3333|10|10.5002|11.5|12.6675|9.8327|11.5008|14.834|15.3324|14.2506|16.7513|17|19.5012|22.251|14.126|20.7501|19.7504|14.3752|16|14.531|15.3749|12.5004|14.8737|22.3133|16|34.1256|41.6559|45.4366|37.626|22.6872|5.72|8.97|7.25|9|11.47|9.749|9.19|9|10.5|11.81|11.91|12.58|11.34|13.03|13.43|12.53|11.24|12.64|10.26|12.3|9.8|8|11.07|11.01|15.08|16.17|12.54|12.12|10.84|11.19|7.59|4.62|6.02|7.58|7.25|10.99|11.1|10.68|9.29|11.82|12.36|10.58|9.29|9.93|8.45|8.8|10.12|9.62|14.38|18.89|25.58|33.66|27.74|31.98|39.38|36.17|42.46|26.83|33.33|26.06|29.73|35.03|31.2|42.05|44.55|39.75|46.9|40.85|39.9|39.25|29.6|25.75|29.51|29.95|34.4|32.75|30.02|28.2|32.36|
2020-10-24 13:27:26|russ2000_0327|MLHR|price_next_month|2.4754|3.6701|3.7481|3.998|4.0449|4.1074|5.958|6.6686|5.7315|6.4578|5.75|6.25|6.2188|6.0313|5.0938|5.6875|4.9063|6.6563|4.9375|5.5625|6.0625|5.625|5.1875|5.75|5.5|5.2188|5.0938|4.9375|4.5938|5.7813|4.2813|4.1875|4.9375|4.375|4.125|4.9063|4.4063|4.3125|3.75|5.2813|6.1563|7.1563|7.625|8.0313|6.25|7.25|6.625|6|4.9844|6|7.4063|8|7.6563|8.0156|10.7813|14.4688|16.1875|24.8125|24.4375|28.5625|30.1875|27.75|22.0625|18.9375|19.9375|25.9375|21.6875|21.9375|27.375|31.375|26.125|28.625|26.55|25.24|21.15|24.84|24.43|16.95|18.05|17.89|17.46|22.2|23.04|24.19|26.19|26.8|23.1|26.72|28.6|31.93|27.41|30.3|30.79|28.41|34.28|37.6|34.41|30.53|27.22|31.78|23.33|26.14|22|10.99|14.87|16.61|15.45|16.89|21.18|17.2|19.23|24.13|26.02|23.01|20.65|21.1|19.53|18.3|19.39|24.7|25.09|28.11|30.34|28.03|30.83|29.24|32|29.05|27.41|28.04|31.73|25.62|30.17|32.77|27.8|31.2|33.1|33.675|33.6|40.5|30.7|37.85|32.95|34.23|38.82|45.34|46.5|38.65|22.54|23.43|34.81|
2020-10-24 13:27:29|russ2000_0328|DIN|price_next_month||||||||||||||||||||||||||||||||||5|7.0625|8.4375|8|8.25|8.25|10.625|10|12.75|13.5|15.3125|14.9375|13.875|13.875|13.75|11.125|14.375|10.75|10.875|14.25|11.5|11|12.313|13.125|15.875|16.875|17.875|22|19.813|19.625|21.5|22.875|23.25|18|16.5|16.25|16.375|21.125|23.5|20.7|28.3|25.56|28.75|36.35|27.4|22.89|21.29|26.3|33.5|37.1|35.5|37.15|36.99|38.3|43.13|40.9|43.92|47.22|49.17|47.92|45.46|52.17|53.2|58.92|65.23|63.33|53.24|46.64|23.1|18.03|8.84|32.04|24.71|21.16|22.74|41.13|36.46|44.39|51.58|49.97|52.1|46.96|47.52|48.58|53.3|62.7|73.26|71.24|69.67|82.07|77.81|75.81|81.05|88.96|106.75|96.43|104.01|83.45|84.92|86|81.37|79.1|68.58|56.54|41.14|47.61|55.38|79.34|71.03|81.04|76.27|88.66|82.09|73.15|85.25|44.39|45.43|57.73|
2020-10-24 13:27:31|russ2000_0329|GCO|price_next_month|7.75|8.375|8.25|7.25|5.875|6|6|6.5|4.75|3.875|3.5|3.25|2.75|3.375|3.25|4|4.625|5.75|3.375|3.75|4|4.75|5.125|5.625|6|7.125|7.875|6.375|6|5|3.25|4.125|4.125|5.875|5.5|5.625|6.125|5.875|7.375|10.875|9.625|8.125|6.5|4.125|3.875|3.25|2.375|2.125|3.875|4.375|4|3.875|6.125|6.25|9|8.75|11.625|13.625|12.688|12.125|16.9375|10.875|6|7.4375|10.875|12|13.25|8.75|12.9375|15.25|17.75|25.08|28.6|32.55|18.25|25.38|27.85|15.15|15.96|16.63|15|18.92|16.85|17.3|22.25|21.46|25.6|28.94|25.73|37.27|36.8|38.95|41.33|27.07|37.57|39.39|50.68|50.55|46.2|33.36|22.16|29.4|24.81|15.4|22.78|21.72|26.07|23.58|33.29|27.29|32.76|37.13|40.38|51.8|58.94|61.07|75|66.22|57.3|62.33|61.55|70.38|68.11|70.22|76.37|76.27|76.69|71.45|67.59|64.69|62.65|66.14|69.18|69.42|53.8|60.2|53.3|32.1|24.5|34.85|42.75|40.7|42.79|45.18|44.81|39.38|38.85|39.32|18.93|15.55|21.13|
2020-10-24 13:27:34|russ2000_0330|LGND|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||60|45|34.5|54.75|47.25|79.5|87.75|73.5|74.25|83.25|61.5|76.5|87.75|66|87|66.75|65.25|77.25|59.25|60.75|48.9375|84|79.125|60|89.25|77.625|69.78|60.3|80.82|90.48|93.42|53.76|39.48|27.96|53.46|77.64|82.68|86.34|128.46|82.86|53.49|62.46|31.68|46.8|51.9|74.4|73.5|55.38|65.82|77.94|40.86|32.4|32.28|24.96|24.3|19.98|12.42|12.72|17.94|16.98|10.2|10.62|11.04|9.9|9.72|8.7|11.11|13.62|14.7|12.44|13.51|19.35|15.42|20.1|27.32|47.38|51.75|61.94|63.17|49.17|55.27|56.92|77.64|108.26|90.35|99.97|120.87|134.88|95.73|106.01|111.17|120.91|145.35|157.62|154.85|218.33|164.81|118.1|125.85|91.51|108.81|87.81|98.57|117.18|85.02|
2020-10-24 13:27:36|russ2000_0332|XON|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 13:27:36|russ2000_0333|EVER|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.01|15.46|4.58|7.83|13.5|21.08|33.79|23.045|59.51|40.29|
2020-10-24 13:27:37|russ2000_0335|CVBF|price_next_month|0.4693|0.6451|0.7036|0.7626|0.7154|0.6683|0.5751|0.5227|0.5864|0.7357|0.7889|0.7568|0.9915|1.2049|1.5354|1.4821|2.1006|2.0042|2.324|2.463|3.0401|2.9332|3.3494|4.1705|4.2667|4.992|6.656|6.0588|4.4373|4.6078|3.7547|3.5413|4.2667|3.5839|3.6268|3.7547|3.5839|3.4133|3.3282|3.6695|4.0109|4.3091|4.7787|4.4373|4.3095|5.12|4.7362|4.8642|4.522|4.3534|4.7359|4.692|5.0328|5.5476|5.6322|6.3576|6.6987|7.4037|9.4938|13.5034|12.5426|11.3593|11.7752|9.9182|11.7767|13.3762|13.1852|12.0319|10.319|10.0789|10.682|10.0031|10.0478|12.1412|9.1095|9.9021|11.008|9.856|11.689|12.9722|12.992|12.6144|12.768|12.8|13.1328|13.2224|15.872|15.504|13.736|17.192|15.728|16.45|16.32|14.89|14.53|12.5|11.87|9.79|11.72|11.15|11.48|11.32|12.66|8.99|6.01|7.54|8.01|9.58|10.98|10.18|7.61|8.28|9.74|9.69|9.71|10.53|11.57|11.8|10.82|11|10.87|13.09|14.54|14.92|14.46|15.29|15.78|14.61|15.65|17.71|17.45|15.31|17.18|16.45|16.78|22.54|21.54|21.54|23.86|23.4|22.15|23.92|21.85|21.91|21.7|22.01|20.78|20.77|20.785|18.07|18.5|
2020-10-24 13:27:39|russ2000_0336|COHR|price_next_month|8.7101|8.324|7.3245|6.9028|8.324|8.4177|10.4375|12.375|10|8.3125|7.5|8.25|7|5.8125|5|6.6875|5.5|6.3125|4.375|5|6.6875|5.875|4.6875|6.125|6.5625|7.0625|8.375|5.0625|5.125|4.75|4.375|6.25|7.5|6|7.25|7.625|5.875|4.875|5.375|5.875|6.9375|7.25|7.25|6.625|6.625|6.75|7.25|10.125|14.594|18.875|14.125|22.813|26.813|19.375|19.5|24.125|20.75|24.5|19.5|23.125|23.75|10.5|11.75|15.25|14.875|18|20.5625|44.0625|57.8125|59.875|34.8125|50.9375|39.5|36.98|26.5|31.38|30.6|23.03|17.67|19.76|23|24.48|23|30.52|24.44|26.315|24.13|30|32.08|34.04|29.61|30.96|37.01|32.06|32.23|30.74|31.39|28.95|32.8|26|29.8|34.5|25.3|18.09|19|19.62|25.13|29.68|37.63|37.02|41.96|53.55|62.51|48.03|50.97|55.87|52.6|48.83|45.65|55.41|55.93|56.68|66.19|66.84|59.71|58.91|65.15|61.88|60|57.95|54.2|77.27|93.4|106.05|104.12|157.73|215.6|265|262.71|321.91|168.22|158.06|123.14|118.2|148.01|138.85|148.92|141.43|127.87|138.83|125.95|
2020-10-24 13:27:42|russ2000_0337|BGCP|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.5|55|43.5|26.438|14.938|21.53|19.05|5.91|9.6|11.11|8.85|10.38|18.3|11.82|19.25|25.01|22.54|19.81|11.77|10.07|10.02|8.9|8.98|7.58|8.1|7.74|7.9|9.19|8.35|9.6|8.83|8.82|11.6|11.72|6.94|4.02|3.18|2.8|3.81|5.46|4.86|6.45|4.86|6.69|8.52|8.95|7.82|6.82|6.07|6.74|6.17|4.92|3.61|5.74|5.98|5.17|6.03|6.82|7.56|7.27|9.14|9.63|8.76|8.22|9.45|8.97|8.31|8.89|10.43|10.93|12.75|16.33|15.13|13.26|11.31|10.77|5.63|5.71|5.47|5.485|5.86|2.87|2.49|2.72|
2020-10-24 13:27:44|russ2000_0339|VGR|price_next_month|||||||||||||||||||5.4314|3.734|3.7907|3.8472|4.8091|4.7525|5.1485|4.5262|4.2999|4.2999|4.8091|5.2617|5.4314|3.2815|3.7907|3.8472|2.7722|2.4894|2.3762|2.3196|1.3013|0.6224|1.0183|1.6973|0.7921|0.9052|0.7354|0.9618|1.6796|2.2013|1.9432|2.4621|4.0814|4.4053|3.0442|2.8504|2.5258|2.5258|2.4621|1.7487|4.5353|5.3112|6.7705|4.7623|4.6979|10.5606|9.879|10.5274|7.937|8.3904|7.1913|5.7061|5.3875|7.6381|13.9581|12.756|16.4824|11.6346|8.7883|6.1954|4.5811|5.6326|4.8865|7.4432|7.2153|7.8337|7.5772|7.2336|7.4365|7.8117|7.5664|9.3365|10.0812|9.1771|9.0912|8.177|9.0897|9.5299|9.6784|11.3489|12.1836|10.3015|9.5943|9.973|9.9688|8.5129|7.8815|8.6883|8.9079|8.5886|10.062|11.6337|12.0542|10.3202|11.835|11.2871|11.8921|11.7838|11.7432|11.4995|11.6978|11.044|11.5912|11.8328|12.0663|13.3274|15.8944|15.3198|17.504|17.5353|17.3551|19.8389|19.9505|19.1854|17.7704|18.1735|18.0888|19.0563|18.7626|17.3891|18.8481|19.3197|17.6871|16.7347|12.8762|10.4762|9.0762|11|12.2|13.14|10.7|8.82|10.31|
2020-10-24 13:27:47|russ2000_0340|COLB|price_next_month||||||||||||||||||||||||||||||||||||||4.2461|4.7456|4.6209|6.7439|6.5564|6.1194|5.8697|5.3701|4.9953|5.3702|4.935|5.7465|5.8726|5.809|6.9342|7.8695|7.8708|7.6216|8.5576|8.9953|12.243|12.9297|14.1803|19.4899|15.5085|15.0859|12.7434|12.7434|10.9162|9.8386|9.7449|9.2296|10.5133|11.544|12.5747|9.8536|11.746|10.8844|10.8027|11.6667|11.5238|11.381|12.4286|14.6952|17.6381|18.4476|21.0667|21.2667|21.77|24.5|23.55|23.47|27.68|28.91|32.25|33.75|31.23|31.68|34.11|30.35|25.4|31.07|25.71|27.08|15.11|15.92|8.9|9.9|12.14|14.7|18.99|22.48|18.28|18.21|20.1|18.86|17.61|19.07|21|20.49|18.05|17.71|20.2|21.47|24.98|25.69|26.11|24.82|25.49|27.78|25.43|29.7|32.79|33.32|29.63|29.49|30.32|33.02|39.76|39.51|39.84|43.51|43.08|40.21|40.93|37.09|36.75|37.54|37.71|39.3|38.7|26.99|28.93|28.16|
2020-10-24 13:27:50|russ2000_0342|ONB|price_next_month||||||4.9463|5.2819|6.5107|7.4409|8.4581|8.5164|11.0524|12.8019|15.6957|12.4747|13.5413|12.8878|13.2147|11.5958|12.2394|11.706|11.1725|11.3802|11.2287|11.2287|11.2851|11.384|11.388|11.0659|10.5286|9.884|9.9914|10.0989|11.2807|12.0327|12.9994|13.2144|13.1072|13.5367|14.074|14.1814|15.2557|16.2227|16.0077|15.6855|15.6318|16.4702|14.9331|14.9331|14.7179|14.5037|14.9331|14.558|15.9004|15.577|16.356|17.148|19.855|20.7|22.089|22.623|23.097|24.296|25.962|25.31|21.501|22.433|21.252|25.562|20.812|23.114|21.442|20.222|21.646|20.353|20.697|20.2961|21.382|19.5803|20.6803|19.7914|21.6599|20.1361|20.3619|22.7619|22.6667|23.5905|21.77|19.09|21.75|21.91|20.93|20.64|19.08|18.98|18.74|17.88|14.4|16.71|16.8|17.11|15.18|18.94|12.73|13.63|11.3|10.37|12.04|13.41|10.52|9.46|10.73|10.35|10.2|11.57|11.77|12.82|12.24|12.27|13.36|12.18|14.41|14.54|14|14.12|13.38|14.55|13.41|13.66|14.39|14|12.32|13.4|13.16|14.7|17.75|16.8|16.3|18.2|17.3|17.2|19.45|17.85|16.14|17.08|17.61|17.995|17.91|14.17|13.99|14.73|
2020-10-24 13:27:53|russ2000_0343|SSB|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.4581|17.5219|20.1457|19.3029|17.9907|18.0848|18.9276|19.8647|22.2635|23.088|21.9543|19.1714|18.1406|14.739|13.8114|10.9248|11.6476|12.9458|15.1314|15.419|16.079|22.2724|26.221|19.5419|22.1315|22.8571|24.3991|25.3968|27.3924|28.6349|25.0884|28.1361|30.7429|28.1619|30.4381|30.3238|32|31.7048|32.5714|36.2|40.1048|36.12|36.46|35.88|29.88|29.86|28.2|35.42|34|20.95|22|26.31|27.71|38.9|33.72|30.54|31.88|33.1|28.12|27.48|29.71|30.33|35.24|40.5|41.68|50.25|51.46|54.81|65.21|60.53|62.46|55.17|65.37|68.22|76.95|77.36|69.48|64.47|66.24|75.72|87.3|87.65|86.95|92.5|88.6|84.5|88.9|80.17|62|70.36|74.67|74.51|86.12|54.58|43.76|48.15|
2020-10-24 13:27:55|russ2000_0344|AXL|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.563|14.625|14.875|15|15.625|16.125|14.75|11.6875|7.9375|9.45|16.23|12.06|20.27|29.02|27.57|24.51|24.24|21.24|26.87|32.9|41.07|37.59|34.71|27.79|29.02|22.8|25.23|21.15|18.92|16.5|16.04|17.66|18.6|28.46|29.61|26.73|16.28|21.21|6.98|2.39|2.81|1.62|1.52|6.96|9.6|10.58|8.15|8.91|15.32|12.35|10.98|7.7|11.29|11.58|10.06|11.33|11.62|12.94|19.04|19.44|20|19.53|19.4|17.35|22.98|26.04|20.92|19.51|16.35|14.43|15.87|17.08|19.93|17.39|16.13|17.8|18.74|15.23|16.87|17.65|12.83|15.38|11.37|7.3|9.51|3.23|6.47|6.07|
2020-10-24 13:27:57|russ2000_0345|COLM|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.6875|6.625|5.1667|6.0417|5.375|5.625|5.6042|6.7917|7.9583|8.9167|13.4375|18.1667|17.6733|22.5|10.59|17.995|16.575|17.03|16.99|22.385|18|26.465|29.16|27.795|28.485|27.99|27.395|28.11|26.465|25.055|22.48|23.72|28.3|22.64|27.435|28.275|31.97|34.73|25.44|20.17|20.79|17.885|16.98|17.795|16.755|15.025|21.09|19.61|28.2|22.215|30.28|29.74|30.185|32.3|24.195|22.935|23.085|26.875|26.23|26.585|29.485|32.285|29.415|39.155|40.2|42.595|35.52|44.33|61.12|60.28|58.66|49.38|59|56.45|59.2|57|58.92|57.93|60.41|71.96|82.01|90.64|85.1|82.98|103.97|100.72|95.47|97.58|72|76.97|89.71|
2020-10-24 13:27:59|russ2000_0346|ESRT|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.1|14.93|15.16|16.55|14.92|18|18.85|17.54|17.39|17.81|17.65|19.19|19.83|20.51|20.95|20.99|20.6|20.24|16.74|17.27|16.07|14.24|15.87|15.12|13.82|13.87|8.68|6.58|6.65|
2020-10-24 13:28:00|russ2000_0347|GMED|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.5|16.55|11.04|14.56|16.86|17.5|20.12|26.72|24.11|19.51|23.45|25.16|25.65|21.66|27.07|23.71|24.32|22.58|24.79|29.62|32.42|31.02|42.9|49.94|51.39|51.27|40|48.24|40.66|50.28|59.45|40.47|49.16|49.06|
2020-10-24 13:28:02|russ2000_0349|DY|price_next_month||||||1.2253|1.3325|1.4099|1.5938|1.553|1.4303|2.1495|3.0345|4.4449|4.2989|3.482|3.9975|4.1433|2.665|2.963|3.8519|4.3703|5.1111|7.2593|5.1481|3.7037|4.963|5.1111|5.5556|4.963|2.7408|3.1111|3.8148|2.6667|2.6667|2.9259|1.7778|1.4075|1.074|1.3333|1.1481|0.8889|0.5926|1.037|0.8518|0.7037|0.7407|1.222|1.1113|1.8887|2.1113|1.8887|2.7033|3.2967|3.4813|3.3333|3|5.2593|6.63|7.6113|7.7778|10.1852|10.3889|17.3611|20.3056|21.2222|14.4722|19.1111|34.6667|28.5|25.0833|14.1467|10.9533|14.5933|7.9667|10.7467|10.0867|6.4333|7.2467|8.5667|7.36|11.34|14.4067|17.2467|15.742|17.96|21.7667|18.1133|15.5067|16.2667|13.2867|16.44|14.6067|11.9933|15.54|15.0867|17.2733|18.6333|18.8333|15.7133|14.38|15.87|8.88|6.81|8.42|12.73|9.88|8.17|10.62|9.05|10.7|16.07|14.86|17.04|19.43|21.37|23.39|17.42|14.24|20.98|19.32|26.48|29.65|27.83|31.4|28.12|31.39|30.81|45.98|66.06|76.09|66.26|70.6|94.05|76.93|80.66|105.66|90.6|87.83|116.71|103.86|89.16|67.88|58.05|49.59|55.16|45.59|40.42|32.6|42.83|68.29|
2020-10-24 13:28:04|russ2000_0350|DF|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 13:28:04|russ2000_0351|PODD|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.96|15.01|22.5|25.87|15.06|16.3|13.32|8.7|4.35|7.72|10.44|14.46|15.56|15.2|15.295|16.465|20.69|22.47|16|18.99|18.6|21.07|21.74|22.41|26.05|31.45|37.56|36.27|49.07|38.12|38.04|41.29|30.42|32.14|28.77|34.5|33.04|33.21|39.66|41.2|42.32|51.14|55.75|75.08|85.08|88.96|101.9|74.88|96.23|121.92|157.305|180.68|167.04|211.29|237.56|
2020-10-24 13:28:06|russ2000_0352|PNFP|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5|4.063|3.375|3.25|3.5|3.675|5.125|5.175|5.8|5.625|6.44|6.63|8.5625|9.88|12.37|15.71|18.55|22.14|23.25|21.91|23.95|24.12|25.72|27.89|30.09|33.87|32.13|31.19|28.01|30.08|22.17|26.94|20.17|31.02|27.09|22.49|12.68|12.1|13.3|18.32|12.88|9.79|13.9|16.15|15.74|12.29|15.25|17.19|19.42|19.36|20.1195|23.09|27.47|30.6|31.52|38.83|38.58|36.02|36.82|45.6|52.27|51.55|50.21|49.48|47.44|54.71|69|62.05|63.5|67.1|67.65|64.4|63.05|59.2|51.1|56.33|56|54.93|62.97|37.34|36.98|35.97|
2020-10-24 13:28:08|russ2000_0353|CLI|price_next_month||||||||||||||||||||||||||||||||||||||||||||||17.25|15.875|16|16.75|19.375|19.5|21.625|22.875|23.125|26.875|33|29.5|36.563|39.625|40.313|37.563|11.1875|11.6875|9.6875|9.8125|9.3125|9.5|7.0625|25.75|26.1875|27.125|27.46|26.78|27.7|31|31.51|32.8|31.29|28.89|28.5|31.56|36.82|37.69|40.57|37.35|40.9|44.17|41.98|43.99|47.91|42.65|44.72|45.22|48.31|52.9|56.28|48.97|38.6|39.59|35.52|39.02|38.38|22.72|20.32|26.86|27.91|30.95|32.62|34.36|32.22|33.58|35.02|35.32|33.27|28.06|28.76|28.72|26.79|25.99|27.17|27.77|24.06|20.56|20.23|20.37|21.1|18.73|19.51|17.95|20.84|21.76|20.79|25.56|28.2|25.68|28.02|27.05|26.24|22.77|20.07|17.17|19.47|20.3|20.6|23.28|23.78|21.42|21.96|16.19|14.42|12.23|
2020-10-24 13:28:10|russ2000_0356|TRMK|price_next_month|1.4375|1.5417|1.625|1.7917|2.0208|2|2.0626|2.4584|2.4375|3.1875|3.2084|3.8959|4.7084|5.1667|4.6667|4.8333|4.6667|4.5|4.125|3.75|3.9167|4.25|3.9167|3.8333|3.5417|3.8333|3.6667|3.2917|3.2084|3.1667|2.8751|3|3.3541|3.3333|3.75|4.4584|5.0834|6.125|5.6667|7.0417|7.5|8.0834|9|7.75|8.25|9.75|8.75|8|8.25|8.75|9.75|10.188|11.5|10.375|12.5|12.625|12.625|14.375|15.438|23.875|23.063|20.063|19.1875|21|21.125|24.0625|22.75|18.0625|18.1875|19.625|19|20.9375|20.88|24.15|23.96|24.35|25.77|25.66|22.61|23.81|24.49|27.11|28.47|29.64|26.64|28.75|31.53|27.67|27.52|28.58|28.04|28.32|31.41|31.71|31.66|29.46|26.61|25.03|26.99|23.01|21.78|18.06|20.52|20.3|21.74|19.9|18.95|22.8|24.48|22|22.09|23.99|23.24|21.79|22.14|23.57|25.45|24.18|23.47|23.13|24.55|26.97|27.16|23.76|22.87|23.03|24.33|21.36|23.8|24.04|24.03|21.64|24.51|26.1|27.68|33.62|33.22|31.96|32.94|31.79|31.31|35.19|30.8|31.53|35.96|35.54|34.32|31.98|26.61|22.52|24.47|
2020-10-24 13:28:13|russ2000_0357|NTCT|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.75|22.875|25.875|16|15.75|22.375|13|5.0625|5.7|3.93|9.28|8|4.99|4.15|4.601|2.74|4.55|5.41|7.8|7.51|6.25|5.8|6.74|4.33|6.73|5.5|5.45|8.55|8.64|7.24|8.15|8.83|8.61|11.04|12.61|8.42|10|10.1|10.24|8.66|9.07|14|15.47|14.63|13.56|21.22|24.1|25.46|17.14|12.85|18.02|19.02|21.72|24.09|26.73|22.5|24.02|24.38|28.84|34.66|44.83|43.74|36.21|43.96|36.17|38.02|30.22|22.16|21.96|28.21|32.05|37.1|34.6|32.75|31.2|27.2|30.15|21.93|23.74|28.27|26.24|21.99|24.69|27.45|25.38|23.18|
2020-10-24 13:28:16|russ2000_0358|EVR|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.85|31.63|36.85|31.95|29.85|26.67|18.19|18.03|7.74|14.98|12.22|15.95|19.42|30.3|31.21|32.74|22.7|28.57|34.19|33.7|33.45|24.67|27.38|24.85|24.47|27.05|31.41|39.3|37.87|46.24|58.02|50.73|58.16|46.05|52.49|48.94|54.42|51.33|52.88|48.34|43.47|52.2|69.65|75.85|70.5|76.5|90.6|91.2|106.7|88.63|76.44|94.84|89.66|76.1|73.38|54.56|55.53|76.05|
2020-10-24 13:28:17|russ2000_0359|FRGI|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.5|14.37|14.36|16.42|26.18|34.99|37.72|50.8|44.91|46.58|49.53|55.32|60.77|49.53|42.72|33.19|33.31|22.06|23.74|29.45|23.4|20.2|18.25|19.5|19|29.45|25.87|16|13.46|12.92|10.31|10.43|3.84|6.28|10.3|
2020-10-24 13:28:19|russ2000_0361|SIGI|price_next_month|3.9824|3.5842|3.0844|2.8346|2.7486|2.0381|2.8346|3.2094|3.2328|3.2952|2.9595|2.9595|3.7092|3.6701|3.6856|3.5842|4.0449|4.3728|3.6232|3.4593|3.9199|4.3572|4.3572|3.7481|4.0449|4.3728|4.3125|4.4375|4.125|4.0625|3.2188|3.4375|4.0313|3.875|4.0625|4.4375|4.8125|5.75|5.25|6.125|6.0625|6.8125|7.6875|7.0625|6.1875|6.375|6.3125|7.0315|7.2815|7.75|9.3125|9.2815|7.844|8.094|8.5625|10.25|10.0625|13.3125|13.5315|13|13.75|9.6875|9.1563|9.125|9.6875|9.8125|9.3438|7.5313|9.4688|9.2188|8.625|11.0313|12.325|13.25|10.74|10.455|15|12.76|11.2|11.72|12.55|12.73|15.33|17.7|17.88|18.005|19.54|21.585|22.075|24.895|27.455|29|27.83|25.5|27.625|25.725|26.08|20.52|24.31|23.91|21.32|21.6|23.75|15.35|14.76|14.94|15.32|15.47|16.71|15.56|16.92|17.78|17.64|16.39|16.03|17.97|17.49|17.26|18.49|20.51|23.43|24.45|26.27|23.52|22.94|22.29|25.82|25.82|26.94|30.81|36.49|31.31|34.71|39.16|36.95|41.7|52.8|50.65|59.6|58.25|59.2|59.8|64.85|60.92|71.31|75.2|69.12|66.25|50.13|54.34|56.33|
2020-10-24 13:28:21|russ2000_0362|POWI|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.875|6.813|5.5|3.1406|6.3906|8.1719|16.4961|18.7813|23|9.75|11.375|6.5|6.4063|9.075|7.68|8.29|11.69|9.465|8.12|6.235|9.35|10.5|13.88|20.95|16.985|15.49|11.01|10.12|8.905|10.415|10.825|9.565|12.655|11.835|8.385|11.15|11.37|11.275|13.45|15.55|14.995|15.55|15.58|10.705|10.47|9.14|11.22|17|18.135|21.705|16.315|16.045|19.9|18.43|19.375|16.38|16.695|17.815|19.305|14.47|17.595|21.24|20.71|25.94|27.47|31.165|29.635|25.395|25.845|25.455|21.765|21.92|23.975|23.52|24.455|31.22|33.975|32.225|36.65|36.325|38.475|34.275|37.95|28.11|29.1|37.41|39.655|45.56|49.775|46.34|59.995|58.45|
2020-10-24 13:28:24|russ2000_0363|SWC|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 13:28:24|russ2000_0364|KFY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13|14|15.5625|24.5625|32.9375|25.25|33.8125|39.9375|23.0625|15.98|15.3|8.4|10.71|9.11|8.35|7.52|7|6.6|8.5|9.18|13.45|15.7|19.23|17.07|19.75|16.84|18.14|14.69|19.28|19.97|19.13|21.37|23.21|23.1|26.07|18.21|16.61|16.95|16.89|13.16|11.8|10.07|9.81|13.65|16.9|17.72|13.41|16.37|23.16|21|22.75|14.46|17.74|15.77|14.79|14.2|16.1|16.86|18.8|21.66|25.98|28.39|30.75|25.4|28.26|32.84|34.83|34.68|31.76|28.7|20.34|20.77|29.54|31.31|34.69|39.73|40.98|52.64|64.32|48.31|42.92|46.5|39.2|36.35|42.49|24.27|26.45|28.99|
2020-10-24 13:28:26|russ2000_0366|MWA|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.75|17.51|15.16|14.56|14.32|16.12|14.16|9|7.71|7.26|7.91|8.09|3.68|2.71|5.22|5.4|4.82|3.6|3.25|4.32|4.09|3.91|2.55|2.52|3.2|3.6|4.75|5.9|5.98|7.36|7.58|9.19|9.04|8.82|8.17|10.05|9.95|8.98|8.51|8.48|10|11.3|11.78|13.54|11.89|11.44|12.58|12.56|10.54|11.89|10.8|9.19|10.79|9.76|11.21|12.01|9.13|9.26|10.79|
2020-10-24 13:28:28|russ2000_0367|FWRD|price_next_month|||||||||||||||||||||||||||||||||||||||||||3.5556|4.9444|4.3889|4.3333|4.722|3.555|3.389|3.445|2.583|2.8889|3.555|2.778|1.75|2.2222|3|3.917|5.445|6.167|7.361|5.333|3.417|5.0694|9.8889|10.4167|13.0833|17.9583|22.9167|30.0833|27.4167|26.6667|23.1333|18.4333|17.5533|19.3333|18.1133|14.4733|11.5533|13.12|16.7733|19.7267|19.3867|18.7667|22.1867|26.4733|27.4467|28.41|24.01|34.85|35.45|39|40.17|32.09|32.47|31.38|30.51|34.07|32.63|31|34.09|36.59|26.17|20.26|16.67|23.13|21.34|23.63|28.02|29.04|26.88|27.91|33.62|31.16|32.72|35|33.78|33.46|33.329|37.11|36.89|36.57|40.48|44.54|44.2|44.77|47.87|44.9|50.37|48.55|45.36|43.16|45.58|46.28|41.32|48.19|53.17|51.83|57.44|60.71|53.99|63.9|71.79|58.53|63.32|63|69.17|65.45|51.6|51.99|62.81|
2020-10-24 13:28:30|russ2000_0369|ELLI|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 13:28:30|russ2000_0370|CSOD|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.77|19.12|12.44|17.98|21.62|24.58|31.84|30.32|32.31|44.37|52.43|52.91|45.52|45.68|34.36|34.4|28.14|35.02|34.68|33.91|33.59|38.24|44.76|41.95|37.81|34.77|40.9|35.41|40.54|48.71|54.26|50.32|54.08|58.16|53.75|58.86|29.12|38.11|37.09|
2020-10-24 13:28:32|russ2000_0371|CCOI|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||101|64|26|18|18|8|46.8|21.6|33.6|35.6|5.8|6.4|17.2|10.72|6.53|5.27|5.58|10.2|9.01|11.24|17.4|23.88|32.11|25.5|20.55|19.05|13|7.4|6.65|8.34|7.82|12.25|10.04|10.02|7.07|9.81|13.91|14.13|17.26|14.68|16.9|17.97|19.6|21.24|23.73|27.23|28.51|32.01|39.87|33.72|35.25|30.39|34.97|35.45|32.71|29.25|34.03|38.53|39.49|34.44|41.85|44.15|40.275|49.8|44.7|45.75|55.4|48.83|45.54|57.44|61.66|56.54|66.69|84.68|80.34|63.57|
2020-10-24 13:28:33|russ2000_0372|BGS|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.26|13.35|12.92|9.82|9.34|8.8|5.06|5.49|5.19|8.06|7.94|9.48|10.37|10.32|11.2|13.41|17.5|21.16|17.21|23.53|21.23|26.91|29.57|29.22|29.14|34.22|35.88|33.55|31.67|32.74|27.27|29.68|30.03|29.09|37.3|33.91|33.21|47.46|48.22|44.45|39.5|34.3|32.5|32.15|24.65|30.05|26.38|29.32|23.9|20.6|17.21|16.41|17.32|24.85|28.2|
2020-10-24 13:28:35|russ2000_0373|HALO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.11||3|4|2.6|3.2|2.2|1.5|1.3|1.2|0.94|2.69|0.54|8.4|9.92|8.58|6.59|6.19|6.7|7.12|5.82|5.94|6.22|7.48|6.28|8.74|6.99|8.27|7.95|6.55|7.08|6.27|9.25|10.9|9.63|6.27|6.93|5.37|7.97|11.03|14.97|12.31|9.29|8.5|10.06|15.55|21.94|12.93|16.39|11.02|8.56|11.58|9.99|12.6|13.17|17.09|20.51|19.52|17.12|16.81|14.72|16.54|17.33|16.05|17.73|18.02|27.79|28.27|
2020-10-24 13:28:37|russ2000_0374|JJSF|price_next_month||||||||||||1.9157|2.4467|1.875|1.2709|2.625|2.4583|3.0417|2.25|2.5417|3|3.375|3.9167|3.875|4.3333|5.625|4.2917|3.5|3.0417|2.8333|1.9583|2.6667|4.625|5|4.1667|3.7917|3.75|4.875|4.3125|4.625|6.9375|8.6875|9.6875|9.1875|7.6875|6.3125|5.813|5.375|5.938|5.875|5.563|5.938|6.125|5.094|5.5|6.5|6.375|7.875|8.5|7.125|9.75|9.625|11.25|12.125|10.875|12|9.625|9.25|7.9688|7.4375|6.7188|7.6563|10.3|11.74|11.07|14.995|19.26|19.975|18.5|13.265|15.875|16.94|17.845|21.05|18.855|18.365|22.115|24.125|24.475|29.42|28.205|30.28|34.25|30.09|33.41|41.28|38.97|34.45|35.62|25.01|28.64|31.67|31.36|34.91|38.76|43.34|39.17|41.81|46.59|41.71|42.87|42.47|50.82|51.69|51.55|51.03|56.06|57.79|57.27|68.15|75.02|79.68|85.57|88.1|93.6|90.09|103.03|98.12|104.33|118.36|122.79|107.98|101.13|121.61|122.15|127.57|134.58|131.4|133.17|138.44|137.41|144.96|156.16|154.35|157.18|185.84|195.66|165.84|127.03|123.13|136.99|
2020-10-24 13:28:40|russ2000_0375|STNG|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||124.4|111.6|112.4|103.4|103|100.2|57.3|51.1|71.3|67|59.9|72|82.5|93.5|100.1|117.8|94.1|100.5|82.1|85.4|92.1|102.6|99.9|73.4|55.6|42|47.2|47.9|42.9|39.6|36.2|31.5|18.8|28.6|20.6|20|19.5|30.21|29.4|39.08|16.69|13.12|11.18|
2020-10-24 13:28:41|russ2000_0376|WTS|price_next_month||||||||||||||5.775|5.4688|5.9938|7.0875|7.525|5.1625|7.0875|8.6625|8.8375|9.45|10.2375|10.4125|11.6375|12.25|12.0313|12.6|14.9625|10.0625|13.5625|16.0125|16.1|16.8|18.2875|18.025|16.275|15.75|15.925|13.475|12.425|16.1|18.6375|16.45|16.975|16.8|14|15.7943|16.2753|14.438|12.1625|14.3496|11.2871|14.6129|17.0623|17.8502|17.6753|17.7628|19.4689|18.2014|14.2948|13.0518|10.3881|10.9209|12.6966|13.6875|15.125|13.375|11.875|11.1875|14.6|16.45|15.82|13.85|14.65|18.21|17.7|16.47|13.94|16.35|18.3|17.76|22.2|24.49|25.3|25.94|32.05|31.25|36.5|27.76|33.68|34.21|29.13|37.22|43.97|40.5|34.91|28.43|29.69|26.87|29.54|26.43|22.28|22.26|26.34|28.25|28.93|35.48|32.2|35.17|35.97|38.7|33.53|31.49|38.55|36.82|33.64|40.23|46.1|47.06|52.28|57.78|56.02|53.2|58.46|60.63|58.63|54.55|55.46|54.44|49.27|55.87|61.85|60|66|62.2|64.4|67.4|79.75|74.5|85.55|70.05|74.87|85.59|92.83|93.25|99.71|82.4|83.89|112.73|
2020-10-24 13:28:44|russ2000_0377|ICON|price_next_month|||||||||||||||||||||||||||||264.4155|568.197|315|320.67|450.0495|534.4425|405.045|281.2815|118.1475|39.3885|39.3885|40.788|50|37.5|26.25|27.5|17.5|17.5|16.25|11.25|11.56|20|28.75|22.5|27.5|18.13|20.63|51.88|45|48.75|61.88|49.38|71.88|66.25|52.5|34.38|29.38||14.38|10|16.88|11.25|8.13|10.94|17.2|24|22.8|20.6|35.6|32.2|13.51|11.09|12.3|16|20.4|23.1|22.3|27.3|44.4|50.2|52.1|97.7|85.8|133.5|172|140|186.4|199.1|201.3|197.8|228.5|207.9|159.2|120|108.9|82.7|142.6|175.2|116.6|126.2|172.6|164.6|175|198.5|244.9|233.3|179.5|184.1|153.45|177.3|185.1|240.5|286.5|328.4|360.9|372|425|422.3|400.1|332.4|263.1|217.3|153.2|66.4|84.8|72|78.8|102.9|70|66.7|16.4|12.5|8.107|5.2|1.997|1.5|1.69|0.9309|1.75|1.4|0.5501|1.015|0.728|
2020-10-24 13:28:46|russ2000_0378|BURL|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.01|32.5|30.42|31.2|39.33|48.72|58.04|52.15|49.22|42.74|55.77|67.05|79.61|86.88|93.8|88.9|94.56|121.35|137|150.2|153.11|163.37|156.46|169.66|198.91|234.04|146|195.72|219.02|
2020-10-24 13:28:47|russ2000_0379|HURN|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.9|21.65|22.22|23.53|24.3|24.28|30.53|33.88|39.39|44.26|62.13|73.48|74.45|69.68|43.97|49.6|56.25|56.62|39.33|43.63|25.19|24.72|22.02|19.98|19.65|27.12|28.5|29.94|30.74|37.98|37.81|32.72|35.04|32.55|39.74|46.14|53.03|60.78|62.9|66.8|61.07|69.19|67.1|71.38|62.25|56.68|57.47|63.75|59.17|45.9|41.55|42.2|35.15|40.15|38.35|43.9|49|50.9|47.07|52.43|60.7|68.76|43.92|42.21|40.09|
2020-10-24 13:28:49|russ2000_0380|ROIC|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.13|9.17|9.18|9.33|9|9.23|9.55|9.73|10.31|10.3|10.2|9.7|9.87|9.88|10.71|11.05|10.77|11.76|11.995|12.23|12.93|13|13.92|13.78|14.06|14.7|15.09|15.755|14.75|17.47|18.43|16.42|16.9|17.74|19.79|22.3|20.74|21.13|21.57|19.12|19.14|19.94|17.21|19.43|17.73|15.89|17.68|17.5|18.435|17.26|7.48|10.57|10.475|
2020-10-24 13:28:51|russ2000_0381|BECN|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.8|12.9333|14.54|17.9533|20.7133|20.5833|26.4467|20.08|21|19.23|16.39|16.38|11.28|7.3|10.03|11.15|14.84|14|13.97|14.17|15.81|16.25|20.89|17.24|14.82|18.06|22.02|23.1|17.22|20.5|24.97|26.21|28|34.74|38.57|37.78|34.25|39.42|38.99|30.56|24.49|26.8|31.57|31.99|34.91|40.38|42.48|46.18|41.98|45.95|49.87|48.99|52.25|66.08|50.74|42.07|33.08|34.08|36.9|36.91|30.5|32.16|17.92|26.03|35.43|
2020-10-24 13:28:53|russ2000_0382|PCH|price_next_month|17.4288|15.5614|14.6277|14.2127|13.694|10.893|11.8267|14.2646|14.0052|14.0571|14.8871|15.2502|18.6218|21.8378|23.1346|29.5666|28.5811|27.5955|20.7485|22.4084|25.6244|26.4544|25.002|28.8404|29.2554|30.0853|28.3217|28.9442|31.434|34.3388|19.5036|27.388|28.218|33.4051|31.3303|32.9901|39.8371|36.6211|39.1109|38.3847|40.1484|35.6874|36.5174|39.1109|33.8201|33.3014|31.7452|32.4714|35.3762|35.065|34.9612|33.9238|35.3762|30.9153|35.48|35.2725|34.0276|39.6815|41.3933|36.9324|39.3184|31.6934|30.2928|28.6848|34.3907|33.6645|35.0131|33.4051|32.7308|28.5292|27.803|27.0976|29.0894|28.1516|20.79|24.0932|28.6495|26.4502|21.6946|16.9889|19.7941|22.2009|25.9439|30.9568|31.4388|33.2723|39.0819|38.1939|39.1981|47.9706|37.1232|42.5179|32.3179|28.7242|33.6956|39.1815|36.0111|36.2601|39.555|35.6293|37.1896|38.6503|27.5623|25.19|29.41|29.57|27.91|30.7|37.46|37.06|34.05|37.15|38.66|33.22|32.48|30.55|31.3|34.61|38.48|43.39|47.35|44.03|40.83|40|38.23|41.3|43.99|39.86|36.91|35.01|31.24|28.84|35.22|38.25|38.4|41.2|45.05|47.85|51.8|55.5|51.85|46.75|36.25|36.88|38.66|36.82|42.47|43|35.11|42.81|47.52|
2020-10-24 13:28:55|russ2000_0383|MSTR|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||140.32|169.375|170|92.5|212.5|335.625|1192.5|650|290.625|255.625|95|25|34|12|38|30|4.7|7.62|17.01|26.39|43|51|55.8|54.78|38.5|45.42|56.77|54.91|58.23|69.61|94.43|105.11|84.18|100.71|120.15|126.96|97|83.01|79.33|75.83|64.49|56.87|38.48|36.13|51.22|71.26|96.34|85.2|74.95|88.53|89.42|129.98|165.75|124.5|106.99|144.04|134.93|118.99|92.99|103.03|92.23|107.11|122.96|116.26|138.95|145.41|157.97|171.12|173.6|199.38|171.77|182.65|172.88|173.06|197.84|185.67|184.52|132.13|132.38|128.7|134.05|126.8|130.4|150.65|140.24|144.15|143.57|122.09|118.09|166.08|
2020-10-24 13:28:58|russ2000_0385|LTC|price_next_month||||||||||||||||||||||||||||||||||||||10|10.25|10.625|12.625|12.75|13.5|13.25|13.25|14.25|12.875|12.7504|13|14|14.5003|16.3749|15.2502|16.3749|17|18.1249|16.7499|18.8747|20.2498|20.2498|19.6246|17.875|17.125|15.8125|13.4375|12.3125|10.625|7.25|5.9375|5.875|3.5|4.67|3.95|4.61|5.6|7.22|8.18|7.49|6.26|6.2|7.7|10.02|11.84|14.65|15.56|17.14|18.91|19.48|18.36|23.4|20.49|22.57|21.94|22.07|27.1|28.2|25.07|20.07|25.34|26.04|27.23|29.23|24.17|20.69|18.01|24.42|23.75|25.38|27.9|24.65|27.85|27.34|29.42|27.15|28.36|31.95|33.28|35.7|33.01|37.24|46.5|38.67|39.45|37.95|38.63|38.33|41.94|46.92|43.46|43.87|42.85|44.53|46.39|53.53|50.11|46.67|47.84|51.64|46.51|40.98|36.15|42.17|42.77|47.44|45.06|46.09|51.85|46.16|35.6|37.15|34.8|
2020-10-24 13:29:00|russ2000_0387|AGIO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.28|30.04|22.51|37.38|45.62|61.57|111.43|95.76|107.75|72.9|55.87|48.31|43.03|54.4|45.69|53.45|53.87|70.25|62.32|77.17|83.66|70.9|46.92|68.1|47.2|33.59|49.11|38.18|54.33|35.56|
2020-10-24 13:29:01|russ2000_0388|FCN|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||4|3.889|4.778|4.055|2.778|3.222|4.333|4.833|6.389|3.889|2.278|1.445|1.861|2.333|1.833|2.611|3.195|4.389|3.333|4.167|6.111|9.822|12.595|15.333|20.2|21.8|26.4|28.0667|31.2|25.05|18.12|24.14|16.94|16.06|19.35|19.98|20.8|21.05|24.6|28.38|27.74|26.82|24.7|27.55|35.17|38.88|52.9|58.96|66.19|68.19|71.69|46.07|47.7|51.1|42.11|48.06|39.65|32.14|35.09|36.2|38.6|37.77|38.87|42.61|37.52|29.59|26.3|32.59|37.06|35.1|37.93|39.97|34.26|36.95|34.99|37.04|38.12|42.44|45.05|33.61|35.04|40.75|43.27|44.57|41.7|34.2|36.51|42.95|50.33|63.8|67.68|65.22|79.11|85.21|110.72|114.43|137.11|112.02|114.28|
2020-10-24 13:29:04|russ2000_0389|NPO|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.45|5.71|2.35|3.93|3.96|13.7|10.36|15.05|20.23|22.63|22.9|28.56|28.7|29.02|30.08|27.07|34.87|33.7|31.19|32.91|36.7|44.01|41.11|28.64|34.18|35.21|29.18|22.8|17.9|16.7|22.65|27.31|29.69|26.88|33.35|41.57|37.95|48.9|30.73|33.84|39.14|37.46|36.95|41.87|49.26|51.54|58.04|56.94|71.37|74.63|60.2|62.27|67.09|55.19|46.2|42.97|57.11|43.97|55.53|67.9|68.85|72.84|81.82|91.75|76.72|72.31|74.04|62.61|67.13|62.3|65.34|67.73|38.53|43.92|56.82|
2020-10-24 13:29:06|russ2000_0390|PSB|price_next_month|||||||||||||||||||||||||||||||||8.75|10.625|12.375|11.625|12.875|13.5|13.375|12.625|14.75|15.5|18.25|16.75|15.875|16.875|16.875|16|16.125|16.75|17.625|17.875|18.25|18.875|19.75|20.25|19.625|19.75|22.375|23.688|24.5|22.625|20.125|22.6875|23.375|24.375|22.625|22.5|22.25|25.5|26.25|26.5|26.72|28.8|28.07|30.7|35.95|35.2|31.69|31.35|31.11|37.07|37.7|43.3|37.95|40.2|43.92|42.2|40.36|46.43|46.54|54.85|51.95|60|65.85|75.21|68.9|51.1|58.3|49.55|57.24|52.6|45.27|42.9|43.75|51.71|48.97|47.88|60|58.07|59.26|58.21|60.26|56.81|53.23|62.14|68.25|67.61|64.13|71.36|79.8|73.27|81.49|78.57|85.77|82.5|84.22|84.11|76.35|76.99|85.79|86.58|95.76|110.89|109.79|112.04|121.54|134.46|132.33|122.11|115.28|127.77|130.6|145.19|153.62|175|180.55|167.56|129.09|137.95|118.33|
2020-10-24 13:29:08|russ2000_0391|MSA|price_next_month|8.1667|7.8333|7.8333|7.6667|7|7.0834|9.5|9.1667|11.5|12.1667|11.1667|14.3333|12|11.6667|11.3333|12.4999|13.1667|12.3333|9.6667|10.3333|12.8333|13.5833|14.6667|14.5001|17.0834|18.4998|17.8334|16.6667|19.6666|19.2084|15.8333|17.6666|18.6666|16.3333|16.0833|16.2502|15|14.7502|13.3333|14.4168|15.4166|14.2082|15|14.5001|13.1667|14.8335|14.7502|14.751|15.084|17.166|16.584|16.5|15.249|15|16.749|18.375|18.834|20.751|23.499|19.668|24|23.832|23.418|23.001|19.668|21.459|22.083|20.688|7.2222|7.3958|7|7.8833|8.83|10.8167|14.2333|12.8|14.9333|12.3333|11.6833|10.9167|12.7467|14.6|18.8666|28.51|27.1|37.15|37.72|48.96|35.7|48.9|41.89|39.83|41.8|39.74|37.82|38.35|42.15|45.65|45.79|44.63|37.17|33.04|27|19.62|24.65|28.09|25.49|24.09|29.39|25.05|28.16|31.18|39.68|34.12|33.55|34.14|42.46|34.32|38.6|46.22|48|53.13|48.16|50.38|52.75|51.78|57.47|43.66|45.74|51.65|43.48|42.8|48.09|55.88|58.3|71.35|77.85|80.16|79.5|78.31|86.84|100.88|104.44|100.18|109.91|105.35|120.07|135.6|112.53|118.53|145.8|
2020-10-24 13:29:11|russ2000_0392|SCS|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.625|36.563|25.438|14|16.1875|16|19.0625|13.25|11.5625|12.375|17.3125|17.25|14.125|12.21|12.27|12.31|15.08|16.56|13.52|10.54|10.99|9.88|12.15|11.77|14|12.96|13.82|13.57|13.26|14.28|14.23|13.96|15.67|17.85|16.35|15.84|18.23|19.68|18.33|18.81|15.43|10.6|9.7|9.3|5.32|4.97|6|5.67|6.75|6.54|7.17|8.59|10.66|11.88|11.03|6.88|7.71|9.55|8.99|10.04|13.45|13.23|15.13|16.81|15.3|16.28|15.22|15.81|17.5|18.92|18.66|18.69|13.4|14.78|14.35|13.73|16.85|16.3|13.7|15.5|15.15|13.75|14.05|17.82|16.37|15.22|17.3|17.85|19.49|8.43|10.42|10.68|
2020-10-24 13:29:14|russ2000_0393|NKTR|price_next_month|||||||||||||||||||||||||||||||||||||||||||||3.75|2.6875|4.25|5.125|3.625|4|5.5|6.125|8.75|7.875|7.25|9.375|9.25|12.313|13.625|16.188|14|14.25|13.125|16.6875|14.375|12.3125|13.9375|29.2188|30.9375|40.5938|49.75|38.3125|33.3|15.51|17.5|13.54|7.9|7.5|6.36|5.86|7.98|8.84|13.14|17.01|20.27|17.54|14.41|16.85|14.26|18.76|15.06|19.77|21.51|16.3|14.43|12.7|12.37|7.63|5.98|7.13|4.82|4.98|5.53|4.11|5.6|7.08|8.12|11.42|13.96|13.06|14.57|11.21|10.38|6.44|5.42|6.25|7.625|8.52|9|8.57|10.84|11.21|9.51|13.6|11.77|10.55|13.79|14.64|9.52|12.61|11.87|13.64|15.68|17.29|12.4|12.11|18.97|21.83|24.09|83.61|83.66|52.6|38.68|42.34|32.02|28.46|17.125|19.89|19.2|22.16|17.54|
2020-10-24 13:29:16|russ2000_0394|TTEK|price_next_month||||||||||||||||||||||||||||||||||||2.2817|2.0134|2.3154|2.4159|2.8942|3.1038|2.8521|3.3766|4.1943|4.2468|3.9322|4.981|4.653|5.342|7.127|7.127|6.738|7.127|7.424|9.114|7.475|5.837|10.086|10.701|10.88|12.416|11.008|13|15.68|15.48|12.7|12.7|11.8|18.85|20.05|27.8|18.45|19.536|18.16|20.704|17.09|14.26|8.71|8.88|12.85|15.47|16.07|22.43|21.9|16.62|16.14|13.14|14.83|10.59|15.03|15.44|16.66|19.43|16.03|18.18|17.98|20.82|21.03|23.35|19.69|21.13|28.73|21.99|23.23|24.56|30.12|25.73|22.64|24.38|20.97|21.06|23.145|23.62|22|21.8|23.12|26.7|25.71|25.93|28.66|26.29|23.6|26.13|29.51|28.67|24.28|26.81|23.03|27.11|26.64|26.9|26.49|29.4|32.93|38.45|43.7|43.95|47.45|49.25|49.7|48.4|60.8|66.04|55.19|64.72|79.2|87.47|85.6|75.28|88.65|109.6|
2020-10-24 13:29:19|russ2000_0395|MASI|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.9|28.17|34.7|25.96|35.77|38.51|28.14|29.3|22.13|28.51|29.39|24.85|23.6|29.1|29.3|34.28|30.58|22.81|18.46|21.83|23.2|23.24|19.53|19.73|22.14|27.29|30.28|27.87|24.28|21.64|26.35|34.73|38.57|39.77|39.26|41.86|51.93|58.66|67.4|94.5|91.59|85.17|86.48|84.99|98.47|114.62|105.88|135.71|149.87|145.41|157.6|182.86|233.89|232.76|
2020-10-24 13:29:20|russ2000_0396|APOG|price_next_month|4.3125|4.6094|4.3907|3.8438|3.3282|3.2813|3.3282|3.8907|3.1875|3.8438|3.75|5.3438|6.8438|6.3282|4.125|4.875|4.5625|5.3125|4.5|5.1875|6.3125|6.5625|5.5|6.625|7.5625|9.125|8.25|7.25|7.1875|9.0625|8.125|7.375|7.8125|6.75|6.25|5.9375|5.375|4.5|5.625|5.625|6.125|6.4375|6.875|7.75|6.5625|7.25|8.75|8|8.625|8.657|7.5|8.75|13.125|16.25|19.25|18.875|15|21.375|23.875|11.813|14.5|12.9688|10.5|10.3125|12.25|9.875|6.3125|4.5625|3.5625|4.25|5.25|6.875|8.49|14.77|13.96|14.7|13.75|11.83|11.83|9.28|10.34|10.24|10.54|11.73|11.14|10.52|12.81|13.37|12.88|15.81|16.38|18.46|16.23|14.37|16.09|19.03|24.08|25.76|23.53|17.45|22.31|17.28|9.86|10.25|13.4|14.58|13.24|13.76|13.74|11.26|10.5|12.79|14.28|11.45|10.92|13.75|15.355|16.19|20.37|24.45|25.48|26.76|31.28|33.8|31.77|32.45|43.9|43.26|52.62|55.18|49.53|39.78|41.44|46.75|40.75|57.08|54.5|52.09|47.73|45.51|41.11|50.76|36.1|34.07|40.3|40.56|37.54|31.82|20.44|21.59|27.14|
2020-10-24 13:29:23|russ2000_0397|AWR|price_next_month|2.5208|2.5833|2.6458|2.7708|2.5208|2.4792|2.7083|3.0417|3.9167|3.5833|3.7708|4.1458|4.3333|5.5|5.125|4.7084|4.4167|4.625|4|4.5833|4.625|4.625|4.625|4.4167|4.0833|4.3333|4.9167|4.8333|4.625|4.9167|4.6458|4.7708|5.2084|5.5|5.8333|5.625|5.5|6.2084|6.5|6.75|7.875|7.2916|7.5834|6.375|6.5834|6.0417|5.2085|5.8335|5.7085|6.0835|6.2915|6.9585|7.1665|6.4585|7.25|7.5|7.2085|7.6045|7.3125|8.4375|7.75|8.3542|8.75|9.5208|8.4792|10.0208|11.4375|11.0833|10.0417|10.0417|10.3958|10.4633|10.9667|11.4267|11.1333|12.0667|12.9667|11|13.4|11.445|12.92|13.345|12.25|12.75|11.575|11.525|12.3|12.975|12.7|15.55|15.67|15.75|19.955|18.925|21|19.595|17.82|18.445|22.725|17.26|17.51|18.06|17.105|17.285|17.265|18.175|16.575|16.61|18.66|17.64|18.675|17|17.455|17.095|17.47|18.085|18.22|20.325|22.01|25.275|27.74|32.11|28.48|28.4|30.36|30.55|35.78|39.64|38.39|38.55|40.75|45.4|41.69|43.2|39.98|43.78|44.52|49.45|53.75|55.22|55.72|60.12|61.22|67.72|71.17|77.47|95.13|88.56|79.37|76.88|79.23|
2020-10-24 13:29:25|russ2000_0398|RWT|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||17.125|20.75|20.75|23.25|24.25|33|44|47|41.75|25.125|20.5|24.625|15|13.75|14.875|16.8125|16.6875|13|12.5|14.6875|14.25|15.875|19|21.45|23.23|24.75|25.2|28.85|28.1|26.81|28.2|33.24|40.8|49.6|55.03|43.1258|56.77|60.16|56.66|50.12|54.3|46.55|43.45|42.47|47.58|54.97|63.56|50.21|28.8|26.35|41.51|33.29|21.83|15.24|12.69|16.27|16.25|13.94|14.3|16.68|15.65|14.18|14.97|15.83|14.33|11.62|11.75|11.68|12.89|15.59|19.1|22.82|16.94|17.52|18.7|21.8|18.98|18.79|19.93|17.19|15.5|13.28|10.77|12.96|14.27|14.06|15.5|17.07|17.27|15.71|14.89|15.34|16.81|16.42|16.13|16.36|16.92|16.34|17.63|2.56|7.13|8.74|
2020-10-24 13:29:28|russ2000_0399|CHDN|price_next_month|||||||||||||||||||||||||||||||||||||||||9.25|9.3333|9.4167|8.5|7.8333|7.2708|7.23|7.27|7.4167|7.0833|6|6.3333|7.1667|5.875|6.1667|5.6667|5.75|5.6667|7.625|7.25|8.5833|12.3333|12.0417|13|10.25|9.1875|8.6667|7.6667|8.2083|7.6667|9.3333|9.375|10.3333|9.6833|8.5367|12.36|12.3333|12.7933|13.087|11.9|12.3133|12.4267|12.7933|11.8333|12.17|12.8433|12.6633|13.35|12.6333|15.5333|10.7033|13.3133|12.61|12.91|14.14|13.93|15.5633|15.4933|16.95|16.99|17.0167|12.5833|12.66|11.5033|11.6033|12.5|10.46|12.1|12.7767|12.1233|12.0767|13.8033|13.9033|14.6433|16.0233|18.65|19.7867|18.4467|21.7767|21.5533|25.4867|27.07|28.6367|29.7033|29.2767|28.8333|33.9933|31.6633|39.7233|45.02|48.9433|46.0467|44.7267|43.71|45.3333|47.7833|55.6|62.35|69.5167|86.3333|91.5333|95.3167|83.2033|91.98|100.85|119.65|129.99|144.38|100.22|138.52|173.21|
2020-10-24 13:29:31|russ2000_0400|IART|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||4.1805|6.3272|10.1687|11.5246|4.5194|4.5194|4.6324|2.7117|3.6156|3.5026|4.5194|4.4065|3.4461|2.1185|1.4123|1.949|3.4178|2.7117|3.4178|5.0279|5.3386|5.5081|8.022|7.317|12.8623|13.2871|14.0148|8.8129|7.5023|6.2459|7.448|12.0985|11.3257|15.2486|14.7017|14.4622|14.2792|14.4984|17.0292|16.0124|13.7391|15.5921|17.6258|18.9636|16.6587|16.6903|19.4562|20.5951|22.439|21.9057|18.8009|19.1489|20.6358|16.966|12.5369|11.6692|14.3085|13.8024|17.3546|20.5318|16.3287|19.4426|20.9612|23.6412|20.3691|14.4893|13.3414|16.8259|17.3818|17.2869|19.0494|15.8316|17.8021|20.69|20.9973|20.5996|21.4312|23.0988|25.1823|26.5653|32.065|29.785|30.725|35.41|42.135|39.755|41.73|45.97|49.66|46.78|52.66|61.63|62.33|53.57|47.36|52.19|63.39|58.06|55.04|51.05|47.75|49.07|
2020-10-24 13:29:33|russ2000_0401|CTLT|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.99|25.13|27.51|30.54|29.55|23.98|25.21|27.71|22.66|25.94|27|27.86|35.28|42.23|42.35|39.74|42.36|44.57|31.08|40.07|55.52|47.21|56.29|52.72|73.73|88.85|
2020-10-24 13:29:34|russ2000_0402|PEI|price_next_month|9.6418|11.1139|10.271|11.8944|11.8007|11.8944|12.987|14.6729|16.983|17.0853|17.4288|16.9915|19.584|19.99|22.9885|21.3333|24.7376|25.125|19|22.25|22.5|22.125|22|22.125|21.625|24.625|25|25.75|24.375|20.75|14.5|17.5|20.75|19|19.375|20.125|20|20.5|20.375|25.375|27.125|24.875|25.125|24.75|22.625|24.125|20.25|18.875|21|20.75|20.125|20.75|20.25|19.75|22.375|24.625|22.25|25|24.438|24.5|23.75|21.9375|20.375|20|20.625|20.1875|18.625|17|17.25|17.625|17.1875|21|23.21|21.9|22.15|23.28|25.7|25.7|25.65|25.7|28.55|31.95|33.4|37.36|32.35|34.87|40.55|40.02|42.15|48.91|38.5|40.66|40.56|39.38|43.1|42.7|46.46|38.94|38.15|26.65|25.18|18.42|12.65|4.43|7.75|5.29|7.33|8.96|15.79|12.29|14.27|13.66|15.79|14.6|10.26|12.28|14.09|14.36|16.53|18.44|20.73|20.7|18.13|18.65|16.55|19.23|21.43|23.93|22.61|21.92|22.48|19.58|22.94|25.44|19.51|17.91|13.85|11.89|9.72|11.16|9.68|10.62|8.95|7.37|6.02|5.98|5.52|3.94|1.01|1.18|0.6181|
2020-10-24 13:29:36|russ2000_0403|EE|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 13:29:37|russ2000_0404|OSIS|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.125|13.75|11.4375|11.25|6.5625|10.5|4.5|5.25|3.2188|4.6875|10.375|7.75|9.25|5.75|2.875|3.32|8.75|16.9|22.5|16.81|17.15|17.16|16.45|15.4|17.72|21.41|21.43|17.6|16.29|21.15|17.5|17.36|15.53|19.23|20.26|17.96|19.67|21.4|26.52|27.4|23.5|25|23.76|20.38|23.11|14.09|16.07|19.67|17.35|28.45|29.38|26.16|35.82|36.83|36.1|43.4|40.27|49.75|59.25|65.27|75.51|69.01|61.33|67.03|76.04|55.08|61.01|64.47|59.8|68.17|74.53|70.6|83.04|87.47|62.02|56.67|66.98|75.88|70.15|76.1|95.32|65.65|65.21|78.67|69.3|72.54|88.48|117.03|96.97|101.31|70.85|71.21|80.12|
2020-10-24 13:29:39|russ2000_0405|MATW|price_next_month||||||||||||||||||||||||||||||||||||||||||||||3.625|3.813|3.25|4|4.938|5.063|5.375|7|6.938|7.407|7.094|7.313|10.032|10.625|10.704|11.5|11|13.8125|14.125|13.3125|15.25|12.5625|11.625|11.5|14|13.5|15.5|16.87|21.765|23.05|24.84|27.3|23.5|23.35|22.84|23.65|25.76|26.99|30.01|30.51|34.2|33.505|34.71|35.49|39|35.94|37.39|34.8|34.34|38.42|40.55|42.16|38.26|45.57|48.87|49.44|49.91|44.63|38.94|31.32|31.26|36.73|33.85|35|36.11|33.02|35.44|40.14|36.19|35.14|32.96|30|29|28.77|32.76|36.81|38.68|40.6|42.52|40.35|43.49|46.08|46.33|48.53|53.85|57.73|49.91|52.64|60.11|59.9|76.95|68.55|65.55|62.85|56|49.15|52.55|41.62|44.49|40.06|34.15|36.98|37.32|23.94|21.6|24.17|
2020-10-24 13:29:42|russ2000_0406|PSMT|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.875|17.75|15.625|15.875|14.875|17.375|18.5|38|36.5|38|42.75|38.25|35.9375|33|39.43|39.64|35|33.85|36.18|33.75|19.4|18.72|15.74|13.62|6.37|6.06|6.71|7.12|8.071|7.46|7.45|8.44|8.33|8.37|8.07|10.1|16.67|17.24|17.06|25.36|27.86|27.55|26.49|18.42|14.11|19.76|19.52|16.87|18.89|20.31|24.24|23.36|29.24|37.3|38.41|53.62|72.85|70.31|75.15|66.95|76.28|76.87|84.82|89.35|95.09|107.59|105.71|86.21|85.63|83.91|86.03|98|78.18|76.26|82.15|83.66|81.97|84.8|92|81.65|90.3|82.3|81.75|77.9|78.57|62.59|60.58|55.48|67.5|67.89|53.94|60.47|66.54|
2020-10-24 13:29:44|russ2000_0408|SSD|price_next_month|||||||||||||||||||||||||||||||||||||||||||||3.0313|3.0313|2.782|2.563|2.657|3.032|3.719|3.5|4.313|5.125|5.188|6.125|6|8.5|8.907|8.594|10.375|9.8281|8.1875|9.5469|11.5625|12.8438|10.1406|9.8438|11.3125|12.25|10.6563|13.1425|12.1375|14.65|12.85|13.17|16.425|14.8375|17.65|17.275|17.56|22.33|22.375|24.73|26.08|28.005|32.14|35.9|27|38.32|39.46|38.69|39.99|28|28.39|32.71|32.17|33.83|29.99|27.55|26.39|24.01|23.04|20.07|22.26|28.4|23.39|24.66|33.99|25.79|26.58|29.75|27.92|28.3|30.66|32.38|31.03|24.24|30.46|32.42|28.74|33.02|35.45|32.6|32.79|30.41|33.08|32.64|32.78|35.82|37.98|32.63|37.6|40.8|42.8|43.52|41.71|44.29|55.74|58.74|54.68|72.96|57.08|61.38|63.68|61.76|82.64|82.67|72.1|96.56|96.96|
2020-10-24 13:29:46|russ2000_0409|ATU|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 13:29:46|russ2000_0412|AYR|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 13:29:46|russ2000_0413|BCC|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.15|29.3|25.52|26.83|29.47|28.48|28.13|30.16|38.32|37.24|35.57|26.42|24.19|20.86|22.43|25.59|23|29.3|29.3|34.05|39.35|39|45.15|34.29|24.63|27.75|28.46|31.28|35.47|23.98|37.63|42.1|
2020-10-24 13:29:47|russ2000_0414|HTH|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19|17.79|16.7|14.1|13.4|13.62|13.21|9.9|9.65|10.16|10.53|9.86|10.67|12.04|12|11.9|10.54|10.71|10.15|10.1|9.23|11.72|11.37|12.34|11.81|11.72|10.51|9.73|10.05|9.99|8.81|6.99|8.66|8.32|10.27|12.76|13.97|13.06|17.32|18.3|23.44|24.71|21.5|20.47|18.09|19.47|24.08|20.41|17.69|18.48|22.07|22.75|30.31|26.62|26.62|26.19|25.43|23.4|22.27|19.56|18.73|19.81|21.72|23.67|25.15|16.63|17.28|21.48|
2020-10-24 13:29:49|russ2000_0415|BFAM|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.32|32.66|33.44|35.74|35.94|41.88|42.38|41.99|45.39|52.26|57.95|63.9|65.25|63.42|66.75|66.62|69.18|70.56|76.91|85.58|94.16|97.56|104.79|113.76|110.02|128.43|153.04|151.83|157.15|93|118.01|152.59|
2020-10-24 13:29:50|russ2000_0417|MGEE|price_next_month|5.7567|5.5367|6.0867|6.1967|5.9033|5.7934|6.49|6.8933|7.0767|7.1134|7.5167|8.25|9.3134|11.2933|11.66|10.6334|9.68|9.3867|9.3134|9.6067|9.3134|9.3134|9.3134|9.24|10.1933|10.4867|10.0467|9.3134|9.3867|9.9|9.6067|9.8267|10.9267|11.33|12.6867|13.2|13.64|14.08|14.74|14.08|14.85|15.62|15.4|14.74|14.41|14.19|14.52|13.86|13.9702|14.52|14.52|15.7298|16.005|14.19|13.53|13.86|13.2|13.365|13.2825|14.52|14.2725|14.685|15.2625|14.025|12.2925|13.86|13.7775|11.9625|11.9625|13.53|14.355|14.7675|15.2394|16.0974|16.1106|16.9217|18.7044|18.381|17.787|17.8596|19.0674|20.6778|20.8494|20.6712|20.5392|20.8098|20.9154|23.7006|21.9912|24.4398|23.3904|22.7766|21.054|21.4368|22.572|22.572|23.8392|19.8066|22.11|21.6216|22.9614|23.1726|23.5158|21.153|20.2488|23.6742|23.1132|22.0638|24.2616|24.7302|26.763|26.862|27.7266|27.1128|28.8024|29.6076|30.1884|31.6404|34.7424|34.5774|36.861|38.7486|37.1646|37.5804|38.22|37.62|44.47|45.9|41.48|39.68|41.27|48.45|49.85|56.15|58.45|63.65|64.3|66.55|66.05|59.8|58.05|64|62.48|64.31|67.79|74.15|77.04|79.93|64.66|66.33|68.75|
2020-10-24 13:29:54|russ2000_0419|RMBS|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.563|12.125|13.906|13.438|11.75|14.985|15.2813|26.25|15.875|22.2188|17.7969|19.75|48.8125|101.9688|57.75|39.25|17.95|9.62|7|8.5|7.129|4.47|4.43|8.04|14.37|19.16|18.07|35.2|28.7|15.39|16.18|20.75|14.26|14.09|12.08|28.31|38.72|23.39|16.85|18.66|21.23|17.87|20.36|17.63|23.94|17.07|12.92|17.77|9.53|14.73|18.64|23.55|23.41|17.94|19.86|20.37|19.65|14.64|15.68|7.85|5.78|5.85|5.19|4.91|5.39|9.61|9.68|9.12|11.34|14.06|10.38|10.84|13.2|13.72|12.91|11.63|13.59|11.69|11.99|14.16|12.8|11.43|13.65|14.4|13.66|12.71|9.21|8.02|11.38|12.15|13.3|13.82|12.15|14.65|14.4|
2020-10-24 13:29:56|russ2000_0421|HMN|price_next_month|||||||||||||||||||||||||||||||||||9|10.625|10.125|12.375|13.375|13.6875|14|13.375|13|12.0625|13.75|13.3125|10.813|10.875|10.313|12.813|13.313|16.563|16.438|15.625|17.125|21.375|23.438|27|28.125|32.125|34.375|31.25|28.625|24|22.75|25.1875|28.1875|18.6875|14.5625|13.9375|16.8125|16.63|16.96|20.64|18.95|20.01|23.95|17.05|15.01|14.36|14.77|15.51|13.25|15.6|15.61|16.76|17|18.42|16.38|19.98|19.41|19.59|17.41|16.97|20.14|19.83|21.04|17.83|20.69|18.34|16.92|13.86|5.26|9.35|8.78|11.35|12.43|11.99|17.21|16.82|18.69|17.28|17.88|14.56|13.45|15.64|17.55|17.44|19.21|21.74|22.55|28.34|27.7|27.9|30.07|28.65|30.41|30.47|33.97|35.24|34.24|30.72|31.1|34.18|35.95|41.35|38.65|36.9|43.8|41.3|44.7|43.7|39.28|41.65|38.58|43.44|43.56|43.01|35.16|37.58|35.78|
2020-10-24 13:29:59|russ2000_0423|ITRI|price_next_month|||||||||||||||||||||||||||||||||||||||||||15.25|17.875|20|16.5|23|21|25.25|23|29|42.25|58.75|32|16.625|23.25|21|23.875|20.5|15.875|15.313|9.969|7.75|7.6875|8.25|7.6563|4.6875|7|5.75|7|5.875|6.3125|14.8|19.03|28.06|27.55|35.65|15.79|21.69|15.95|20.02|21.13|20.49|20.74|21.38|19.09|20.94|23.05|36.07|48.45|43.46|47.87|67.05|46.54|54.44|57.64|67.34|79.43|109.21|82.4|93.08|92.33|48.48|65.3|46|52.17|60.04|61.55|79.61|65.07|60.77|58.02|54.43|43.04|36.79|38.79|40.8|38.97|41.06|46.39|39.65|43.12|42.67|40.38|38|35.98|38.93|37.21|35.86|32.23|36.73|32.96|41.12|42.69|53.9|61.7|64.85|73|78.15|73.2|65.4|61.2|52.14|54.63|53.66|62|76.26|81.75|69.82|69.56|72.82|
2020-10-24 13:30:06|russ2000_0424|EXPR|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.75|16|14.88|18.79|19.04|21.88|20.89|19.51|24.69|18.26|11.71|15.12|17.49|20.97|23.82|18.8|16.23|16.98|14.42|14.01|16.48|18.58|18.14|18.3|20.68|14.11|11.92|10.58|8.28|6.68|6.96|9.72|7.07|9.47|9.89|5.43|4.29|2.64|3.38|5.05|1.66|1.3|0.7038|
2020-10-24 13:30:08|russ2000_0426|PLXS|price_next_month||||||||||||1.6667|1.7709|1.3542|1.2501|0.9584|0.9167|0.8333|0.7084|0.5|0.6667|0.7917|0.7917|1.0626|1.1875|1.4376|1.5|0.9584|0.9584|1.1043|0.8333|0.7917|1.375|1.4584|2.2918|3.4167|4.1875|4.9375|4.375|4.375|3.25|3.8125|3.8438|4.375|3.6875|2.9375|2.563|3.125|3|4.188|3.938|3.469|3|3.344|4.25|7.938|6.563|13.063|14.875|7.75|11|10.0938|12.4375|20|16.7188|16|13.25|23.25|38.3125|56.4063|63.0625|46.9375|30.72|35.81|25|24.35|24.99|13.9|10.73|8.79|10.18|14.43|17.35|21.67|14.37|11.21|12.39|11.52|12.11|14.43|17.67|28.31|43.56|24.92|21.92|16.8|20.96|24.25|25.8|22.59|24.09|28.5|18.66|14.46|22.15|25.67|25.3|34.01|37.08|29.2|30.35|27.04|36.49|29.51|25.7|36.22|32.37|28.72|26.91|25.52|26.97|34.97|38.28|39.1|41.92|39.33|41.35|37.89|43.05|38.14|34.62|34.95|41.76|45.94|45.81|54.3|51.99|53.61|61.43|59.75|54.84|59.42|58.4|56.12|60.18|59.71|73.94|80.49|62.69|74.29|73.07|
2020-10-24 13:30:13|russ2000_0427|MRH|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 13:30:13|russ2000_0429|CBU|price_next_month|||||||||||7.75|7.75|9.125|5.375|4.875|4.5625|4.375|4.25|3.6875|4.25|3.9375|3.75|3.7188|3.5|3.7813|3.875|4.0625|3.625|3.4375|2.9375|2.5|1.6875|3.2188|2.9063|3.125|3.6875|4.5|4.625|5.3125|6.1875|7.0625|6.875|7.625|7.5625|7.25|7.375|7.688|6.407|6.313|7.375|7.875|8.063|7.875|7.688|9.157|10.313|10.5|13.563|14.625|15.532|17.782|15.3125|14|13.8125|12.6563|13|13.375|11.5|11.375|11.0625|12.15|14.1|13.325|13.2|13.575|14.275|16.875|15.2|16|16.285|17.325|21.1|24.375|23.825|20.34|22.51|27.61|23.85|22.13|24.05|23.75|23.26|20.53|21.16|24.85|22.66|20.5|17.99|20.91|21.82|25.49|23.6|24.95|17.95|16.45|18.13|18.61|20.91|24.67|24.75|23.37|25.28|25.02|25.16|25.56|27.36|28.12|27.51|27.59|28.4|28.64|33.54|36.31|35.6|37.19|35.23|38.15|33.63|34.95|38.23|40.76|37.64|39.57|44.13|47.11|58.36|55.95|54.9|55.29|53.3|56.25|63.25|58.39|59.95|66.46|65.99|67.78|71.52|62.49|56.23|58.92|
2020-10-24 13:30:17|russ2000_0430|ROG|price_next_month|6.5313|7.625|8.3125|7.875|7.25|6.25|6.5625|7|5.9063|5.9375|4.7188|5.0313|5.3125|4.8438|4.4375|5.1563|5.9375|6.2188|5.0625|5.5|7.375|7.5625|6.25|5.6563|5.7188|5.2813|6.8438|5.5|5.5313|5.625|4.125|4.5938|5.0938|5.4063|4.5|4.125|4.2188|3.6875|3|3.5|4.3438|5.7188|6.625|7.375|8.2188|8.4063|10.438|13.563|13.375|15.563|11.313|10.25|12.563|12.313|13.313|13.688|14.813|17.125|20.688|19.938|21.688|15.25|12.032|14.438|14.813|16.563|18.125|19|33.688|35.75|35.75|39|28.5|27.15|33.15|30.1|33.6|25.8|24.98|25.2|33.1|29.48|39.98|46.55|59.7|49.45|42.92|42.52|34.54|40.82|37.35|47.11|61.7|57|69.97|51.68|45.34|36.14|49.03|31.3|34.24|41.31|30.1|24.5|25.45|24.95|25.95|23.94|33.47|30.95|35.6|42.78|41.52|48.48|43.17|38.43|38.29|35.85|39.41|46.86|42.64|55.62|60.96|60.7|60.02|57.36|68.37|73.86|72.71|55.97|46.52|47.47|57.36|68.44|54.43|79.95|102.94|117.97|152.08|164.78|106.7|116.57|123.06|126.91|167.52|158.66|135.48|117.75|111.04|119.19|111.83|
2020-10-24 13:30:21|russ2000_0431|LZB|price_next_month|2.625|3.2709|3.1667|3.3958|2.7917|2.5416|2.7291|3.3542|3.4584|3.9167|4.1875|4.5208|5.5|5.2917|5.7291|5.6667|6.5|7.5|5.4167|5.0834|4.9167|5.2501|5.4584|5.9584|6.375|7.1667|6.2917|5.6667|6.4167|6.2501|4.2501|5.9584|7.2917|7.875|7.5|9.3333|7.7083|8.0834|7.2501|9|9.125|10.0834|10.6667|12.7501|11.1667|8.8333|10.083|9.083|9|9.042|9.917|10.5|9.875|9.583|10.375|10.417|10.875|12.521|12.458|14.479|17.438|19|18.375|18|19.6875|24.4375|18.25|13.6875|15.6875|15.5|15.75|16.77|18|20.03|17.84|22.25|30.04|22.4|23.8|20.28|19.53|21.36|20.2|22.23|20.8601|17.28|13.19|13.94|11.84|13.37|11.84|16.34|15.32|12.75|12.25|12.88|11.69|10.01|7.89|7.57|6.37|7.38|5.78|0.97|2.66|6.77|7.1|10.15|13.04|8.56|7.77|8.32|11.76|8.77|10.16|13.18|15.07|11.96|16.22|15.64|18.06|20.73|23.08|26.92|24.23|21.04|22.86|26.69|26.21|25.4|28.55|21.44|25.87|30.22|23.4|28.6|27.9|33.8|26.95|30.15|28.8|30.5|27.8|29.62|32.8|32.99|35.51|30.64|23.45|28.46|36.33|
2020-10-24 13:30:25|russ2000_0432|ACOR|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.5625|0.6875|0.5313|0.2813|0.3125|0.1875|0.33|0.1563|0.0625|0.5|0.17|0.33|0.3|0.25|0.14|0.2|0.19|0.25|0.15|0.08|0.055|0.055|0.02|0.15||||6.72|5.39|3.76|14.9|16.94|22.49|18.38|21.4|23.85|18.4|32.55|19.07|21.71|18.85|23.49|22.92|26.37|36.57|34.64|31.13|30.98|22.08|30.95|19.21|26.99|26.54|25.84|26.67|27.12|31.49|36.79|36.08|28.68|37.74|31.31|34.07|42.08|33.01|34.61|29.71|41.24|26.41|25.22|20.46|21.35|18.05|20.1|26.25|23.25|22.95|30|18.78|16.98|13.06|7.1|2.755|2.28|0.845|0.716|0.52|
2020-10-24 13:30:27|russ2000_0433|IBOC|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||4.0018|3.9045|4.6373|5.0018|5.8564|7.321|8.3882|9.7618|11.5909|12.0873|12.38|9.5325|9.5087|8.7699|10.1283|10.7539|10.0091|9.741|9.3463|9.0112|11.3943|11.2454|14.8685|13.9748|16.0265|16.4845|18.6135|17.5425|18.8323|19.0604|21.7076|25.3556|27.392|31.5345|29.1782|26.4509|28.6982|26.48|26.1273|27.5727|26.9909|26.1818|26.5636|26.5909|27.3|27.1091|25|22.59|20.31|23.56|20.98|27.03|19.99|7.82|9.5|16.9|19.01|24.36|16.87|17.84|20.64|17.55|17.2|16.64|19.2|20.12|19.76|18.75|19.3612|20.28|24.37|22.41|25.56|26.04|27.02|24.78|24.36|26.18|26.09|26|24.76|24.19|25.17|30.05|40.8|35.05|35.5|42|39.15|39.3|43.6|44.59|34.97|39.64|37.46|37.37|42.78|24.73|29.52|26.46|
2020-10-24 13:30:29|russ2000_0434|TAL|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.5|2.65|1.7483|1.8067|1.705|1.6683|1.9167|1.655|1.38|1.5667|1.5467|1.7167|2.455|3.525|3.6617|4.765|5.715|4.6833|5.77|5.3633|5.62|7.6083|8.2183|10.5883|11.6817|11.985|17.6417|20.655|34.16|31.84|35.03|37.02|23.94|26.52|36.97|39.56|33.85|51.31|55.82|70.85|79.76|
2020-10-24 13:30:31|russ2000_0438|ATRO|price_next_month|1.3274|1.0619|1.0619|1.0619|1.1598|1.0396|1.006|1.2184|1.5873|1.0999|1.0373|1.3235|1.3682|1.1304|1.0802|1.1304|1.1947|0.8241|0.5494|0.4579|0.5208|0.5036|0.3665|0.3817|0.2748|0.229|0.1985|0.1451|0.1298|0.229|0.1832|0.1298|0.2901|0.3512|0.3512|0.3054|0.3359|0.2748|0.3054|0.3054|0.313|0.2901|0.3436|0.3817|0.2901|0.2901|0.2748|0.3054|0.3205|0.3587|0.3665|0.5038|0.6566|0.687|0.6566|0.7634|0.7865|0.8856|1.1757|1.0077|1.5546|1.4658|1.368|1.638|1.35|1.566|1.404|1.494|1.44|1.458|1.6632|2.3563|2.9958|2.3674|2.1385|2.2671|1.8562|1.5142|1.2093|1.2562|2.1175|2.3057|3.63|3.3705|3.3033|2.9524|3.0432|3.0734|4.2653|6.2316|5.5963|6.6188|8.7402|7.9619|10.5755|11.1926|11.9912|20.3403|26.9228|19.8321|10.7691|8.8331|7.5626|4.5678|6.6127|6.6248|5.0155|4.9005|8.7484|9.6801|12.6144|13.9756|15.7301|19.2936|18.3922|20.2253|19.2089|18.1986|14.0422|13.8607|16.8192|23.9038|37.0964|45.8034|43.1909|43.8563|39.1758|42.1096|57.9206|46.8809|28.5898|24.3781|27.9395|28.9376|32.1913|28.5304|28.2696|25.4348|29.913|38.7826|31.8087|35.6609|29.16|30.67|33.34|36.84|28.94|25.2|8.98|8.7|7.52|
2020-10-24 13:30:34|russ2000_0439|CKH|price_next_month||||||||||||||||||||||||||||||||||||||||4.0578|6.4776|6.7754|7.52|6.8499|5.8075|6.217|6.552|5.7329|6.4405|7.0731|7.2223|8.5066|12.2851|13.0298|16.0823|17.4971|12.8063|17.1991|19.3957|15.1888|17.4596|15.5053|14.2395|13.253|15.7659|14.798|13.6253|13.737|18.2415|17.8134|18.7068|21.595|20.4603|19.9689|17.7084|19.2094|21.4877|17.7441|18.3606|17.7486|16.0019|16.1716|17.1187|18.4678|18.5304|18.8967|21.2688|25.0124|25.4681|29.5914|31.9993|33.1831|39.5133|36.3415|39.9734|45.2225|42.5645|38.9638|40.9429|39.3793|38.0212|37.3779|30.0069|29.0554|29.3591|35.5061|36.3058|31.3828|37.6013|36.9982|42.3277|47.2149|44.1504|44.8339|38.0391|40.8892|41.5147|37.9498|39.1827|40.6391|41.52|50.4159|56.312|48.4698|48.0149|43.7368|47.4737|41.4279|41.8367|36.3725|33.6375|26.492|33.839|32.5435|28.3921|42.3607|37.8062|32.9665|45.6444|46.58|58.75|52.77|47.99|41.39|44.54|47.64|42.91|37.59|28.26|29.08|32.21|
2020-10-24 13:30:36|russ2000_0440|RCII|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||1.534|2.834|5.05|6.7|6.55|8.6|7.9|7.6|6.575|5.6|7.4|8.9|8.6|10.95|10.35|9.925|12.9|12.4|7.25|7.325|6.9|8.15|11|11.675|14.875|14.48|14.432|10.9|15.048|24.12|21.404|17.74|21.1|25.692|29.168|31.26|31.16|29.18|29.34|23.99|24.49|24.04|21.09|18.02|20.5|27.62|26.93|28.76|29.46|27.84|19.41|16|17.1|21.53|21.2|14.6|14.85|19.25|20.76|18.36|20|25.82|21.99|25.14|29.74|30.45|27.05|34.15|33.82|34.21|35.56|33.34|35.68|34.93|39.99|34.24|24.94|29.21|23.94|30.97|34.28|29.6|26.79|18.39|13.62|14.7|10.8|10.09|8.96|10.69|13.22|9.94|10.83|10.11|14.84|14.25|17.5|24.93|27.03|25.87|29.13|19.905|28.92|32.76|
2020-10-24 13:30:38|russ2000_0441|EVTC|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.44|22.59|21.82|24.85|24.37|24.13|21.78|21.43|21.38|20.82|19.32|16.17|13.91|15.32|16.5|17.9|15.6|17.3|15.5|13.75|16.6|22.3|22.99|28.22|28.97|32.38|30.65|33.67|23.08|27.37|35.36|
2020-10-24 13:30:39|russ2000_0443|TRS|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.3603|9.8701|11.4873|7.2254|4.7638|4.4929|4.3655|1.1471|1.5932|2.5253|4.007|5.7277|6.0384|7.6635|12.6105|16.044|16.6335|20.5449|12.6982|14.6817|17.5416|16.1236|19.3021|23.0702|24.1217|30.646|30.0008|31.0364|25.8105|30.6859|20.0669|24.7032|24.5997|24.94|18.19|18.19|17.35|18|17.8|23.7|20.8|20.55|27.85|26.8|27.3|30|27.85|26.68|32.06|30.77|29.56|31.76|24|23.47|24.28|
2020-10-24 13:30:41|russ2000_0445|FCFS|price_next_month||||||||||||||||||||||||||||||||||1.375|1.4167|1.6667|2.375|2.1667|1.9583|2.2084|1.4167|1.4167|1.2084|1.4167|1.4167|1.375|1.2917|1.23|1.105|1.167|1.292|1.23|1.875|1.584|1.75|2.245|1.959|2|2.667|2.386|3|4.542|3.209|4.3333|3.6458|4.2083|3.2083|2.4375|1.4896|1.0104|0.8125|1.0833|2.2167|2.6147|2.6667|2.7567|3.3333|2.75|2.9833|3.2867|3.72|6.9967|8.3667|9.7|11.345|10.025|11.79|12.96|9.77|11.925|13.115|17.45|21.17|19.03|21.61|23.48|22.98|21.79|19.66|10.01|14.84|19.07|15.37|16.82|16.44|18.79|17.18|22.83|22.06|23.98|29.07|32.99|39.24|43.27|41.5|40.25|40.96|40.1|44.66|53.31|51.47|53.4|60.49|49.14|48.77|56.41|59.08|49.72|48.34|40.67|38.15|35.5|45.73|51.31|47.2|42.7|51.95|58.15|63.85|73.1|86.7|81.2|80.4|82.43|97.68|106.25|84.39|86.97|71.84|57.64|56.51|
2020-10-24 13:30:44|russ2000_0446|WOR|price_next_month|4.995|5.4113|4.773|4.8147|4.1486|3.6768|4.6482|5.4668|4.8702|5.7027|5.1503|7.2603|8.1072|7.7045|8.0378|9.0556|8|10.1112|7|7.8334|9.1667|10.6111|9.4445|10.4445|9.7778|10.7223|10.7778|9.3889|9.4445|10.2778|9|10|11.2777|11.7778|12.3333|15.6667|15.5001|16|15.3333|17|17.8334|20|18.5|19.75|18.5|20.5|22.25|20|18.875|20.875|16.625|21|20.375|19|20.75|19.375|18.875|19.813|20.688|16.813|17.969|14.438|13.563|13.875|13.813|14.625|16.625|14.438|12.375|10.5625|9.5625|9.6|11.95|14.06|13|14.6643|14.8|17.55|18.84|15.17|13.43|14.7|14.58|16.33|18.066|20.48|19.85|20.48|16.26|17.68|20.12|20.63|19.75|20.42|17.28|19.18|22.25|20.7|25|16.44|18.01|17.74|12.07|10.06|14.9|13.22|11.05|14.47|15.97|14.33|15.4|19|21.57|20.97|17.28|18.41|17.84|21.7|21.62|27.48|32.18|35.77|40.54|40.54|36.8|38.25|38.65|29.93|27.03|27.06|30.7|30.59|37.75|44.31|47|47.79|43.5|50.67|45.5|46.76|44.53|46.82|41.88|37.73|40.13|40.22|36.81|36.78|26.44|37.42|50.78|
2020-10-24 13:30:46|russ2000_0447|RPT|price_next_month||||||||||||||||||||||||24|22.5008|23|22|23.5008|23|23|18.5008|21.5008|23|24.5008|20.5008|21|19.5008|22.5008|21.5008|20.5008|15.5008|14|16.5008|15.5008|14|17.5008|16.5|16.5|18.5|17|17|19|18.5|15.625|16.5|17.5|17.25|19|19.375|20|21.188|18.375|15.6875|15.4375|15.75|15.875|13.625|13.5|14.25|15.25|14|14.65|15|17.3|16.28|17.1|18.35|20.4|19.05|19.98|22.85|24.58|24.15|27.42|23.68|25.71|27|28.2|27.69|29.8|27.74|28.18|27.03|29.43|32.81|37.46|37|32.2|28.61|22.3|22.47|21.62|13.18|4.92|11|9.09|8.84|9.52|12.46|11.5|11.58|12.86|12.89|12.27|9.65|11.57|12.04|12.74|12.96|15.12|17.47|15.49|16.26|15.97|16.48|16.6|17.48|19.57|17.48|16.94|16.8|17.09|17.71|19.84|17.34|16.26|13.33|14.09|12.63|13.22|11.95|13.15|13.28|13.09|12.13|12.25|14.5|13.95|6.82|6.22|5.52|
2020-10-24 13:30:49|russ2000_0449|LOGM|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 13:30:49|russ2000_0450|GVA|price_next_month|||||||||||||||||||||||||||||12|15.1667|13.6667|15.3333|18.8333|15.0834|15.6667|20.8335|16|12.6667|15.3333|15|12|11.5001|12.8334|17.3333|15|14.0835|14.5823|13.167|13.3333|15.2505|18.9157|19.8338|19.7505|21.1253|19.2488|23.5012|19.8742|20.7495|21.1253|23.5012|29.5628|15.7778|22.2083|21.5833|19.0417|16.875|13.7917|13.2917|15.8333|16.0833|15.2083|19.74|25.68|24.36|24.9|22.43|23.11|18.07|16.02|15.2|16.8|17.97|19.99|21.32|19.85|17.79|24.28|24.9|22.58|34.22|34.11|40.48|46.36|43.49|52.1|53.56|60.24|73.38|42.82|38.07|34.3|31.63|35.67|35.22|39.45|33.88|28.56|30.88|33.61|23.25|24.18|25.84|27.18|23.38|22.5|26.63|27.84|25.9|30.21|36.36|27.67|30.25|32.35|33.29|37.38|32.55|36.91|34.08|34.71|34.02|32.84|38.63|44.59|49.78|49.16|56.13|52.71|49.02|63.69|66.69|52.38|53.95|45.72|43.22|44.89|35.5|23.54|27.13|16.44|16.96|20.28|
2020-10-24 13:30:52|russ2000_0453|KALU|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42.2|45.5|58.15|79.7|78|75.7|74.7|68.62|50.21|32.28|23.5|29.49|30.95|39.77|41.74|39.42|34.07|45.77|49.9|47.81|54.46|45.77|48.03|47.15|53.21|57.35|63.22|62.84|62.71|71.34|71.69|71.81|73.16|73.33|71.69|76.49|82.84|84.52|82.03|85.35|89.65|82.03|78.73|80.74|90.6|105.53|109.35|105.38|104.83|101.9|93.1|105.85|96.44|99.65|106.79|66.04|67.7|54.81|
2020-10-24 13:30:54|russ2000_0454|TILE|price_next_month|4.625|5.75|4.9375|6.1875|3.625|2.0625|1.75|2.75|3.875|3.3125|3.25|4|4.5625|3.4375|4.0625|4.8125|5.25|6.4375|4.5|4.5|6.125|7.25|7.875|8|9|9|7.9375|8.3125|8.3125|8.5|3.875|5.0625|5.75|5.875|4.8125|6.25|6.875|7.1875|5.375|6.125|5.6875|5.4375|6.9375|7.9375|6.875|6.375|5.688|6.438|6.938|7|7.563|7.438|6.5|7.563|8.438|9.782|11.188|13.813|14.438|17.688|21.2188|16.375|12.3125|10.3125|7.0625|8.9375|4.0625|4.9063|3.6875|5.125|9.125|9.875|7.71|5.91|4.01|5.4|8.05|5|3.703|2.75|3.6|5.28|5.55|7.64|8.53|8.32|8.69|9.43|6|10.21|7.72|9.4|12.86|12.27|14.55|15.22|16.85|18.43|19.13|15.96|12.84|11.85|7.05|4.08|5.79|6.94|7.76|8.11|13.1|12.43|14.39|16.25|18.64|16.02|13.04|13.28|14.16|13.26|14.31|16.78|16.74|18.99|20.25|20.95|17.99|15.85|16.03|15.71|21.73|25.97|19.55|16.89|17.02|17.86|15.85|18.2|19.9|18.95|22.8|24.95|22|22.4|16.29|16.41|16.04|13.86|16.63|16.08|9.24|7.98|6.49|
2020-10-24 13:30:57|russ2000_0456|SWM|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||12.6875|11.8125|13.625|14.25|16.125|16.75|16|18.875|22.25|18.594|16.6565|13.5|7.7813|7.7813|6.375|8.5|6.1563|6.5|7.1563|6.625|7|9.97|9|11.28|11.55|11.625|12.2|12.5|11.175|12.285|11.39|12.525|13.275|15|16.4|14.9487|16.245|16.79|16.69|15.675|11.065|12.215|11.155|11.11|9.63|12.99|13.1|15.755|12.965|12.28|11.45|7.62|8.075|9.945|9.25|14.3|28.575|36.615|26.205|24.35|31.355|32.72|24.945|28.435|29.995|33.62|33.265|34.015|32.59|39.97|39.16|51.64|57.61|48.95|42.51|43.22|38.74|40.57|45.07|39.55|38.11|41.4|31.12|35.13|37.78|45.97|42.49|37.34|41.94|46.07|40.2|43.98|34.08|26.7|38.48|33.33|35.65|40.1|29.94|31.41|32.95|
2020-10-24 13:30:59|russ2000_0457|HUBG|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||4.5|5.0625|5.3125|6.4375|6.5625|8.094|9.2815|7.375|6.844|6|3.5625|5.3125|5.6875|5.5625|4.8594|4.3438|3.5938|3.0625|2.0313|2.5|2.2969|3.1375|2.75|2.725|2.4625|2.25|2.025|1.255|1.575|2.17|2.9275|5.685|6.9725|7.96|9.4|12.43|15.535|13.09|17.27|18.255|22.755|23|23.43|28.62|29.58|35.85|31.75|23.24|34.48|32.3|36.5|26.15|17.42|19.17|25.97|27.12|30.54|30.5375|28.96|36.47|37.23|38.43|31.37|32.7|35.07|36.23|29.07|34.9|37.91|37.06|40.19|39.63|40|50.39|37.48|36.04|37.22|39.17|38.49|32.24|38.27|38.21|40.4|43.75|40.55|38.4|40|49.9|41.6|50.55|42.59|37.07|43.66|41.24|47.25|52.32|43.55|50.83|51.2|
2020-10-24 13:31:02|russ2000_0458|WERN|price_next_month||||||||||||||2.8|2.84|3.32|3.08|3.16|2|2.44|2.1199|2.24|2.9199|3.2|3|2.88|3.24|2.76|2.9199|2.7|1.72|3.08|3.52|3.8|4.14|5.2|5.1001|5.52|5.92|6.72|6.28|6.96|8.72|9.44|8.48|8.32|8.1598|8.0006|6.8006|6.3206|5.9999|6.8798|7.7606|8.1206|8.3998|8.64|9.1798|10.3197|11.6397|11.04|11.5797|9.675|10.8|12.4497|11.5497|11.8497|9.6|7.7248|11.2497|8.6998|8.4|11.4372|11.9397|13.4697|12.9897|17.4656|14.2|15.4|16.36|14.632|18.072|19.168|18.12|18.35|19.99|19.93|21.2|21.32|18.56|18.97|17.92|21.55|19.18|18|18.35|19.01|18.91|19.44|19.02|20.37|19.45|23.81|19.62|15|16.35|18.06|18.75|19.78|22.42|23.03|21.33|24.65|26.17|23.55|23.7|26.13|23.62|23.08|23.16|23.62|22.96|24.06|23.16|26.06|25.6|24.58|27.54|28.53|26.87|28.24|26.46|24.15|25.34|25.12|24.05|28.1|27.3|29.65|35.65|40.7|34.3|37.25|32.19|32.92|33.5|33.15|36.5|36.86|40.12|43.985|41.12|
2020-10-24 13:31:04|russ2000_0459|PLCE|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.5|5.063|8.188|10.625|9.5|26.25|29|40.25|29.375|17.5|17.5|20|22.75|19.5625|25|26.17|17.3|28.48|32.3|26.74|9.7|10.9|9.32|22.36|28.85|27.58|28.11|22.87|23.87|35.1|42.21|48.67|36.84|47.55|59.12|58.95|65.21|61.89|53.75|52.02|22.75|23.13|21.22|35.21|32.11|22.14|23.91|25.32|34.27|32.69|46.53|42.41|56.55|47.93|52.75|45.52|49.15|52.87|49.11|51.04|59.77|43.78|47.42|53.79|52.44|55.87|48.63|50.77|47.07|57.01|63.17|65.89|59.33|57.51|78.8|79.98|75.7|100.9|113.05|106.6|107.15|149.05|133.4|118.5|126.21|90.77|95.01|93.31|73.24|65.16|16.06|31.23|29.7|
2020-10-24 13:31:07|russ2000_0460|DORM|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.5938|1.5313|2.0625|2|2.125|1.2813|1.2969|0.8125|0.7109|0.6875|0.5625|0.5|0.8125|0.7875|1.7|2.075|2.2475|2.1375|2.43|2.4625|2.8275|3.3373|3.96|4.625|4.9875|5.625|6.25|6.445|6.735|4.875|4.91|5.13|6.245|5.055|5.12|5.765|6.95|6.995|6.725|5.425|3.925|5.685|5.795|5.5|7.56|7.385|7.845|9.955|10.275|15.165|18.975|20.325|20.585|17.14|19.41|25.255|25.52|31.74|35.49|35.76|46.18|50.81|52.61|60.21|48.73|42.68|47.63|50.48|48.58|51.78|43.53|52.77|57.23|63.85|71.28|79.48|76.72|73.88|69.03|66.07|71.69|74.12|92.19|89.26|80.72|79.73|75.55|49.32|63.34|93.26|
2020-10-24 13:31:09|russ2000_0461|FDP|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17|14.375|16.563|19.313|14.875|19.8125|18.3125|15.125|10.375|8.875|8.5625|7|4.375|5.875|5.99|11.15|12.66|13.97|19.94|25.91|24.22|17.46|15.86|27.89|26.4|23.53|25.14|26.03|25.59|28.68|30.75|26.99|26.95|22.25|21.8|16.58|16.84|14.52|19.96|25|30.87|32.82|35.43|22.86|22.53|22.04|16.27|15.72|24.23|22.34|21.44|20.11|22|24.9|25.54|26.5|25.11|24.97|22.23|23.62|25.04|26.5|26.86|28.35|29.76|27.76|27.34|30.24|30.87|32.53|40.57|38.39|41.01|39.13|42.16|54.07|59.64|60.14|59.22|50.88|47.87|48.55|45.92|44.7|33.21|30.39|26.34|27.78|33.55|34.08|27.28|22.46|22.57|
2020-10-24 13:31:11|russ2000_0464|HMSY|price_next_month||||||||||||||||||||||||||||||||||||||||2.8889|1.963|2.7037|3.1481|3.5556|3.5185|3.5185|4.2037|4.2963|5.1111|6.8889|7.1111|8.375|8.5833|10.0833|7.8333|4.125|1.8333|2.021|2.1667|2.4583|3.5417|2.8127|2.2917|2.5833|1.5417|2|1.4375|2.0833|1.3125|1|0.5|0.4896|0.53|0.57|0.5667|1.35|1.507|0.96|1.2333|1.1667|0.9437|1.0833|0.9767|1.75|1.9667|2.1667|2.4|2.6|2.1567|2.5667|2.37|2.75|2.8567|3.74|4.5967|6.4933|7.3867|6.3433|9.49|10.5333|8.59|8.2933|8.2567|10.3167|9.9933|12.8|14.31|15.03|17.8333|18.7733|20.0366|21.4466|26.2366|25.2|24.44|33.01|24.06|34.41|23.12|27.26|25.21|24.19|21.155|23.03|16.17|18.41|23.23|19.785|17.01|11.52|10.53|12.05|16.89|19.88|21.07|18.16|20.47|20.08|19.24|17.13|18.01|23.93|28.82|29.99|30.43|34.9|32.69|27.32|28.675|32.5|28.19|
2020-10-24 13:31:14|russ2000_0467|TROX|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.4|28.5|28.95|17.4|25.08|35.71|25.916|22.34|19.98|20.11|19.47|24.48|23.21|24.27|26.64|23.97|22.05|21.04|13.83|6.98|3.64|6.79|4.42|9.26|11.13|17.74|15.47|23.75|21.22|18.16|19.57|12.45|8.76|13.52|12.96|7.69|10.6|4.77|7.5|8.39|
2020-10-24 13:31:15|russ2000_0468|BKE|price_next_month|||||||||||||||||||||||||||||||||||||2.037|2.3704|3.7037|4.037|2.7778|2.4074|2.6852|2.5185|2.7778|1.8889|1.7409|2.1111|2.3702|2.4813|2.4076|2.8333|4.3333|3.9631|3.7778|4.1298|4.3702|7.0369|8|9.9258|15|10.7222|8.0556|11.8889|10.4167|13.4445|7.3333|6.9722|5.6944|6.0556|7.4722|9.1022|9|8.4444|8.0667|8.8533|10.3778|10.1111|8.1111|7.3778|8|9.0444|9.96|11.4444|12.1422|12.2222|11.4756|12.7156|15.2889|19.2089|16.3733|15.6667|19|17.6445|17.5911|22.3867|23.7467|23.3|28.7333|27.7267|32.3867|34.3133|26.34|21.15|37.37|30.94|30.01|30.34|36.18|27.55|29.09|35.75|45.49|44.31|44.56|43.63|46.18|38.67|45.17|46.78|48.55|55.98|48.94|44.32|46.99|44.5|49.33|50.79|44.8|44.23|35.44|28.42|28.94|27.39|20.85|21.15|18.7|17.1|16.45|20.05|23.05|24.05|20.4|17.37|18.48|20.35|20.92|24.41|15.31|16.03|24.94|
2020-10-24 13:31:18|russ2000_0470|PRGS|price_next_month||||||||||||||||||||||||||||||||||3.2778|4.9722|5.014|3.9028|4.4722|5.9445|6.1111|4.2778|4.8334|6.0695|4.5278|4.9444|3.5556|3.4867|5.528|4.5|6.25|7.278|6.278|3.5|3|3.4727|3.8333|3.6667|3.6667|4.75|4.9167|7.1111|6.7917|8.6875|11.2083|7.5833|8.875|11.1667|14.375|13.3333|10.0417|10.5417|10.0417|9.4333|10.6333|9.86|11.3667|11.2333|9.2867|8.32|9.5667|12.9867|13.2733|14.7267|14.9133|13.6733|13.7533|13.24|14.36|17.7867|20.7267|20.76|19.1733|18.3933|15.0867|19.1933|18.94|20.0867|20.1667|21.8067|19.68|20.1533|19.62|15.2933|11.3733|14.1267|15.0867|15.4|18.7533|21.5|19.9333|24.9133|28.64|29.65|24.1|21.06|23.33|23.14|19.44|19.7536|23.47|22.57|25.59|25.97|24.17|21.46|23.18|25.9|25.05|26.4|29.68|24.28|25.89|25.52|29.06|26.91|28.02|29.72|32.01|42.33|52.51|36.93|36.79|32.14|36.23|45.61|43.29|39.88|45.13|40.91|34.86|39.38|
2020-10-24 13:31:20|russ2000_0473|GSM|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.09|8.35|9.65|11.25|9.8|14.21|16.85|24.38|23.44|15.31|13.85|14.5|13.46|15.15|14.39|13.7|11.08|15.71|17.98|20.89|20.99|16.8|16.59|20.89|17.36|13.4|11.41|8.61|8.28|8.68|9.25|10.43|12.32|13.53|16.65|10.37|8.16|7.77|1.61|2.33|1.74|1.09|0.934|0.47|0.527|0.6086|
2020-10-24 13:31:21|russ2000_0477|BHE|price_next_month||||||||||||||||||||||||||||||2.5416|1.25|2.0834|2.6667|2.6667|3.3751|5.1667|4.4167|4.9584|4.9166|5.3333|6.0833|5.4166|6.875|7.8334|8.4166|8.3333|8.5|8.833|6.833|10|8.583|8.375|9.375|10.459|9.875|10.417|9.417|17.917|16.625|17.209|14.959|8.9167|10.4722|17.1111|14.9445|17.0556|7.1111|11.1945|17.8611|18.2778|17.8889|12.8933|11.3333|9.9245|7.5778|11.2756|13.5111|11.6711|9.8933|14.4445|11.5333|17.6889|21.6534|23.44|18.02|19.0533|22.6467|21.3133|18.0267|21.3333|18.7267|24.3533|27.3|24.33|26.55|22.65|21.18|22.2|20.51|17.73|17.78|14.64|11.99|11.74|12.13|15.8|16.8|18.22|21.64|16.7|16.43|18.99|16.9|14.65|13.74|17.2|15.88|15.76|14.82|17.56|17.84|22.12|22.73|22.73|23.18|24.15|23.72|24.23|23.53|22.06|19.78|21|19.42|23.44|25.15|30.6|31.7|33.65|30.95|28.95|26.3|24.2|21.83|25.42|27.03|27.06|33.9|37.19|20.66|20.36|21.45|
2020-10-24 13:31:24|russ2000_0478|FMBI|price_next_month|1.9857|2.4522|2.1189|1.9057|2.0123|1.7724|2.2256|2.6254|2.5454|2.9185|2.8785|4.0114|4.691|4.5844|4.6244|4.9042|4.9042|4.6244|3.7714|4.5844|4.8376|5.1175|6.0504|7.183|7.9694|7.4667|9.8133|8.8534|8.64|7.7867|5.3333|6.1867|6.7733|7.68|6.4|7.04|6.72|7.04|7.2533|8.48|9.7067|10.6667|11.6267|11.2|11.2|10.88|11.52|10.454|10.346|11.306|11.946|12.374|12.374|11.626|13.6|16.4|16.4|18.666|19.334|21.2|27.6667|22.1333|21.8667|19.4|21.3|21.8|21.8|19|19.9|21.3|20.05|22.45|22.632|26.352|26.736|28.67|30.43|28.49|27.79|26.36|27.68|29.94|30.72|33.05|33.77|33.77|34.91|34.5|32.66|37.32|38.02|34.91|36.03|35.7|38.03|37.54|35.94|32.89|33.68|31.2|25.53|20.53|22.21|10|8.86|8.36|10.4|13.16|15.2|12.58|10.71|11.69|13.1|11.92|9.01|10.88|10.65|11.3|12.3695|12.67|12.55|15.27|16.63|15.97|16.37|16.2|16.79|15.4|17.1|18.77|17.82|17.43|18.48|18.67|19.31|24.28|22.71|22.21|23.09|24.86|24.31|26.67|22.96|22.02|21.47|21.63|20.54|19.94|14.78|12.135|12.61|
2020-10-24 13:31:27|russ2000_0479|CNMD|price_next_month||||||||||||||||||2.2963|1.4075|1.4075|1.7407|1.7037|1.4815|1.5185|1.4815|1.8519|1.7778|1.2593|1.3703|2.6667|1.8519|4.0741|6.1482|7.1111|8.5185|11.1111|7.3333|5.1111|4.0741|6.3704|3.7778|3.5556|3.1111|3.4074|3.9259|3.9259|6.407|9.222|8.445|13.555|15.555|15|19.833|11.5|11.5|12.917|9.917|11.417|13.667|14.542|15.25|15.75|17.6667|21.8333|19.25|20.7083|16.625|17.1667|17.4167|8.9167|9.7917|13|14.3933|20.66|16.87|20.5|27|18.25|19.58|14.63|17.4|20.57|20.36|25.62|24.68|22.16|28.07|29.05|29.51|30.11|23.98|23.64|21.81|19.95|22.19|24.2|30.32|27.9|28.44|24.3|25.52|30.39|26.2|15.65|13.32|17.58|21.19|21.51|22.24|19.23|22.01|26.11|28.08|26|26.27|29.4|28.59|27.44|27.6892|29.37|31.33|32.8|36.27|41.95|46.33|39|41.99|47.64|50.23|56.72|40.56|36.94|41.42|40.64|40|44.59|49.16|51.32|52.22|57.78|65.03|74|67.43|70.35|80.03|87.35|110.02|101.68|73.91|82.54|84.47|
2020-10-24 13:31:30|russ2000_0480|BCO|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||27.625|26.8749|23.7499|25|27.5002|25|27.875|28.5|28.5|28.25|31.75|34.813|36.125|40.563|39.125|35.6875|29.75|28.875|26.375|27.1875|19.1875|19.5|16.375|10.9375|15.875|20.81|21.3|22.05|19.25|22.4|27.52|22.73|21.17|15.6|12.75|16.44|20.05|23.71|27.9192|32.35|32.1|35.41|32.26|36.16|39.27|53.2|50.8|55.09|52.49|62.15|63.5|61.15|62.65|60.56|72.75|68.96|48.49|26.43|28.35|27.15|23.73|23.38|26.63|21.9|23.6|27|33.01|29.84|27.79|28.19|25.4|23.2|26.31|29.82|26.51|26.73|31.4|31.64|25.44|26.84|21|22.41|26.47|31.23|30.98|29.4|33.84|32.82|39.55|44.5|61.4|78.15|76.1|83.4|73.8|79.85|66.32|74.05|79.93|90.16|84.96|96.35|51.12|44.35|47.46|
2020-10-24 13:31:32|russ2000_0481|FET|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.75|20.43|22.7|26.42|27.39|29.9|27.68|27.81|30.95|36.27|29.79|17.98|19.87|19.3|14.63|11.28|12.95|16.06|20.95|23.95|20.5|15.3|15.4|16.2|10.8|12.65|11.02|4.83|5.65|3.08|1.44|1.89|0.159|0.5074|0.5631|
2020-10-24 13:31:33|russ2000_0482|CORE|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.5625|6.75|8.5|8.75|9.3475|8.645|8.13|8.1675|8.88|9.07|8.9675|6.3225|7.1775|6.4325|5.8325|5.0975|4.6525|6.72|7.385|8.095|7.535|6.89|7.855|8.8025|8.7|9.3125|7.885|9.7925|9.9775|12.31|11.9275|12.735|12.7825|16.21|16.9325|19.54|18.6375|22.325|26.215|32.15|32.24|31.26|32.385|38.455|39.49|48.55|34.77|42.91|30.85|35.66|32.38|24.73|21.53|23.49|33.57|27.55|37.49|39.12|28.68|25.16|28.13|24.91|29.23|
2020-10-24 13:31:36|russ2000_0483|PEGI|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 13:31:36|russ2000_0485|KBH|price_next_month||||||||||||||6|5.75|5.75|7.1875|5.9375|4.125|4.75|5|5.4375|5|7.25|6.125|8.625|7.3125|6.1875|5.5|5.1875|2.75|5.9375|7.9375|5.75|6.4375|11.125|8.875|7.6875|7.3125|8.6875|8.375|9.875|9.875|11.625|9.0625|7.5625|6.5|6.563|6.5625|7.1875|5.8125|8|7.0625|5.9375|6|7.0625|6.9375|10.6875|10.6563|12.875|14.5313|13.9688|14.2813|14.0938|12.1563|10.4063|10.0313|10.8438|9.625|9.7813|14.875|16.005|15.11|16.295|14.775|21.53|24.925|23.105|23.6|22.355|24.635|28.305|34.245|33.77|34.7711|32.0383|41.125|54.325|57|84.4|65.35|76.2|61.57|42.52|44.94|54.22|44.11|31.81|27.64|27.5|22.5|17.59|16.69|10.67|18.07|16.69|14.18|15.28|18.53|11.38|10.51|14.84|11.81|8.49|6.97|9.02|8.68|9.24|15.98|19.07|22.54|17.75|16.97|19.34|16.51|16.3|15.74|12.46|14.49|15.98|13.1|10.86|13.57|15.7|14.54|16.38|20.6|22.92|27.43|31.52|26.55|23.75|19.97|21.41|25.91|26.27|35.69|37.55|26.24|33.64|37.62|
2020-10-24 13:31:38|russ2000_0486|BRC|price_next_month||||||1.6875|2.25|2.7084|2.9375|2.75|2.75|3.3333|3.2084|3.5417|3.4167|4.3333|5.0418|4.7917|3.0834|2.8751|3.6667|4.4167|3.5|3.5834|4|4.6667|4.5834|5.2084|5.5418|4.4167|3.4167|4.4167|5.8751|6.5418|5.5208|5.5|5.5834|5.7084|6.2084|6.125|5.75|5.7917|6.1667|7.75|7.9167|7.9167|8.084|7.917|8.667|11.896|12.084|11.063|9.5|10.875|11.813|11.5|12.563|14.813|16|14.875|15.25|10.25|11.5|13.625|12.938|17.5|14.5|14.2188|14.4375|15.2188|15.5|18.55|16.4|17.225|15.805|18.4|18.25|13.75|16.495|13.28|16.755|17.205|17.65|18.935|19.43|22.6|27.115|28.39|29.65|34.2|28.77|39.77|35.97|33.76|37|37.45|32.86|34.99|36.9|30.49|33.95|36.67|31|20.92|21.07|29.41|27.08|28.26|34.36|27.81|30.75|32.75|37.71|29.6|30.72|32.37|31.03|26.53|30.76|34.89|33.88|33.27|29.19|27.36|25.79|26.15|23.84|26.17|26.63|23.52|22.75|22.44|26.49|32.14|33.1|36.35|38.95|33.2|38.05|38.25|36.4|38.25|40.29|44.71|48.79|51.73|56.34|55.37|43.54|45.97|41.88|
2020-10-24 13:31:41|russ2000_0487|MDR|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 13:31:42|russ2000_0488|WMGI|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.05|19.42|27.52|20.71|17.47|24.97|22.97|19.55|17.24|18.55|17.19|19.5|18.44|21.29|23.16|23.97|25.11|26.09|25.51|21.18|23.63|17.46|19.1|24|23.98|30.77|26.96|26.69|22.82|20.17|26.19|28.08|27.78|30.43|29.94|19.73|30.46|27.81|29.76|30.54|
2020-10-24 13:31:43|russ2000_0489|IPHS|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 13:31:43|russ2000_0490|SMCI|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.85|10.27|9.89|8.68|7.38|7.56|7.94|6.5|5.48|7.2|7.75|11.68|17.47|14.74|10.85|11.81|16.37|15.71|12.97|16.62|17.55|14.88|11.85|10.13|10.42|11.76|13.87|16.58|17.87|24.57|27.37|34.53|34.54|29.02|31.82|24.45|33.66|26.15|22.95|27.55|24.8|26.4|22.95|21.7|16.75|23.95|12.6|15.53|22.01|18.85|19.2|26.09|20.18|27.64|25.83|
2020-10-24 13:31:45|russ2000_0491|CACC|price_next_month||||||||||||||||||||||||||||||||||||||3.7083|4.9167|5.6875|7.2501|10.5834|12.5|11.75|10.875|14.5|18.875|18.5|20|22.625|23.5|20.875|18.75|18.625|27|23.5|10.813|13.313|5.531|6.563|10.75|7.938|5.625|7.0625|7|5.5625|5.625|4.5|5.25|6.0625|6.125|6.1875|6.92|9.52|8.2|9.94|13.29|9.2|8.49|5.71|7.56|11.66|11.72|16.5|14.33|13.4|22.17|24.46|18.75|13.5|15|20|24.5|26.91|33.46|29.07|26.84|25.91|22.4|17|19.25|16.57|15.34|18.05|22.99|26.49|34.37|53.22|45.1|55.98|58.81|56.55|80.9|79.31|68.92|84.42|94.03|95.86|81.65|99.57|100.33|112.49|118.3|139.18|131.52|113.725|147.56|157.64|236.2|240.21|189.09|178.96|196.27|180.67|184.1|205.28|203.25|249.1|286.73|329.71|330.84|383.6|424.42|398.02|496.22|478.03|437.81|428.98|311.57|467.94|339.64|
2020-10-24 13:31:47|russ2000_0492|MACK|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||60.6|72.6|82.8|61.901|61.4|69.3|39|58.7|53.5|72.15|80.3|113.4|121.5|119.75|78.7|77.4|82.8|54.6|59.6|40|32.4|13.2|15.09|10.9|8.48|5.13|5.1|4.54|6.01|5.82|4.51|3.28|2.7|3.51|3.89|
2020-10-24 13:31:49|russ2000_0493|NWN|price_next_month|8.1667|8.1667|8.8334|9.25|9.0833|8.9167|10.25|11.5833|12|11.9167|12.0833|13.25|13.5833|14|15.5833|16.25|14.3333|15.0833|12.25|12.8334|13.1667|13.9167|13.8334|14.1667|14.25|15.5001|16.9167|16.5001|16.1667|15.9167|16.4167|17.25|18.75|18.8334|21.3333|20.3333|18|20.8334|20|19.8334|20.9167|24.1667|24.1667|24|22.5001|19.8334|20|20.25|20.625|21|21.3333|22.167|21.667|23.083|25.375|25|24.25|26|24.625|26.625|27|26.25|27.875|23.5|22.563|26.375|25.875|20.5|22|22.75|23.438|24.01|22.2|24.08|23.9|26.15|28.4|28.1|29.98|26.02|25.83|28.47|29|30.8|29.4|29.38|31.7|33.95|35.5|38.59|34.6|35.59|34.54|37.97|41.37|40.69|50.81|41.67|48.17|47.34|44.87|45.25|50.88|42.94|40.9|44.64|41.81|43.37|47.39|47.41|49.29|44.56|46.24|44.61|46.72|47.55|45.7|48.69|46.53|45.42|44.47|43.94|43.43|41.56|44.27|43.22|46.93|49.91|46.7|43.29|47.77|51.95|51.54|64.94|58.8|58.9|59.6|63.1|66.35|57.35|61.3|65.15|64.79|62.6|66.89|71.42|69.36|73.38|65.1|53.49|47.02|
2020-10-24 13:31:51|russ2000_0494|TYPE|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 13:31:52|russ2000_0495|HF|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 13:31:52|russ2000_0496|OMCL|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.51|7.5|8.5|7.94|6.03|5.14|3.01|3.35|9.6|16.5|18.25|20.45|13.45|13.38|10.2|7.03|8.72|9.83|11.8|11.66|14.1|16.62|16.52|20.45|20.88|30.4|26.84|20.23|12.34|13.01|11.63|7.89|10.14|10.85|12.53|14.09|11.92|13.18|14.8|14.91|16.34|15.05|16.6|14.07|14.53|13.4|15.3887|18.46|19.83|24.4|25.31|28.4|28.32|26.57|31.17|35.98|37.93|31.34|28.64|27.35|35.14|36.35|34.4|40.75|43.1|51.55|48.95|45.1|55|62.24|60.5|81.71|86.28|74.34|82.19|68.87|66.24|79.94|
2020-10-24 13:31:54|russ2000_0499|HT|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.5|24|23|22.5|21|21|23|23.5|23.5|22|23.96|22.4|24|25|24.8|24.8|26|26.2|32.4|37|41.16|43.56|39.96|37.44|43.92|39.6|39.08|40|37.8|38.4|37.2|39.64|44.24|48.16|49.32|42.2|33.52|37.6|27.04|26.88|11.6|9.2|8.8|12.36|14.8|21.6|20.16|21.24|25.88|24.04|22.56|14.6|19.84|21.96|20.36|19.2|20.76|23.04|22.6|22.76|21.96|23.32|27.2|25|28.32|26.32|27.95|24.18|19.34|19.95|19.04|18.22|20.7|18.47|18.2|18.71|17.68|18.35|22.31|22.07|17.45|17.48|16.67|14.6|13.55|3.09|5.27|5.12|
2020-10-24 13:31:56|russ2000_0500|GTLS|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.2|11.95|15.2|17.32|29.94|32.15|28.07|35.02|47.7|26.47|11.08|10.04|16.06|22.33|17.71|22.51|14.14|20.91|35.15|49.85|57.89|49.94|55.93|68.36|69|69.36|68.21|79.8|96.525|130.17|92.19|78.2|78.25|47.57|30.11|38.99|34.3|22.99|15.23|21.7|26.17|32.53|38.2|33.91|35.36|40.3|52.03|59.19|65.2|75.39|69.62|89.09|72.06|58.89|69.54|26.65|48.32|72.01|
2020-10-24 13:31:58|russ2000_0501|SSP|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.6056|4.2142|5.2661|4.6869|5.1063|5.1263|4.7734|5.0663|5.1063|5.6988|6.5376|6.2346|7.4159|6.2516|7.3019|8.9466|8.2446|7.4638|8.5216|8.1328|9.5442|9.8935|10.1471|10.9896|11.2314|10.4283|10.1748|10.3473|10.3622|10.4347|10.3154|9.5932|9.2225|10.4006|10.6285|9.3865|9.8659|9.067|8.9583|9.1266|9.0009|6.5453|2.0033|1.6248|2.0956|6.8038|6.333|8.4655|7.6254|7.4038|9.3517|9.1856|8.5393|6.1299|7.69|8.9917|8.7978|9.9426|10.0995|11.0134|16.0078|16.8848|18.3619|15.9709|19.1927|15.537|19.165|23.24|21.61|19.71|17.76|15.26|15.87|15.51|19.45|23.58|17.74|18.46|15.36|11.36|13.67|16.04|16.76|22.87|15.63|13.01|15.14|6.745|8.67|10.69|
2020-10-24 13:32:00|russ2000_0502|HSC|price_next_month|3.3108|3.6856|3.8341|4.0215|3.6232|3.4202|3.9355|4.4588|4.5446|4.9585|5.021|5.5207|6.25|6.0625|5.8125|7.125|8.3125|8.9375|6.7188|7.1563|8.375|8.3125|6.7188|6.5|6.4375|6.125|6.4688|5.9063|5.8125|5.875|4.9688|6.5625|6.9063|6.9688|6.5625|7.875|8.875|8.7188|8.2813|9.9375|10.3125|9.75|10.5|11.3438|10.4063|9.9375|10.8125|10.4375|11.9065|13.9065|13.1875|15.469|17.219|14.8125|15.969|17.5315|18.4375|22.1875|20.75|20.2815|23|21.5938|16.375|13.3438|16.4063|14.375|14.7188|13.4688|14.8438|14.5|10.0938|13.25|14.15|15.28|15.975|17.605|21.25|14.68|12.825|14.34|17.235|18.69|19.155|23|21.5931|22.44|24.225|27.295|26.825|30.125|32.125|39.61|41.675|40.305|40.815|42.94|51|52.66|60.62|56.77|59.33|54.1|23.67|23.72|27.55|27.51|31.49|29.76|30.96|23.16|23.18|32.27|35.6|27.41|23.05|22.23|22.3|21.25|19.99|25.49|21.83|25.76|27.88|25.39|23.93|25.27|21.68|14.76|16.08|13.74|10.73|6.44|7.09|9.79|9.75|13.35|13.05|15.45|21.25|17.9|20.45|25.35|27.47|21.3|22.64|23.46|20.27|14.9|9.98|15.96|15.76|
2020-10-24 13:32:03|russ2000_0503|CBM|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 13:32:04|russ2000_0504|STAG|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.25|12.48|11.08|11.89|13.98|14.97|16.46|18.26|21.58|20.01|19.79|20.13|24.27|23.9|20.75|24.64|23.7|20.78|18.91|18.61|19.83|24.05|23.35|23.71|25.5|27.16|27.84|27.11|23.92|27.72|26.15|24.33|29.49|30.55|29.46|31.43|24.07|28.95|31.4|
2020-10-24 13:32:05|russ2000_0505|MTZ|price_next_month|5.0833|5.7501|3.6667|4|3.9166|3.6667|4.5833|6.4167|5.9167|5.8333|4.7501|4.6667|3.75|3|3.0833|2.5833|3.0833|4.4167|4|5.6667|8.6667|9.8333|11.6667|12.2499|15.4167|13.0834|11.4166|11.5001|9.4167|6.3333|4.1667|6|5.5001|4.8334|2.7084|2.6667|2|1.2501|1.5833|2.1667|1.375|1.2917|3.3751|5.375|5.3333|5.4166|5.0835|8.5005|7.2495|7.4175|7.917|6.594|12.417|16.167|32.4165|42.4995|29|53.688|32.5005|32.0625|26.7495|15.9167|15.875|19.9167|17.3333|23.75|21.8333|30.7917|57.5834|33.1875|28.9375|19.13|14.66|14.57|4.6|6.83|7.78|4.53|2.59|2.47|2.18|7.25|12.89|12.56|7.33|6.24|6.91|8.89|6.75|9.8|10.19|12.05|12.33|13.07|10.95|11.25|11.47|13.67|15.79|8.35|8.19|14.35|8.72|10.63|12.51|10.35|11.8|12.29|12.51|10.62|12.2|15.22|22.68|20.88|21.62|16.29|17.39|15.96|22.56|28.3|27.8|33|31.97|35.94|39.58|27.19|28.64|18.52|17.94|18.43|16.77|15.44|22.66|24.45|28.55|37.25|44.15|46.2|43.55|53.4|44|46.55|43.51|44.38|50.65|51.32|62.94|57.75|35.9|39.78|51.05|
2020-10-24 13:32:08|russ2000_0506|BABY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 13:32:08|russ2000_0507|LEAF|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||44.9405|47.1032|25.6349|16.0119|14.7024|14.2659|22.7183|21.6667|19.2857|16.3095|12.2817|12.6786|11.1508|9.8611|9.5635|8.69|5.69|5.78|5.98|4.43|5.2|5.15|5.35|5.92|6.9|7.05|7.65|7.2|9.35|7.1|11.55|9.94|7.87|8.4|7.02|4|3.75|1.53|3.97|6.06|
2020-10-24 13:32:09|russ2000_0508|HIBB|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.6543|4.1605|4.5432|4.6173|4.4074|3.5679|3.5309|4.58|4.6914|4.9877|6.4445|5.6543|6.5284|5.1358|5.9338|6.8148|7.1111|5.7393|7.8904|7.6237|10.1156|11.1022|13.888|17.2222|15.8067|13.8067|17.1267|19.9933|25.5867|23.19|29.1|31.7|22.02|26.61|30.66|30.4|28.04|26.76|17.22|16.25|20.86|19.9|16.87|19.34|16.76|19.7|23.1|26.5|24.19|25.87|36.82|36.2|41.8|38.31|44.06|54.49|59.22|57.33|54.4|56|56.008|56.93|61.67|53.61|52.94|43.66|49.49|49.76|46.74|35.73|30.27|35.94|36.56|40.28|34.6|28.45|19.5|14.425|21.65|24.75|23.25|17.98|16.3|22.79|19.24|22.4|25.2|9.82|21.62|41.57|
2020-10-24 13:32:12|russ2000_0511|CALM|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.094|1.641|1.844|1.625|1.5|1.594|1.3125|1.1563|1.2188|1.375|1.2656|0.9844|0.875|0.9531|0.9063|0.9141|1.5469|1.2375|1.1625|1.025|0.955|0.9|0.9625|0.9325|0.875|0.9475|1.35|1.875|7.8625|8.71|7.315|5.49|5.3455|3.96|2.99|3.205|3.445|3.86|3.585|3.265|4.455|6.215|9.485|13.51|11.585|15.87|18.795|13.71|14.805|11.04|12.48|12.76|16.825|18.24|16.19|13.5|14.75|14.385|16.28|16.165|18.255|18.715|19.98|21.83|20.515|21.355|24.855|24.185|28.4|31.925|37.34|42.73|36.44|39.24|52.8|56.17|46.86|51.86|45.53|38.02|43.6|36.8|36.1|43.5|43.8|45.95|46.95|43.66|41.86|41.75|39.87|37.59|38|39.48|43.74|38.4|
2020-10-24 13:32:14|russ2000_0512|PIR|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 13:32:15|russ2000_0514|VECO|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||10.938|8.75|14.375|21.25|24|14.75|17.5|12.75|12.25|25.25|31.25|49.5|39.625|22.5|40.375|26.5|29.6875|54.875|38.5|29.125|33.9375|54.875|62.125|78.75|66.2031|56.7188|50.21|37.03|25.46|34.74|29.63|13.6|11.98|14|16.14|18.9|25.3|30.1|22.75|22.75|19.54|17.49|13.31|20.22|15.82|21.75|23.95|22.28|18.69|19.19|18.28|18.3|18.07|14.16|18.83|16.28|7.74|4.83|7.24|18.84|24.35|31.82|43.99|43.3|41.5|43.26|51.13|39.79|26.69|24.41|30.19|35.71|30.7|31.45|38.07|34.76|29.21|38.01|36.97|34.71|35.99|29.17|29.51|25.88|18.02|18.64|18.41|16.77|21.7|25.75|33|30.8|18.05|16.65|15.45|14.65|9.51|9.81|12.18|11.91|13.64|12.75|10.93|13.52|12.96|
2020-10-24 13:32:17|russ2000_0515|CLW|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.17|3.68|12.67|22.895|27.745|25.385|25.72|39.795|41.095|40.545|34.26|35.53|36.34|32.76|35.53|41.45|40.05|49.66|49.1|48.21|52.53|62.73|61.66|62.64|70.21|66.66|58.42|45.9|45.1|48.37|64.25|64.78|66.55|56.3|45.6|45.35|46.15|36.05|24.5|29.3|27.06|20.73|19|20.67|19.49|18|35.68|39.19|
2020-10-24 13:32:19|russ2000_0517|BEL|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 13:32:19|russ2000_0518|HTLD|price_next_month|||||||||||||||0.4288|0.5389|0.5058|0.4618|0.3189|0.3079|0.4949|0.4288|0.4618|0.5389|0.5829|0.6818|0.7808|0.6378|0.7588|1.0337|0.9127|1.0447|1.3746|1.5174|1.7485|1.9794|2.3753|2.2433|2.2763|2.9471|2.9471|2.7711|2.9471|3.3815|3.7114|3.7938|3.2393|3.0473|2.8553|3.3218|2.9783|3.8475|4.9463|4.3965|5.5806|6.3263|5.4855|6.2783|6.9758|6.3098|6.3095|4.788|4.5656|4.201|3.5352|3.9157|3.4401|3.4876|4.2803|4.5339|4.4071|6.4046|6.9677|8.8332|7.4509|11.1129|9.795|9.98|9.815|8.715|11.5|12.64|12.42|10.98|12.275|13.505|15.345|15.93|13.875|15.6075|14.8125|17.4675|18.2325|15.05|16.33|16.93|17.23|14.91|13.94|16.25|15.47|17.04|15.34|13.46|14.95|15.4|13.6|13.89|16.52|16.02|14.91|16.025|17.25|15.32|13.41|14.82|13.83|13.9|13.95|13.83|13.57|14.72|14.36|21.06|21.76|22.465|25.14|25.69|20.92|21.33|18.83|17.15|18.11|18.52|18.4|20.6|20.12|21.13|21.33|22.69|17.83|19.19|19.47|20.01|19.68|19.84|20.9|18.69|19.59|20.285|19.05|
2020-10-24 13:32:22|russ2000_0520|WDFC|price_next_month|11.0736|12.625|8.875|10.25|10.25|11.375|10.25|12.25|10.125|10|9.3125|11.125|12.875|13|14.3125|17.75|15|16|12.6875|13.5625|15|15.75|16|15.75|16.125|15.875|17|16.25|15.375|14.125|12.25|12.75|15.125|16|15.875|17.125|21.75|20.75|21.25|22.625|22.875|23|22.25|21.875|21.625|20.25|21.25|20.625|22|21.875|19.688|23.125|23.25|21.375|25|25.813|28.875|30|28.75|27.75|28.938|24.375|26.5|27.125|26.75|25.6875|23.25|18.75|19.9375|18.9375|21.875|21.1875|18.02|22.15|22.52|28.07|27.34|24.77|28.7|25.91|26.3|28.84|32.46|30.5|30.35|26.38|28.265|32.42|28.04|28.73|27.53|31.41|31.43|32.61|33.99|32.93|34.58|33.19|39.6|33.76|31.12|34.17|29.1|25.07|27.06|30.23|31.49|30.77|35.23|36.36|36.89|39.37|41.5|43.8|44.02|43.74|45.08|48.05|47.86|53.42|53.93|57.51|72.49|68.73|72.84|66.76|76.67|82.06|80.96|89.63|95.58|103.3|102.3|114.98|106.625|105.15|104.85|106.65|110.85|123.75|131.9|160.15|167.08|181.75|168.25|181.56|187.4|186.82|174.28|196.55|237.42|
2020-10-24 13:32:24|russ2000_0521|CRAY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 13:32:24|russ2000_0523|ORA|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.67|16.05|15.68|18.95|20.06|27.75|36.2|37.13|32.32|38.64|41.4|40.01|48|53.86|45.77|46.17|35|31.26|27.52|36.79|41.13|38|30.83|28.82|29.97|29.84|25.08|22.46|19.13|18.44|18.33|21.16|19.49|19.96|20.25|24.17|26.77|26.65|29.52|28.21|27.57|26.19|36.93|38.35|36.08|35.23|41.05|43.51|46.68|52.93|58.24|57.77|61.81|64.13|55.07|54.18|49.73|52.42|56.71|63.49|74.84|74.75|64.28|62.42|72.43|
2020-10-24 13:32:26|russ2000_0525|FLDM|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.02|14.85|18.76|14.71|12.94|14.76|15.37|17.02|14.5|18.25|17.03|22.04|36.8|45.72|30.8|23.85|35.08|40.68|23.43|9.49|9.57|8.41|8.8|7.98|8.14|4.85|3.77|4.86|6.55|5.92|6.06|7.85|8.75|13.15|11.94|4.4|3.44|1.96|4.43|8.52|
2020-10-24 13:32:28|russ2000_0529|PENN|price_next_month|||||||||||||||||||||||||||||||||||||||||||||0.1884|0.1436|0.1413|0.1343|0.1933|0.3192|0.3203|0.278|0.5228|0.5651|0.9749|1.0172|0.7772|0.9184|0.9078|0.5864|0.6006|0.4028|0.4733|0.445|0.5439|0.5616|0.4945|0.4592|0.7064|0.8265|0.989|0.7064|0.9211|1.1042|1.1698|1.8299|2.1723|1.7632|2.3446|1.8423|2.2085|2.43|2.6843|2.7872|3.3342|4.0688|4.6939|7.4132|7.1205|8.0812|6.6797|7.2539|9.2046|7.4754|8.2665|9.9054|10.9271|12.9977|13.9584|11.7884|9.6567|6.4491|4.3537|4.2158|7.6901|7.1725|5.6806|6.0988|6.9962|6.1914|7.5025|8.0767|9.0441|9.4782|8.1377|9.2544|10.1676|8.7978|9.1391|10.9995|13.2351|11.3001|13.226|11.73|11.16|10.48|13.09|14.97|16.08|19.08|17.86|14.13|16.13|15.02|12.93|13.78|18.48|20.16|26.09|31.91|30.31|32.05|24.28|24.24|21.67|19.52|21.315|29.83|17.82|33.85|62.8|
2020-10-24 13:32:30|russ2000_0530|GOGO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.23|17.15|24.38|21.17|18.98|17.02|16.66|19.4|19.5|16|16.67|10.49|8.4|11.09|9.56|11.65|11.43|12.05|11.3|8.47|4.9|5.62|3.3|4.39|4.22|5.76|5.85|1.8|3.32|10.11|
2020-10-24 13:32:31|russ2000_0531|TNC|price_next_month|4.375|5.3125|5|5|5|4.1875|4.9375|5.5625|5.1875|5.4375|5.875|5.9375|5.3125|5.6875|6.3125|6.5625|7.5|7.9375|4.5|6.125|7.7188|7|6.125|6.375|7.375|8.8438|8.125|8.375|9.375|10.8125|7.5625|8.75|9.125|8.875|8.4688|9.6875|10|11|11|10.5|10|11|10.5|10.6875|10.5|10.9375|11.1875|11.6565|12.375|12.5|12.375|11.875|12.25|13|11.9375|13.4375|13.5|17.75|19.4375|17.75|21.125|21.9375|17.0625|18.5|17.125|17.125|16.5|16.25|17.4065|20.4065|21.75|21.69|21.54|18.765|17.45|17.67|22|18.8|15.08|15.15|16.505|18.75|19.78|20.145|19.85|18.475|20.4|19.355|17.77|18.5|21.775|27.1|25.43|23.77|27.65|30.92|32.02|38.55|47.16|32.99|34.13|26.31|25.09|13.54|14.87|21.94|26.66|23.93|34.49|37.52|33.55|40.34|41.02|42.81|38.69|38.48|44.3|41.67|37.42|46.04|47.82|51.6|60.69|64.13|63.79|72.95|73.73|65.21|64.29|59.81|57.92|54.11|53.41|64.08|62.95|69.25|73.25|75.55|69.35|67.4|74|81.35|61.12|58.73|66.38|76.11|77.43|86.28|59.17|66.62|62.02|
2020-10-24 13:32:35|russ2000_0534|VSI|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 13:32:35|russ2000_0535|STL|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.7078|2.4258|2.7078|2.933|3.5118|3.3558|3.3278|3.5118|3.6099|3.8497|4.2307|5.0067|6.3736|6.0466|6.4256|6.3846|6.9115|7.2175|8.2014|9.8003|10.9113|11.86|11.06|11.99|12.98|12.05|12.16|11.13|11.01|12.66|13.42|13.76|14.88|14.58|12.76|13.93|12.23|14.38|10.42|13.5|11.22|9|7.95|9.3|8.16|9.72|8.97|9.23|10.48|9.4|8.46|6.77|6.7|7.99|7.94|9.35|9.5|8.83|10.19|10.95|13.18|12.91|12.14|13.06|13.52|13.24|14.36|15.15|15.78|15.9|15.3|17.6|23.4|23.2|23.65|24.85|24.45|22.15|23.8|21.7|17.26|19.62|21.09|19.26|20.8|9.75|9.74|10.69|
2020-10-24 13:32:37|russ2000_0536|DOC|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.5|12.41|12.84|13.63|14.49|13.7|16.92|17.61|16.08|15.3|17.09|18.46|21.28|19.62|19.07|19.54|20.16|17.6|17.78|15.45|16.01|16|15.86|18.64|17.26|17.54|18.58|14.11|16.87|18.41|
2020-10-24 13:32:38|russ2000_0537|MTOR|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.3125|15.75|14|13.12|16.76|15.02|19.74|27.56|22.09|16.55|16.85|14.19|21|17.89|24.97|19.82|18.82|17.47|21.59|15.26|18.17|14.16|14.52|15.07|16.87|14.08|18.08|17.35|22.25|15.85|10.18|12.34|10.5|9.57|3.95|0.94|3.59|7.62|11.24|14.52|14.89|16.39|21.99|16.91|16.14|6.84|6.47|8.02|4.84|4.45|5.13|4.56|7.21|8.17|10.56|12.24|12.71|10.74|15.18|13.06|13.6|11.18|7.22|7.61|7.92|10.75|13.49|16.57|17.53|26.61|23.77|20.42|22.34|19.42|18.12|21.26|22.68|17.33|25.52|13.09|18.22|21.79|
2020-10-24 13:32:41|russ2000_0538|TTPH|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 13:32:41|russ2000_0539|ESGR|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.938|11.75|13.313|11.375|14|14.375|12.75|13.25|13.4375|15.375|15.5|13|14.75|14.75|15.0625|15.1875|16.25|21|20.5|23.95|22.1|26|27.5|33.51|40.1|39.46|40.2|45.44|44.82|51.97|51|57.3|57|67.98|64.33|67.98|89.8|88.51|94.08|97.15|98.907|113.04|131.7|106.1|110.89|89.24|95|73.21|57.09|59.43|67.6|71.45|68.93|68.04|78.97|86.11|98.73|105.17|99|98|95.08|96.69|100.07|117.85|122.58|137.96|138.23|135.56|136.63|148.91|137.755|144.15|141.57|156.56|152.99|150.21|160.91|159.78|166.99|197.9|188.6|198.4|229.3|211.5|212|212|203.78|169.28|175.7|175.48|185.86|203.42|163.54|161.81|169.19|
2020-10-24 13:32:43|russ2000_0540|ICUI|price_next_month|||||||||||||||||||||||||||||||||||||3.1111|4.6111|4.5556|9.6667|8.9167|8|9.1667|11.8334|9|7.6667|8.6667|10.167|10.6667|10.917|8.5|10.75|12.823|5.833|5.917|5.583|5|5.5|7.667|8.6667|10|9.667|10.5833|13.1667|11.3333|12.25|10|11.25|14.5833|17.2917|16.6667|18.75|25.3333|26.6667|29.3267|30.8333|38.01|33.529|38.75|36.41|31.78|25.18|33.8|37.58|33.38|27.8|22.45|26.34|35.43|33.02|34.91|36.04|41.19|41.78|42.25|39.45|41.75|33.24|40.1|28.39|25.12|28.43|32.03|30.51|37.6|38.93|35|34.78|35.61|37.21|36.5|39.06|45.11|42.48|39.31|46.47|52.49|53.33|59.19|60.45|60.25|71.69|61.8|64.51|55.78|58.25|70.9|83.58|84.37|99.92|109.97|96.25|99.34|116.76|139.3|137.1|153.8|171.9|191.1|228.95|251.7|286.8|254.73|248.8|227.5|254.44|161.61|182.47|219.31|183.73|192.8|
2020-10-24 13:32:46|russ2000_0542|CMRX|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.79|24.32|22.49|15.85|22.41|23.39|33.23|39.6|37.26|46.85|38.37|9.01|5.5|3.95|5.54|4.85|6.06|5.53|5.25|4.88|5.04|4.9|3.88|2.85|2.05|4.21|2.03|2.22|1.37|3.19|3.02|
2020-10-24 13:32:47|russ2000_0543|ACHN|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 13:32:47|russ2000_0545|TERP|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 13:32:48|russ2000_0546|AZZ|price_next_month|2.1993|2.8477|2.4291|2.2896|2.1993|1.6905|1.2638|1.125|1.25|1.2187|1.0469|0.8437|0.8437|1.0626|0.9687|1.0937|1.3126|2.375|1.1876|1.25|1.4687|1.7813|1.1563|1.2813|1.25|1.0782|0.9687|1|1.1563|1.4063|1.125|1.0625|1.0313|1.0625|0.9063|0.7813|0.7813|0.7188|0.5625|0.7344|0.75|1.0625|0.9063|1.5625|1.3125|1.2188|1.125|1.25|0.9688|0.875|0.8438|1.1563|1.4845|1.5625|1.75|2.5625|2.3125|4.2345|4.5157|3.2188|3.3438|2.5|2.3594|2.25|2.5625|2.5|2.5313|2.625|3.4063|3.75|3.8906|4.4975|4.45|6.2|4.875|4.7|5.05|3.235|3.1|2.9625|2.57|2.745|3.205|3.9|4.03|3.9425|3.375|4.0575|3.875|4.5|4.4025|6.155|6|7.5|9.4525|10.0075|14.275|17.75|17.05|16.89|13.34|22.885|14.59|11.2|15.465|19.375|17.13|15.04|20.31|21.765|18.57|20.045|21.89|25.015|22.33|24.545|25.855|30.71|39.44|42.79|42.29|37.83|44.9|41.81|43.42|43.64|46.76|42.19|46.39|51.75|55.33|51.48|54.92|62.08|53.25|59.55|59.05|50.7|47.8|45.5|44.55|54.2|44.35|44.75|47.49|46.58|38.79|41.26|31.39|31.58|35.36|
2020-10-24 13:32:50|russ2000_0547|AAT|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.25|21.53|22.99|16.96|20.92|23.05|24.94|27.15|28.53|32.68|31.98|31.01|31.26|33.93|34.61|33.57|40.37|43.59|40.7|41.35|38.77|38.93|43.28|41.72|43.04|41.85|39.48|40.37|37.82|34.51|38.86|36.35|39.63|46.77|47.36|46.24|45.88|21.48|26.54|25.41|
2020-10-24 13:32:52|russ2000_0548|HL|price_next_month|22|22.375|16.25|19.125|20.75|14.375|16.625|15.625|16.375|16.875|15.125|15.25|10.875|9|12.25|12.125|21.625|22.125|12|12.25|13|16|13.625|13.375|12.75|13|13.625|14|11.625|11.875|7|6.875|9.125|10.875|11.625|11.25|9.75|9.75|7.75|8.125|14|14.375|10.625|12.25|11.375|10.125|11.25|8.75|10.75|10|7.375|8.625|7.75|6.25|5.75|5.625|5.375|5.125|5.125|4.625|6.375|4.8125|4.5|3.6875|3|2.25|2.4375|1.4375|1.25|0.875|0.5|0.5|0.74|0.99|1.05|1.04|3.08|3.1|3.62|4.38|3.74|5.66|5.9|7.5|5.7785|5.4|6.74|5.53|4.66|4.15|3.37|5.28|6.47|5.26|6.51|7.13|8.81|7.85|9.62|9.3|10.26|9.18|2.49|2.65|2.47|3.15|4.11|4.56|5.97|4.94|6.89|9|9.41|7.77|6.27|5.26|4.28|4.5|6.58|5.25|3.4|3.23|3.12|3.03|3.07|3.16|2.18|3.29|3.02|2.1|2.07|1.86|4.31|6.49|5.99|6.44|5.45|5.41|4.72|3.84|3.83|3.2|2.4|2.7|2.1|1.85|2.3|3.03|2.63|5.52|5.15|
2020-10-24 13:32:55|russ2000_0549|SPTN|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.188|6.75|6.125|9.5|16.18|11.73|11.95|7.56|3.38|2.97|1.94|2.47|2.83|2.93|4.98|4.24|3.38|4.78|6.56|10.6|14.69|8.98|10.77|12.47|14.41|17.98|20.76|25.85|33.7|22.4|19.7|18.88|24.5|25.46|20.94|14.82|12.6|14.79|12.96|15.52|13.33|14.83|17.01|15.08|20.13|15.56|18.87|17.52|18.54|15.05|16.17|17.67|19.19|21.88|24.2|22.72|21.49|20.02|25.82|32.04|32.15|27.72|20.81|27.88|30.23|28.99|39.59|34.41|25.95|26.29|24.65|18.05|26.1|18.97|19.36|16.31|11.45|11.55|13.35|14.39|20.24|16.72|
2020-10-24 13:32:57|russ2000_0550|NSP|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.85|5.175|5.83|8.4125|8.78|10.2|8.85|9.7872|10.7875|13.405|13.6375|14.725|15.275|13.4|13.095|13.605|12.53|14.15|17.4575|19.905|16.775|13.565|12|12.965|10.005|11.86|11.76|10.835|13.31|12.025|11.375|11.79|13.31|14.92|15.015|15.26|11.74|13.135|14.445|14.13|12.58|16.47|13.7|15.835|18.65|17.93|15.45|16.73|13.58|16.625|26.58|26.1|22.76|24.22|25.81|39.15|36.855|35.725|43.225|35.475|46.55|56.2|71|97|107.07|92.56|129.39|127.15|98.93|89.48|31.03|62.81|67.54|
2020-10-24 13:32:59|russ2000_0551|STAR|price_next_month|||||||||||||||||||||||||||120.24|108.216|96.192|85.671|78.156|65.3808|90.18|90.18|99.198|99.9498|103.707|105.9618|96.192|99.9498|62.3748|82.665|87.174|7.1394|6.3876|8.6424|3.7506|3.3788|3.7506|3.0009|3.0009|3.3788|3.7506|6|10.1303|21.755|18.7541|14.2527|26.2553|31.8842|28.1336|55.2509|71|52|53.0638|41.5|24.7499|17.375|17.5625|20.5625|20|21.94|25|27.99|23.3|25.88|31.1|29.55|28.4|27.99|29.93|36.25|38.06|40.02|36.0898|37.6936|41.42|41.85|39.84|42.79|36.87|35.89|38.26|39.76|46.33|50.15|47.92|36.33|30.51|26.73|19.25|8.21|1.08|1.05|3.37|2.43|2.09|2.72|6.71|5.08|4.57|7.93|9.62|7.01|6.79|6.98|6.92|6.72|8.73|9.69|11.68|11.36|12.63|15.42|14.86|14.38|14.19|13.04|13.54|13.1|12.94|10.44|9.8|10.36|11.13|11.22|12.23|11.95|11.7|10.55|10.14|10.87|10.5|9.59|8.67|13.2|13.01|14.56|10.02|11.61|12.31|
2020-10-24 13:33:02|russ2000_0552|AIR|price_next_month|3.559|4.3915|4.1833|5.3072|5.8067|6.1397|6.5143|6.3687|4.9742|6.4727|6.66|7.8256|9.995|9.2246|10.6613|12.3897|13.2226|14.5553|12.25|11.6667|16.6667|16.8334|16.5001|18.75|19.4167|22.5833|24.8334|21|14.4167|14.5001|7|8.0833|8.5833|11.0833|9.4167|9.5833|9.3333|8.3333|7.9167|7.9167|8.5001|8.8334|9.25|11|10.4167|9.25|8.167|9|9.1667|11.25|11.8333|13.75|13.5833|12.75|19|17.3333|19.8333|23.8333|23.875|30.3333|26.25|25.3125|23.125|19.375|19.0625|21|16.9375|17.6875|15.0625|12|11.9375|15.19|11.23|16.52|7.6|8.6|12.74|8.74|3.91|4.76|3.88|8.1|10.9|13.35|10.2573|10.4|11.75|11.65|14.73|17.97|15.93|23.83|26.68|23.68|26.04|29.79|30.54|29.83|32.05|29.56|23.4|17.19|15.99|18.14|15.07|19.13|19.61|23.17|24.38|16.8|22.04|26.79|26.04|29.34|19.93|21.19|15.45|14.21|15.09|18.85|17.86|24.24|29.28|26.65|25.9|26.9|26.5|28.66|30.24|26.95|22.69|21.01|24.04|24.16|32.17|31.99|35.99|37.4|38.89|40.47|43.3|47.41|47.58|37.68|33.77|41.86|41.75|42.58|19.58|17.22|20.57|
2020-10-24 13:33:05|russ2000_0553|CCMP|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.75|29.5|27.875|22.8281|29|29|31.5|28.5|24.375|22|54.25|49|54.6875|41.7656|51.47|43.15|85.2|64.71|37.51|37.21|51.63|45.44|57.62|55.13|51.85|42.41|27.41|36.57|35.63|30.99|32.44|29.29|30.52|37.51|28.83|29.04|33.02|33.79|36.59|45.36|32.82|33.04|32.77|32.39|23.82|26.66|27.26|35.18|33.32|38.95|34.4|33.27|41.44|49.02|47.35|36.84|48.24|35.94|29.98|34.62|36.28|33.35|34.33|38.61|45.22|42.34|46.08|41.19|46.82|49.42|46.01|41.58|43.35|40.95|41.75|52.59|63.39|73.62|74.7|81.65|96.7|109.21|110.6|94.26|91.31|123|110.03|139.77|145.75|118.66|135.45|152.71|
2020-10-24 13:33:07|russ2000_0554|CCC|price_next_month||||||||||||||||||9.5313|8.5|9.1875|11.5|13.125|12.1875|12.5625|15.0625|18.3125|21.25|18.5|23.5|21.875|15.875|20.875|26.125|22.375|21.125|25|18|18.875|17.75|17.375|17|11.875|10.125|12.625|13|11.75|11.25|10.375|12.25|11.75|11.375|11.125|12.5|11.75|10|11.375|12.25|13.5|11.813|10.438|12.125|10.125|7.0625|6.375|5.8125|6.8125|7|7.25|6.3125|7.625|5.875|6.45|8.15|8.47|9.24|7.95|9|6.97|4.19|6|5.1|6.45|6.42|6.92|6.01|6.33|6.88|9.2|8.63|8.76|5.45|7.26|7.49|6.06|4.62|6.27|7.91|11|14.9|15.32|14.25|19|13.32|12.57|16.98|12.67|15.84|13.39|15.5|13.24|15.01|14.26|17.16|14.89|15.95|16.34|13.84|13.84|12.39|16.04|17.04|17.93|19.95|20.31|20.03|21.2|21.03|19.73|22.19|17.69|17.2|16.19|16.39|13.8|15.8|15.85|14.55|16|21.7|21.35|||9.6|10.58|14.4|16.45|16.74|20.16|22.98|27.65|33.39|
2020-10-24 13:33:09|russ2000_0555|MDCA|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||8.016|7.515|5.01|5.01|6.012|4.9167|6.4167|6.5|5.3333|4.9167|4.4167|4.4587|6.3333|6.3333|4.5833|6.4587|6.5|8.2083|6.875|5.5|7|5.9167|6.4375|5.5417|4.6667|6.04|1.2867|2.1333|2.7|2.8933|2.4267|2.6807|3.34|5.4|6.68|8.2667|9.9333|7.9467|8.5|7.0667|6.7867|5.2733|4.8134|4.3333|5.64|5.7933|4.8933|4.94|5.3867|5.96|7.28|6.1|5.0733|4.3933|4.4333|1.9867|2.1733|3.6667|5.5067|5.6133|7.5333|6.8267|9.3|11.5333|11.2467|11.8867|10.68|9.0133|6.8667|7.62|7.9067|7.94|10.5867|13.0067|19.3667|25.93|24.24|21.49|19.21|21.87|27.85|19.04|20.44|20.92|22.22|17.34|10.75|6.7|8.75|9.85|11.25|9.95|6.85|5.3|3.18|2.78|2.12|2.6|2.69|2.8|1.14|2.09|2.12|
2020-10-24 13:33:11|russ2000_0556|GHL|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.5|20.8|23.89|27.03|35.96|42.32|42.19|56.18|70|52.99|68.2|75.57|60.88|67.17|66.45|58.3|72|48.41|75.46|60.48|75.15|75.6|87.59|79.83|86.79|65.37|77.66|80.02|59.25|53.47|33.95|37.59|40.52|36.17|50.22|56.36|51.87|47.4|50.35|56.93|52.76|45.24|46.59|41.76|41.17|41.02|27.43|27.2|19.12|16|22.52|28.65|26.4|20.5|17.1|19.55|19.35|28.7|26.52|25.74|22.11|14.13|14.13|16.76|10.22|10.03|14.22|
2020-10-24 13:33:13|russ2000_0557|MNKD|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||70.4|82.3|71.75|75.9|55.05|59.05|68.55|103.65|95.6|100.9|80.7|70.55|64.55|54.85|39.65|30.25|13.85|17.7|17.85|18.6|40.3|48|41.05|34|32.65|32.3|43.55|18.65|18.95|18.5|12.9|11.8|13.05|14.15|13.05|18.8|33.795|28.75|35.4|34.65|49.45|27.8|28.8|25.5|27.85|15.35|3.85|7.85|5.65|3.087|3.2135|1.4|1.17|3.54|2.58|2.19|1.7|1.8|1.22|1.75|1.14|1.24|1.43|0.942|1.81|1.87|
2020-10-24 13:33:15|russ2000_0558|NSIT|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||2.049|2.049|3.802|3.506|2.519|3.506|4.691|6.7161|6.481|4.691|7.555|11.593|11.555|11.8148|14.297|12.8889|22.2222|18.1667|19.5|24.9167|23|27.875|30.8333|32.5|29.5625|26.7|20.51|16.25|24.49|26.1|11.4|7.64|8|7.58|15.55|16.85|19.71|16.78|16.04|18.555|19.35|18.1|20.4|20.52|20.91|19.77|16.94|21.49|20.33|19.82|22.56|27.64|17.27|12.06|12.76|9.73|5.18|5.72|10.32|10.52|11.5|15.03|14.57|15.12|13.92|17.16|16.83|16.9|18.46|20.31|16.76|16.17|19.6|18.12|21.451|21.07|21.1|26.12|26.27|22.75|23.67|28.62|26.99|25.4|23.63|24.71|26.6|28.79|37.13|42.1|40.52|45.05|37.12|35.45|50.27|51.69|45.92|56.58|55.02|61.38|72.61|54.29|49.84|62.54|
2020-10-24 13:33:18|russ2000_0559|ANDE|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||5.1667|3.6667|3|2.9167|2.9167|2.9583|2.875|3.0833|2.9167|3.0417|3.5417|3.3333|3.8333|4.0417|3.7917|2.875|2.5625|2.5|3.0208|2.7708|2.7396|2.8385|2.9767|3.08|3.26|3.4|4.4667|4.2333|4.28|4.3167|4.3967|5.2|5.2833|6.4833|5.6533|7.13|8.2387|10.572|13.3067|9.0633|15.7367|29.4267|30.32|21.86|25.46|29.7267|31.9867|31.5667|31.3267|29.9667|25.4867|23.32|11.9467|9.34|19.6867|24.3267|17.4533|22.6667|21.6133|26.74|25.3867|31.1333|28.6467|22.3733|28.46|32.3734|28.9867|25.16|29.3|35.6867|36.2534|47.66|59.26|59.85|52.47|62.59|47.99|41.96|37.66|36.34|28.99|29.98|36.53|35.76|40.85|37.9|32.95|34.95|31.95|32.1|35.8|37.07|34.15|32.03|26.97|21.59|24.93|16.92|12.46|19.09|
2020-10-24 13:33:20|russ2000_0561|WABC|price_next_month|2.625|2.5416|2.5416|2.4584|2.7083|2.5|2.625|2.9167|2.9167|2.8958|3.6667|4.0834|4.8333|5.4167|8.1667|9.375|8.2083|7.5834|5.0416|4.4167|5.5|4.7501|5.5|5.5416|6.2917|6.0834|7.6667|7.0416|6.9167|7.7917|4.7917|5.375|6.5834|6.625|6.625|6.4167|6.9584|6.7917|6.7501|8.2917|8.625|8.7917|9.2083|9.4584|9.6667|9.9167|10.583|10.3333|11.25|12.3333|13.3333|14.833|15.833|16.583|16.917|20.25|21.75|26.417|29.3333|31.6667|33|30.625|33.25|35.1875|33.375|33.5625|34.5|25.375|25.0625|27.75|35.9375|39.5625|36.605|39.45|36.54|39.75|44.25|39.06|42.48|40.82|43.06|44.25|50.06|49.34|48.6|50.73|57.19|51.92|49.89|54.75|53.31|53.82|51.14|48.11|49.85|49.76|46.83|40.93|48.08|49.52|58.44|52|57.25|42.73|53.63|52.26|47.8|55.58|58.77|53.76|50.02|50|50.79|46.93|44.82|46.49|45.87|46|44.12|44.42|43.39|47.99|51.48|49.36|50.82|47.82|49.34|40.68|43.55|48.98|44.21|43.67|48.72|47.04|49.56|56.75|55.02|54.72|58.23|59.37|55.81|60.02|58.21|62.66|64.22|64.1|66.02|63.36|63|60.36|54.46|
2020-10-24 13:33:24|russ2000_0562|EXPO|price_next_month||||||||||||||||||||||||||||||1.8125|2.2188|2.5313|3.4063|1.9844|1.9063|1.7813|1.0938|0.9063|0.9375|1.0313|0.9531|0.8438|0.7188|0.625|0.625|0.5625|0.5781|0.6563|0.75|0.9375|0.6875|0.6563|0.75|0.7813|0.7344|0.75|0.5|0.9063|1.2344|1.1563|1.2813|0.9688|0.6719|0.7656|0.7344|0.8906|0.8281|0.9063|0.9688|1.1094|1.1523|1.2031|1.3875|1.2588|1.2492|1.6238|1.6425|1.5175|1.5814|1.8|1.7388|1.9812|2.6412|2.9987|3.1288|3.14|3.375|3.1187|2.9787|3.7156|3.6025|3.8262|4.0687|3.94|4.525|4.6525|5.2875|5.6925|7.5525|7.7|8.435|7.635|7.3575|6.13|6.975|6.4525|6.5025|6.7275|7.4525|8.2525|7.98|9.18|10.7275|10.4525|12.045|12.2125|11.95|12.9225|13.745|12.2225|13.175|16.53|18.9025|18.055|17.605|17.77|19.955|20.035|22.1525|22.245|25.705|25.655|24.92|25.405|28.625|29.025|30.575|32.6|36.925|37.075|43.2|48.9|50.46|49.96|56.62|68.8|63.53|72.77|70.33|84.06|74.96|
2020-10-24 13:33:26|russ2000_0563|SCSC|price_next_month|||||||||||||||||||||||||||||||||||||||||||||2.3438|2.25|2.28|2.25|2.47|2.625|3.6875|3.75|3.594|2.9375|3.6565|4.5|3.5625|4.125|4.969|4.969|5.0625|4.4375|4.8438|5.3125|5.75|5.9688|8.4688|10.5938|8.625|9.4688|11.9375|10.6094|12.0375|12.145|10.735|13.2875|16.765|14.625|15.025|10.005|9.995|16.78|21.5|25.175|27.615|29.3|30.965|32.135|23.125|23.865|28.32|29.405|31.3|29.75|31.39|29.34|28.72|26.83|36.94|31.66|24.97|30.69|19.84|18.72|24.69|28.53|25.39|28.26|27.86|27.58|29.94|36.21|35.75|36.95|34.76|37.56|32.96|28.87|29.25|29.06|28.97|35.61|38.46|37.54|38.41|35.81|38.18|34.48|39.85|37.83|34.51|31.38|40.68|41.03|35|39.55|39.5|39.6|44.85|34.2|34.3|41.25|38.88|38.31|37.65|33.95|32.3|34.89|25.92|22.95|20.81|
2020-10-24 13:33:28|russ2000_0564|CWT|price_next_month|2.9688|3.0625|3|3.5|3.375|3.8125|3.4375|4.3125|5.125|5.8281|6.0938|5.9375|6.1875|7.375|6.875|7.0625|7|7.0625|6.3125|7.8125|7.375|6.9375|6.4375|6.375|6.1875|6.5|6.625|6.8125|6.4375|6.3125|6.375|6.1563|7.1875|7.0625|7.125|6.8125|7.375|8.1875|7.75|8.875|8.5625|9.125|10|9.4375|8.7188|8.8125|7.844|7.719|7.969|7.5625|8.3125|9.0315|8.719|8.1875|9.344|10.5625|10.8125|10.75|12.391|14.625|13.4063|11.7188|13.1875|13.0313|11.4688|14|14.5|13.3125|11.6875|11.9375|13.4688|11.85|12.905|11.975|12.63|12.14|12.45|12.125|12.43|12.175|13.675|13.985|13.675|14.245|14.26|13.645|14.745|16.23|16.605|20.75|17.875|21.225|21.255|18.3|19.45|19.88|19.435|18.5|22.195|17.37|19.35|18.37|18.78|21.75|19.515|18.935|18.285|18.16|19.365|17.775|18.67|18.25|18.86|18.31|18.57|18.45|18.11|18.47|18.42|19.5|20.05|21.8|21.8|23.29|22.5|22.77|26.03|24.54|23.87|21.53|22.36|25.09|27.93|33.73|31|34.5|35.7|38.9|42|40.7|38.75|41.1|42|49.52|50.39|53.39|55.97|52.56|44.92|46.87|48.18|
2020-10-24 13:33:31|russ2000_0565|EGOV|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.313|28.125|28.625|20|12.5625|2.4375|2|2.5938|3.46|2.49|3.78|3.88|1.6|1.71|1.58|2.03|2.97|4.79|8.3|6.17|6.65|5.19|4.42|4.62|4.95|6.17|5.84|6.2|6.08|5.17|5.01|5.3|6.562|7.54|8.37|7.42|6.44|6.61|4.92|5.16|6.49|8.93|8.98|7.52|6.54|8.6|9.9|11.9|13.66|11.97|12.94|11.81|12.98|14.57|16.43|19.12|17.93|23.58|23.83|19.8|15.64|18.775|17.11|17.75|17.83|18.93|18.71|17.16|22.08|22.7|24.2|20.55|18.4|17.45|16.8|14.1|16.525|14.07|12.69|17|16.47|20.55|22.67|23.9|22.325|21.33|
2020-10-24 13:33:33|russ2000_0566|UIS|price_next_month|162.3502|172.0468|159.8478|174.2372|172.3602|172.0468|187.0618|212.4001|197.0718|213.0258|186.7495|224.5994|203.3281|223.0358|262.7624|312.187|397.5853|433.75|340|331.25|343.75|347.5|277.5|286.25|257.5|230|145|136.25|143.75|111.25|22.5|25|41.25|37.5|42.5|75|102.5|102.5|83.75|125|117.5|101.25|115|132.5|108.75|88.75|106.25|90|102.5|88.75|56.25|75|60|58.75|63.125|68.75|60|96.25|133.125|165|224.375|275.625|266.25|331.25|314.375|408.125|242.5|318.75|231.875|98.125|127.5|171.5|120.4|114.5|89.3|124.907|135|75.2|87.3|93.2|104|122.6|153.6|138.4|130.3|102.4|106.2|78.5|64.9|64.7|51.1|66.9|62.4|51.2|65.4|86.2|78.4|80.9|60.8|41.2|41.6|36.9|15.2|7.5|12.2|17.9|29.14|28.89|28.02|27.01|23.05|28.33|29.68|20.77|25.99|20.97|18.66|19.43|17.05|22.21|19.13|25.94|26.35|34.27|24.37|21.29|25.64|21.93|21.77|15.87|13.4|9.82|7.71|9.91|10.45|12.85|11.3|12.8|8.75|8.9|11.2|12.85|18.41|13.08|11.21|12.39|10.26|9.71|12.59|11.89|12.09|
2020-10-24 13:33:36|russ2000_0567|RRGB|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.22|9.62|12.7|15|20.65|28.7|30.02|29|27.8|44.97|49.78|52.53|62.2|44.58|50.64|46.96|43.12|46.8|35|39.58|40.06|42.35|28.11|36.95|26.62|18|17.01|22.45|17.63|19.42|17.5|27.21|17.93|22.13|20.78|26.72|37.38|23.73|27.83|34.36|30.87|30.91|35.43|44.64|56.26|71.76|71.21|69.96|72.58|48.61|76.4|84.89|85.99|76.23|59.3|63.64|47.89|43.6|54.05|58.75|64.55|64.6|56.1|59.4|48.3|38|28.86|30.21|30.17|31.1|32.7|7.68|8.74|13.61|
2020-10-24 13:33:38|russ2000_0568|OTTR|price_next_month|5.9688|5.75|6.1875|6.6875|6.2188|6.25|6.8438|7.3438|7.9063|7.7188|8.0313|8.6563|9.5625|11.9063|11.4375|12.2188|10.375|10.75|8.6875|10.125|10.0625|9.5|10.75|10.125|10.125|11.5|11.5|11.875|11.125|12|12.625|13|14.25|13.75|14.125|16.875|16.625|16.625|16.75|17.125|19.125|16.875|16.875|17|15.875|15.25|16.313|16.813|16.5|16.375|17.125|17.75|18.125|16.625|16.125|16.688|15.875|15.938|16.375|18.813|18.3125|18|19.375|21.625|19.125|21|21.375|18.3125|26|20.9375|22.1875|26.625|27|27.53|28.26|28.6|34|28.11|28.06|26.48|27.4|26.199|26.69|26.55|26.36|24.84|25.87|25|24.54|28.9|29.85|30.6|29.85|29.66|29.94|32.33|34.2|29.46|34.64|32.57|37.08|45.34|23.48|20.27|22.18|23.32|23.26|21.6|22.22|20.55|20.55|22.67|23.38|20.78|19.41|22.09|21.96|23.47|24.1|26.88|31.2|30.59|29.83|27.84|29.3|27.96|31|30.92|29.91|25.92|27.44|27.84|28.92|34.85|35.95|37.85|39.5|40.45|45.95|42.6|43.85|48.4|45.07|48.45|51.3|53.38|56.68|53.56|44.38|38.25|40.83|
2020-10-24 13:33:41|russ2000_0569|SEM|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.03|10.55|11|11.38|11.81||23.1|22.9|22.54|19.73|20.55|||9.75|10.75|8.17|6.17|7.48|7.04|8.12|8.9|6.58|8.21|7.56|10.57|11.3|9.7|8.94|8.22|8.21|11.4|12.82|15.6|12.11|14.35|14.7|15.85|11.17|11.05|11.49|11.32|13.82|15|13.2|15.75|19|17.5|17.4|18.75|18.04|14.76|14.08|15.44|16.08|23.08|12|13.97|21.26|
2020-10-24 13:33:43|russ2000_0571|NWBI|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||2|1.7222|1.9724|2.2502|2.8058|2.5973|2.6947|2.5|2.7778|3.2778|3.2778|3.9169|6.6667|6.2222|7.7778|6.4444|5.2778|4.1667|4.0278|3.9444|3.6319|3|3.2222|3.2083|3.3056|4.3056|4.0711|4.4489|4.3778|5.1067|5.9107|5.4133|6.0889|6.7467|7.2449|7.3378|9.2667|9.9911|9.1689|9.3067|10.5778|9.9911|9.14|9.5089|10.0578|9.84|11.0755|11.2222|11.8889|11.7289|12.1155|11.6711|13.0889|12.9111|11.4667|11.5333|11.7778|8.2489|7.8133|9.0533|9.7778|11.71|12.48|12.13|11.34|11.715|12.58|12.29|12.47|12.32|12.32|11.65|11.9|12.2|12.25|13.82|13.99|14.06|13.29|12.4|12.83|11.8|12.31|12.69|13.46|12.57|14.02|14.91|15.74|17.07|16.14|16.1|16.87|16.85|16.6|18.02|16.14|17.64|17.43|17.15|16.87|15.725|10.61|9.85|10.57|
2020-10-24 13:33:45|russ2000_0572|PDLI|price_next_month||||||||||||||||||||||||||||||||||||2.066|1.0244|0.9561|1.1781|1.2464|1.2806|1.5538|2.8684|4.0465|2.7489|2.5867|2.3565|2.1172|3.3978|2.1855|2.2882|3.7737|3.6197|2.4335|3.2443|4.7807|3.4323|3.842|6.8126|5.1052|4.3709|2.5783|3.2782|2.9881|2.109|3.6284|5.4724|11.1497|13.864|16.5532|36.8972|20.1985|17.552|15.2163|18.0355|12.1621|9.8127|7.4251|4.5348|4.6277|5.4145|7.0918|7.365|11.0147|13.4078|8.8511|10.4629|11.0421|9.769|12.4517|15.3092|15.9266|15.7244|9.84|11.5447|11.206|13.8012|12.8341|11.583|8.1572|7.2448|6.1029|5.3271|4.9327|5.4935|6.331|6.4616|4.9173|4.4717|4.779|4.0107|3.7955|4.9327|4.7559|4.6637|4.9096|4.8328|5.2169|5.7202|5.2861|5.9469|6.2388|6.2158|6.9918|6.5231|7.2069|6.5538|5.6011|5.1247|4.4717|3.5189|2.4125|2.8966|2.7045|2.474|1.6903|1.7287|1.7441|2.2742|2.1206|2.2435|1.9285|1.9131|2.4433|2.5124|2.2128|2.1667|2.5278|2.6046|2.9432|2.26|
2020-10-24 13:33:48|russ2000_0573|KAMN|price_next_month|8.0898|9.0268|8.4021|9.589|8.7456|8.121|9.1829|11.1507|11.3693|13.0248|14.2188|15.625|15.625|15.9375|15.4688|17.6563|17.5|18.4375|15.3125|13.75|16.5|16|14.625|12.75|13.5|12.75|10.625|8|8|7.125|6.875|9|8.375|8.75|8|8.875|9.5|9.875|10.125|11|11.25|10.625|9.625|9.5|9.3125|9|9.75|11|12.375|12.125|10.75|10.125|11.25|10.313|11.625|13|12.875|16.125|18.125|17|19.125|16.75|16.25|14.563|13.125|14.5|11|9.625|10.625|12.5|14.5|16.125|16.65|16.35|13.53|15.6|17.95|13.55|11.18|10.35|10.01|12.29|12.3|13.25|12.5|12.44|11|11.85|12.88|19.5|23.43|21.07|24.3|18.35|20.39|22.79|24.8|33.49|37.71|29.54|27.1|25.08|25.53|19.09|16.91|19.18|20.66|24.89|27.41|22.84|26.95|29.435|37.2|35.62|33.25|31.17|34.38|32.58|37.2|36.34|33.79|37.86|37.18|38.76|41.97|40.01|43.06|38.02|41.71|39.47|38.89|39.84|42.09|43.16|43.66|50.53|48.01|51.12|55.94|62.7|60.64|66.22|63.52|59.12|61.91|63.4|58.67|61.72|38.76|39.49|43.03|
2020-10-24 13:33:51|russ2000_0576|KWR|price_next_month|8.5895|9.3391|9.1517|8.7456|8.2459|6.9028|7.59|9|7.6667|7.3333|7.1667|9.8334|11.6667|10|9.5001|11.3333|10.6667|15.6667|11.5001|12.8334|15.6667|14|13|13.6667|13.5833|14.1667|14.3333|13.3333|15.1667|18.875|14|18|19|19.25|20.25|19.75|22|22|21.75|21.25|21|18|17.25|14.75|16.75|17.25|18.25|18.5|16.25|16.5|16|13.25|13|12.25|14.875|16.375|16.375|16.75|18.188|16.938|19.813|17.875|14.125|15.875|15.8125|16.125|16.125|14.4375|16.8125|17.0625|17.1875|16.58|17.75|19.65|18.59|22|23|20.05|21.45|19.5|22.35|27.67|26.54|26.02|25.26|24.9|22.58|22.9|19.49|18.5|15.89|19.91|20.19|19.31|19.03|22.19|22.86|21.72|21.58|20.03|31|29.88|19.13|11.41|11.7|18|20.6|17.49|31.47|35.26|36.42|38.38|45.18|40.54|34.79|44.3|43.4|44.27|52.99|57.17|61.72|65.97|75.91|69.11|74.43|70.61|82.08|78.92|83.22|92.7|79.38|75.01|89.06|95.66|107.5|128.5|144.6|141.87|155.32|153.9|146.99|177.54|179.9|204.46|223.82|187.39|152.88|166.02|152.12|194|197.23|
2020-10-24 13:33:53|russ2000_0577|AIN|price_next_month|||||||||||||||||||11.8954|12.847|14.6314|17.7242|15.2261|17.3672|17.0105|20.6979|19.0326|16.5346|15.583|13.7986|8.8026|13.0849|14.1556|17.3672|16.6535|17.843|17.9621|13.9177|12.4902|13.9177|15.464|17.2484|17.1293|17.9621|18.2|15.9398|18.795|17.011|20.817|24.147|19.746|17.605|20.461|17.605|21.412|22.364|19.151|24.386|23.196|21.234|25.8095|18.8652|16.8602|20.2446|23.3684|17.4813|14.5977|14.8125|15.1875|14|10.75|16.7|19.82|19.95|19.5|23.09|25.18|23.2|21.19|23.67|23.74|28.57|30.9|32.25|30.5|29.92|30.02|34.15|31.36|35.04|38.63|37|39.1|35.93|33.61|33.94|38.3|37.48|37.5|34.96|36.3|28.7|14.56|10.01|9.28|13.74|16.66|19.89|25.47|18.35|20.4|22.55|25.31|26.57|22.59|24.02|24.1|17.9|21.97|25.06|29.05|34.51|36.81|34.57|35.98|35.84|37.78|34.13|39.2|37.22|37.57|33.92|40.29|42.33|40.75|47.45|48.75|53.5|60.35|63.45|59.15|66.15|69.98|68.66|73.97|85.99|83.98|69.77|51.14|48.08|54.45|
2020-10-24 13:33:56|russ2000_0578|RFP|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.45|27.02|20.54|14.2|15.01|13.97|12.45|12.61|13.92|15.46|13.57|12.95|16.38|19.63|17.08|15.88|17.51|17.72|10.57|9.5|8.09|5.36|5.19|4.59|5.65|5.25|4.3|5.25|11.35|8.95|10.3|13.09|8.27|8.05|7.02|4.48|4.03|1.17|2.14|5.13|
2020-10-24 13:33:59|russ2000_0579|CMO|price_next_month|||||||||||15.8025|16.1976|18.074|18.1729|20.5433|20.7409|18.8642|18.7655|15.7038|16.8889|16.2964|17.2839|13.7283|13.3334|11.358|15.5063|13.4321|11.358|11.753|11.4568|9.679|12.1483|15.3086|17.2839|21.0372|26.4692|23.7038|28.247|27.852|30.716|30.4198|30.321|30.6174|32.9877|22.8149|19.3581|16.7911|14.0249|19.0614|21.4312|25.8756|30.2223|28.4445|35.5556|38.4445|43.5556|39.3334|45.6676|44.6667|35.0009|33.8889|13.8333|8.3333|13.8333|15.5|14.6667|10.5|10.6667|9.8333|10.75|12.75|16.6933|20.92|27.75|28.32|20.5|22.5|22.95|20.87|12.85|11.13|11.34|13.35|17.4|12.85|12.9|11.02|9.68|7.73|8.04|6.11|7.47|7.69|7.15|8.56|7.99|10.05|9.64|11.62|15|12.9|10.92|10.05|10.67|11.39|13.36|13.16|13.28|11.32|11.7|11.4|12.71|13.24|12.64|12.12|12.95|13.73|14.08|12.32|12.38|13.28|11.82|11.83|12.62|12.78|12.84|12.71|12.02|11.65|11.07|9.65|9.34|9.72|9.95|9.51|10.67|11.14|9.78|8.82|8.21|8.8|8.37|6.86|7.37|8.59|8.43|7.73|8.22|5.19|6.15|5.67|
2020-10-24 13:34:02|russ2000_0580|GES|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||9|7.0625|6.9375|5.4375|4.8125|4.469|3.125|3.469|2.219|1.9688|3.8125|3.1875|8.0313|6.6875|10.7813|14.6563|7.7813|4.8438|2.4063|3|3.705|3.12|3.94|3.67|3.125|1.745|1.88|1.735|3.45|4.8|6.175|9.22|7.65|8.47|6.63|6.935|10.055|10.745|19.89|19.56|21.095|24.305|34.58|41.95|50.23|50.5|35.9|42.05|35.38|34.84|15.95|21.08|23.57|38.13|44.38|47.25|33.37|42.25|46.05|38.69|43.58|31|30.64|29.48|30.75|24.99|25.63|24.71|32.39|29.86|30.23|28.01|28.45|21.5|20.56|18.72|20.03|23|18.86|17.05|14.5|14.47|12.3|11.15|12.7|15.91|16.59|23.57|21.81|20.15|21.43|18.17|16.33|17.61|22.03|8.18|9.31|13.54|
2020-10-24 13:34:06|russ2000_0581|RESI|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.68|19.4|17.66|23.39|29.71|31.11|25.82|23.97|18.86|22.01|16.89|15.19|12.47|11.85|8.55|10.59|11.32|14.93|13.01|11.16|11.78|10.27|10.66|10.4|9.31|9.78|12.16|11.55|12.41|11.52|8.69|9.25|
2020-10-24 13:34:07|russ2000_0582|NTGR|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.69|17.88|15.2|14.58|9.9|13.34|16.3|15.35|19.19|20.58|19.31|19.01|20.5|22|26.82|29.51|37.37|32.26|31.24|18.79|13.13|11.56|12.4|12.72|14.45|17.93|22.53|27.22|20.76|28|36.4|31.29|42.67|25.85|37.66|37.91|33.83|37.34|39.44|32.15|32.77|31.19|32.5|33.77|33.99|31.86|35.13|32.76|29.09|30.94|38|39.93|49.7|54.94|56.8|48.4|44.3|49.95|60.45|58.1|71.55|56.02|33.99|34.04|25.95|31.43|24.81|23.89|23.78|33.38|
2020-10-24 13:34:10|russ2000_0583|INDB|price_next_month|||||||||||||18.6781|17.991|13.6807|14.8364|13.7431|14.3366|9.75|12.5|13.5|12|12|11.75|10.5|11|10|8.5|5|5|2.5|2.25|1.75|1|1.5625|2.75|3|2.875|3.25|3.875|3.5|4|4.875|4.75|5.5|6.5|5.5|5.75|6.875|7.25|6.75|7|8|7.875|8.75|10.375|10|14.125|15|16.25|19.25|17.875|15.625|15.5|13.4375|14.375|13.4375|11.4688|10.375|11.5625|10.75|14.5|15.8|19.55|19.45|22.1|24.95|20.75|21.8|22.8|20.28|26.74|29.22|30.891|26.66|28.33|32.97|29.55|27.44|30.36|29.99|29.49|31.82|33.91|33.49|32.16|29.7|27.09|29.58|29.04|29.23|26.16|28.77|18.54|19.96|21.33|21.27|23.3|25.94|23.81|23.49|27.18|29.3|26.55|25.92|27.74|28.07|29.71|29.51|30.99|31.04|37.24|35.88|36.16|37.12|36.51|40.8|37.83|41.72|48.36|46.74|45.71|47.03|50.21|55.15|62.35|63.3|71.35|72.1|71.35|72.3|88.4|78.45|79.78|80.23|77.76|82.08|72.2|72.89|64.52|58.12|
2020-10-24 13:34:13|russ2000_0584|GLT|price_next_month|3.5035|3.8163|3.8163|4.3951|5.0833|5.4063|5.7188|6.9063|8.5938|8.6563|8.625|9.6875|11.875|12.125|12.75|16.625|16.625|16.8125|14.375|15.0625|17.4375|18.125|18.25|19.1875|22.9375|22.25|21.375|20.5|19.75|20.6875|17|21.875|26.8125|28.5625|26.375|28.875|27.375|24.375|22.875|18.375|18|17.75|16.5|18.625|15.25|15.125|15.875|16.375|18|21.875|18.5|17.125|16.75|18.125|19|16.625|15.625|18.688|19.75|17.188|18.063|15.5|12.313|11.375|12.8125|13.9375|14.625|12.3125|10.75|10.125|10.4375|12.1|14.4|15.73|15|15.06|17.53|14.85|12.06|12.5|11.45|12.53|12.75|12|11.23|13.33|12.43|13.58|11.93|12.75|13.59|14.22|18.72|15.6|14.64|16.19|14.95|13.43|16.07|14.45|14.59|14.62|10.31|8.71|8.88|10.35|10.57|13.8|14.69|11.43|12.44|12.03|13.6|15.09|15|14.78|15.58|15.91|17.81|18.58|24|26.47|26.2|30.99|25.52|23.8|25.23|22.87|24.8|20.41|19.4|14.76|22.93|20.66|22.22|24.41|21.51|20.47|20.96|23.36|20.89|16.37|17.9|12.78|15.78|16.32|18|16.7|14.6|15.93|14.87|
2020-10-24 13:34:16|russ2000_0585|SPSC|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.8|5.88|6.495|7.735|7.19|8.955|8.055|12.5|12.615|15.78|19.565|19.66|20.825|27.95|33.8|32.2|30.855|32.475|26.025|27.805|34.38|33.815|36.925|33.395|21.465|30.055|36.28|34.7425|29.13|31.88|28.86|24.72|32.34|38.245|46.675|42.12|51.48|51.37|46.3|55.79|48.45|74.36|82.19|
2020-10-24 13:34:17|russ2000_0586|BJRI|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||6|5.125|1.5|1.406|2.063|1.813|1.938|1.719|1.5|1.75|1.281|2|1.688|1.375|1.5|2.031|2.938|2.875|2.375|5.03|4.75|5.25|6|8.48|7.85|7.05|7.2|10.98|12.04|13.9|13.88|13.97|16.23|14.53|19.44|20.97|20.15|24.25|26.54|21.46|21.82|20.36|21.88|19.83|21.01|13.9|15.02|8.67|12.52|10.91|13.82|15.96|16.66|18.95|25.57|22.11|28.86|33.66|38.49|54.81|48.46|44.5|47.9|38.85|40.48|35.15|32.73|40.09|29.08|31.36|33.01|34.1|35|48.54|50.63|49.63|42.12|41.22|43.08|42.93|35.18|38.2|40.6|36.4|30.2|39.05|46.35|61.5|66.75|51.36|46.45|44.68|35.98|38.02|17.13|18.21|31.93|
2020-10-24 13:34:20|russ2000_0588|ARR|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||83.2|89.12|87.12|88.56|99.84|100.88|99.12|104|112.64|121.2|118.24|129.76|143.76|149.2|||73.44|73.52|74.56|67.68|74.1608|76.72|78.32|78.7208|65.6|66|50.96|57.36|63.76|61.28|59.04|55.84|56.48|54.56|57.92|61.28|55.84|51.52|35.92|33.76|32.8|33.36|34.16|31.2|28.8|25.68|22.8|20.85|21.07|21.4|20.6|22.11|22.24|23.11|25.45|27.07|25.3|23.38|23.49|22.28|21.25|19.63|18.89|16.37|18.6|6.69|9.21|9.78|
2020-10-24 13:34:22|russ2000_0589|BCEI|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1576.7384|2404.7214|1884.7213|2616.7386|3358.7988|4267.1251|3952.447|5501.2884|5038.1982|5043.7776|6368.3272|5876.2241|2732.7901|3072.0176|1744.1204|781.116|576.91|148.412|217.5966|110.4721|109.691|113.8198|31.37|33.1|28.6|27.14|37.56|29.95|23.28|23.14|19.99|22.17|24.39|13.58|15.18|19.18|
2020-10-24 13:34:24|russ2000_0590|INSM|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||127.5|133.75|38.13|35.1|62.5|25|34.5|27|12.9|3.9|5.29|6.5|32|33.1|30.2|29.28|21.9|18.6|22.1|8.8|9.7|11.6|21.3|17.8|14.1|13.1|9|9.8|7.8|8.8|8.2|7|4|4|4.949|9.352|9.3|8|7.7|11|6.502|6.9|6.569|7.82|12.07|3.37|3.19|3|3.52|6.32|6.75|7.45|9.99|15.98|17.98|19.73|18.99|13.75|15.35|22.21|24.43|16.82|17.13|12.64|10.23|14.57|13.08|16.79|17.71|29.11|32.99|23.05|24.72|16.26|14.85|32|24.92|17.4|23.75|18.15|27.65|36.07|
2020-10-24 13:34:27|russ2000_0591|UFPI|price_next_month|||||||||||||||||||||||||||||||||||||||||||2.5417|3.3333|2.5417|2.5417|2.25|2.4167|2.2917|2.7917|3.1667|2.75|3.2083|3.646|3.9583|4.875|4.25|4.9583|5|4.396|5.9583|5.2917|5.375|6.5833|6.6354|6.2083|4.8333|4.1667|4.5|4.1875|4.5|4.7083|5.4667|6.5367|5.6633|7.28|8.3333|6.3333|5.9567|6.2867|5.8567|7.6633|9.8367|10.1833|9.0333|10.2133|12.21|13.0433|12.6867|16.65|18.4467|19.09|24.9233|16.93|15.1267|16.3|15.4867|13.1867|11.9367|12.0667|11.57|9|7.8833|7|11.1867|14.88|11.8933|11.3133|14.0167|10.3233|10.0467|12.2333|10.7633|9.8233|9.3567|10.59|12.4667|10.6433|12.8333|13.55|12.8667|13.75|17.64|17.5167|16.83|14.5933|16.6567|16.6867|18.44|21.1667|24.21|22.9633|25.55|36.04|28.6633|33.9033|31.7633|27.95|37.6333|37.33|31.88|36.84|28.27|30.82|36.95|40.43|50.36|47.9|41.12|58.22|53.27|
2020-10-24 13:34:30|russ2000_0592|FSP|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.3|16.24|20.79|21|18.96|20.3|20.18|19.48|16.48|17.93|15.15|15.85|13.3|12.8|13.1|13.24|12.21|12.51|13.99|14.73|12.23|12.91|14.54|14.06|13.31|11.5|9.69|10.68|10.77|11.43|12.79|14.48|13.67|12.71|12|12.27|12.43|11.29|12.55|13|11.63|11.07|10|10.63|12.49|12|12.89|11.91|10.65|10.68|10.46|8.28|8.87|7.67|6.82|7.31|7.77|8.44|7.83|5.31|4.77|3.79|
2020-10-24 13:34:32|russ2000_0593|PFS|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.5|16.02|18.71|19.95|18.86|17.87|17.4|17.6|18.81|17.25|17.85|16.42|18.52|17.76|17.72|18.4|18.25|16.9|15.62|16.39|13.04|13.32|13.75|13.85|14.91|11.01|9.7|10.53|11.04|12.31|12.86|12.48|14.38|14.69|14.56|11.15|14.13|14.78|15.53|15.92|15.37|14.62|16.54|16.31|18.8|18.53|17.13|16.8|17.48|18.72|19.19|19.71|19|19.86|20.17|20.96|28|25.36|25.84|27.13|27.01|25.55|28.16|23.82|25.16|27.15|24.67|24.32|24.5|14.02|13.41|12.88|
2020-10-24 13:34:34|russ2000_0594|EXLS|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.84|22.71|20.94|18.75|24.92|18.97|23.55|15.5|7.45|8.63|11.01|10.09|15.14|18.57|16.9|16.45|19.02|21.56|18.97|23.19|24.2|22.49|27.17|24.26|29.53|27.2|32.4|29.59|28.93|26.79|29.25|30.25|24.47|28.07|34.21|35.37|40.58|43.37|51.25|51.79|49.1|50.25|46.45|55.18|60.04|60.44|55.35|59.06|60.74|52.32|60.69|66.52|65.78|70.5|48.25|59.53|71.66|
2020-10-24 13:34:36|russ2000_0595|INN|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.69|10.4|11.28|6.82|9.51|7.7|8.44|8.18|9.67|10.13|9.62|9.26|8.97|9.47|10.69|10.8|12.35|13.91|13.99|12.4|11.57|11.42|13.09|13.1|16.12|15.61|19.03|15.77|15.24|13.81|14.52|13.38|9.68|11.65|11.65|11.4|12.24|3.98|5.81|5.38|
2020-10-24 13:34:39|russ2000_0598|ARNA|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||250|336.88|131.25|199.9|321|109.2|122.7|96.4|69.2|55|63|71.3|73|82|60.8|62.9|49.5|44.2|63.7|49.2|72.9|101.9|168|171|110.1|127.5|127|106.3|112.6|106.3|74.7|70.5|56.6|50.6|38.4|30.7|39.6|41.5|35.4|31.1|36.4|17.9|20.8|12.9|13.7|14.9|18.1|30|113.5|93.1|90|80.2|69.95|51.1|58.3|65.6|50.1|36.2|33.2|44.9|44.8|22|18.6|18.9|16|18.4|14.7|14.3|24.54|25.84|35.77|35.72|44.32|43.17|43.97|48.53|60.76|45.25|46.17|45.09|65.92|74.98|
2020-10-24 13:34:41|russ2000_0599|NAT|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.3372|16.2309|15.7353|14.6202|12.6378|10.9032|11.4607|11.7705|11.6466|10.2837|12.5758|16.7265|22.302|21.3108|19.933|18.02|16.216|14.2237|15.9484|13.6389|10.4571|14.1246|13.7677|15.2645|12.1521|15.8096|25.3549|32.7294|36.7239|38.0818|47.1811|44.0191|36.7239|29.4386|29.2404|36.4959|31.9959|33.6115|35.812|42.5224|38.7856|32.5014|30.5686|35.6237|28.1104|36.4365|29.5179|30.291|28.9331|30.4199|31.2525|26.8912|26.7723|25.8306|23.4518|22.7084|13.8867|12.5188|13.9462|13.6984|9.2677|8.7225|9.7534|7.4637|7.8007|9.5056|8.4252|9.1389|7.3051|10.1201|12.39|14.8085|16.4836|15.0067|14.1543|13.738|9.4461|8.4847|8.4747|6.2148|5.31|2.62|2.05|2.96|2.31|2.22|2.08|2.26|2.18|5.14|3.84|4.05|3.56|
2020-10-24 13:34:43|russ2000_0600|AAWW|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.75|21.75|27|26.5|32.3|32.5|43.75|46|45.91|44.74|45.99|55.59|59.44|52.52|48.1|57.28|45.06|38.09|20.02|22.38|21.12|35|40.31|57.59|47.03|53.74|53.95|64.15|60.6|35.13|38.88|46.05|45.81|52.16|45.58|39.73|42.54|43.2|40.52|34.72|37.64|32.16|48.42|43.72|54.88|40.99|40.22|39.05|39.84|42.44|51.55|55.65|54.7|65.7|58.3|61.7|71.45|52.08|41.9|51.6|42.32|21.8|27.45|24.16|45.92|66.87|
2020-10-24 13:34:46|russ2000_0601|KNL|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.8|16.56|17.35|18.25|17.08|22.06|17.56|20.27|21.65|24.09|22.57|18.33|13.7|12.09|12.87|14.99|9|6.55|7.19|10.08|10.78|11.56|12.99|16.03|16.66|21.37|20.5|14.57|14.27|16.21|13.46|14.25|15.91|16.76|15.43|17.26|17.23|18.11|16.9|17.19|20.2|23.16|25|22.37|17.59|21.21|25.21|22.23|28.1|23.78|19.7|20.08|23.25|20.8|21.81|21.71|17.76|19.48|23.45|24.76|25.01|11.03|11.17|12.68|
2020-10-24 13:34:49|russ2000_0602|GPRE|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||46.7|33|27.7|25|20.93|17.538|9.71|13.6|9.89|6.02|5.4|2.364|2.2|7.14|7.07|15.42|15.25|10|11.29|11.22|12.09|10.76|9.5|10.1|10.14|6.2|6.07|8.22|11.98|13.82|16.16|19.02|27.85|34.03|31.02|25.71|30.07|26.65|21.21|22.57|17.3|20.26|27.5|27.75|24.15|19.9|19.75|16.95|16.25|17.05|18.91|13.75|17.43|10.51|11.1|15.25|4.56|10.41|15.96|
2020-10-24 13:34:50|russ2000_0604|ESNT|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21|24.01|21.26|20.48|21.25|25.27|24.03|28|25.15|21.32|20|21.2|27|32.42|36.38|38.18|39.92|43.52|42.6|36.72|43.6|35.1|45.8|47.85|47.87|51.36|24.04|34.52|37.8|
2020-10-24 13:34:52|russ2000_0605|PRK|price_next_month||||||||||||||||||||||||||||||14.7377|12.5272|12.017|17.9121|19.9527|20.4062|28.7953|28.1151|28.9654|31.743|36.2776|35.3707|34.0103|34.9172|33.6702|33.6702|33.5001|35.828|47.959|42.064|41.043|41.043|45.238|43.424|44.558|43.764|47.959|50.34|63.266|77.891|77.0975|87.926|91.156|89.7959|89.7959|87.755|89.0023|89.7959|91.5476|86.9048|84.1667|91.0714|80|78.0952|96.1905|87.381|89.2857|95.9524|92.1429|85.2381|93.6667|93.8|114.2857|111.381|106.2|109.9524|112.1143|123.7143|121.28|100.5|113.82|108.22|117.21|100.3|101.59|101.39|98.53|88.77|79.45|79.26|70.8|76.01|62.63|72.75|54.25|66.95|63.75|58.08|54.8|68.5|67.08|65.35|65.12|69.08|61.64|59.71|69.23|67.25|67.74|66.55|65.45|68.38|78.9|79.22|78.3|72.52|75.34|84.37|80.41|82.56|87.6|90.72|88.11|91.8|89.52|96.93|110.79|105.43|98.77|109.79|105.02|107.88|109.52|91.4|94.02|97.68|94.59|101.25|94.97|79.98|85.76|94.79|
2020-10-24 13:34:54|russ2000_0606|ELGX|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 13:34:54|russ2000_0607|SSTK|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.66|25.76|43.07|57.05|74|86.4|72.11|85.41|72.45|68.55|68.7|56.03|32.39|32.64|37.36|45.9|63.38|47.52|41.29|43.58|33.61|44.39|49.28|49.85|50.84|35.59|47.46|38.75|35.95|43.28|32.79|37.26|55.4|
2020-10-24 13:34:56|russ2000_0608|MTSC|price_next_month|2.2708|2.583|2.4425|2.6064|2.583|2.1928|2.5517|2.9985|2.9595|3.4202|3.1234|3.8731|4.9585|4.8336|4.4197|5.1693|5.4375|5.0938|3.75|4.375|6|5.1875|5.375|5.5625|5.0625|5|5.1875|5.5|5.75|5.375|4.3125|3.5625|5|5.375|6|6.8125|6.25|6.3438|6.4688|6.0625|6.6875|7.1875|7.6875|7.9375|6.9375|6.4375|5.813|5.782|6.125|7.125|7.063|8.141|10.5|9.875|10|10.75|10.938|15.875|19|16.063|17.125|16.3125|12.375|12.625|11.5|10.5|10.125|7|7.5625|6.5625|7.5|7.75|9|14|11.65|10.05|10.5|12.1|10.17|10.66|12.77|14.95|17.59|23.32|23.55|21.47|25.795|35.63|28.96|39.65|39.96|36.65|44.75|36.86|33.29|42.77|42.51|41.75|44.49|33.61|34.38|41.89|32.48|26.19|21.13|23.43|26.5|25.73|29.87|28.93|32.77|37.415|44.27|39.41|36.62|45.85|47.97|43.47|50.41|56.85|60.95|63.05|65.32|70.33|64.47|66|66.01|72.28|70.58|64.61|66.03|53.4|56.22|47.43|47.55|58.1|46.45|52.7|52.05|51.85|50.8|54.525|47.35|50.06|54.98|57.62|56.48|50.69|21.27|18.55|26.04|
2020-10-24 13:35:00|russ2000_0609|PMT|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.1|19.67|17.32|17.33|15.68|17.91|18.02|18.47|16.63|15.78|16.79|18.57|20.46|23.63|26|25.38|21.33|23.12|23.82|24.01|22.28|21.32|21.39|21.58|18.3|15.78|15.91|13.64|16.24|15.07|16.58|17.82|18.45|17.64|15.76|18.15|19.51|19.93|19.17|21.22|21.74|22.17|22.38|8.8|17.49|16.86|
2020-10-24 13:35:02|russ2000_0610|EGBN|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.6116||7.0838|4.8702|4.9583|5.6671|4.7219|5.0764|4.7219|4.4866|4.7219|5.6813|4.8702|4.7219|5.6083|9.5868|9.2236|9.0909|12.8099|11.9835|9.6364|11.5703|11.1736|12.876|13.8843|14.5041|16.2397|15.4215|15.6198|16.8595|12.8354|12.8417|15.2193|14.869|15.0668|15.8347|15.686|14.2314|13.9504|13.5124|11.1157|10.5455|9.7934|7.4793|7.6273|5.7091|7.4273|8.0455|8.3|9.3273|10.9|10.6727|10.4455|13.2364|12.4091|12.4727|11.7455|13.7455|14.4|14.9|15.7273|18.6091|19.5455|23.87|27.23|30.97|34.55|34.65|31.76|34.86|37.12|44.74|46.95|48.45|46.41|46.24|49.73|60.2|57.95|64.15|68.85|59.25|58.85|62.15|50.23|49.35|53.3|54.23|41.68|48.58|33.81|30.49|30.38|
2020-10-24 13:35:05|russ2000_0611|MDC|price_next_month|6.9175|6.5422|5.1479|4.6117|3.9146|3.3783|4.558|5.7377|4.7189|4.9334|4.7189|5.3624|8.3653|6.1668|6.8102|6.274|5.3624|4.4508|3.0029|2.4667|2.8421|2.1985|1.3943|1.3943|0.858|1.0188|0.6971|0.429|0.3754|0.3486|0.1073|0.4022|0.5362|0.7507|0.5899|1.5015|1.0725|1.5015|1.2334|1.8232|2.145|2.7349|2.7884|3.0566|2.4667|2.7884|2.145|2.1989|2.2519|3.1109|3.164|3.0562|3.0029|2.8423|3.164|3.5396|3.5396|4.3169|4.7725|6.488|7.3731|6.6274|5.6605|6.7684|6.3253|6.6879|5.036|4.5526|6.144|6.4461|8.8232|11.1196|16.7774|16.3563|10.4011|18.937|23.8305|19.6306|17.7148|18.6397|21.7542|28.4124|38.4389|35.7724|38.7362|42.176|48.2057|59.4422|53.3836|71.992|56.0128|51.8078|47.1781|35.6245|40.7113|47.5782|41.8545|37.5596|33.0769|37.8862|35.5836|33.9016|27.4593|25.018|27.9084|28.7739|26.6347|27.4348|31.2725|23.7769|21.0252|25.2384|23.834|18.4614|18.2899|16.1833|22.9522|26.0141|31.2235|32.1053|30.7009|25.8345|23.834|25.2221|22.5358|22.0214|19.9393|20.4128|21.9152|24.3811|21.2212|17.7673|20.0944|21.4906|19.3595|23.1824|26.5861|29.3981|31.7558|31.213|26.8611|26.8889|26.0185|30.4907|30.56|36.14|38.71|42.14|29.25|44.83|48.26|
2020-10-24 13:35:07|russ2000_0612|NBTB|price_next_month|||||||||||||||||||||||||||||||||||||8.4375|10.6874|10.6874|9.9376|12.5626|12.6564|13.875|13.5|12.75|12|11.9989|12|12.1882|11.813|12.1882|12.5607|12.5607|11.9992|13.6875|13.5|14.9064|19.4059|18.75|19.8754|25.125|23.3752|22.625|22.6875|21.375|20.625|18.6875|13.9375|10.5625|11|15|17|15.36|16.2|13.27|13.595|18.04|17.25|17.4|17.45|18.19|20.22|21.05|21.58|21|21.75|23.14|23.31|20.78|24.87|23.74|23.15|21.81|23.68|24.85|24.8|21.95|18.09|24.67|22.58|22.78|24.79|27.88|22.84|23.68|22.94|21.8|20.86|24.47|22.08|22.05|23.18|22.6|22.04|21.52|22.5|20.55|21.01|21.26|20.74|20.25|22.57|24.37|24.04|22.65|23.37|25.68|23.01|24.15|27.03|28.11|25.9|28.34|29.82|33.71|42.46|38.18|36.14|38.14|36.91|36.54|40.24|36.49|35.62|38.02|38.7|39.75|37.79|33.13|29.79|29.17|
2020-10-24 13:35:09|russ2000_0614|CLDT|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.5|17.51|18.8|17.48|16.34|16.36|9.97|11.13|12.52|14.41|13.92|15.42|17.37|17.37|18.07|20.29|20.37|21.85|22.95|29.44|29.67|27.49|21.9|19.85|20.02|22.18|19.13|20.78|19.4|20.01|21.29|22.59|19.51|21.58|20.03|18.1|20.09|18.53|17.92|17.57|5.48|6.06|7.43|
2020-10-24 13:35:11|russ2000_0615|ECOL|price_next_month|||||3.3383|2.6687|4.8376|12.3338|16.8316|18.001|12.8336|24.6677|23.4983|14.3329|14.1629|11.3343|11.5043|15.0025|7.8361|7.996|8.4957|8.4957|8.5857|5.997|6.4168|6.1669|4.8376|3.4983|2.8333|5.1674|5.3373|5.3373|7.1664|10.5047|11.5043|14.6627|13.1634|14.25|14.63|11.25|10.5|7.5|11.5|10.5|10.5|9|8.5|6.375|6.5|6.125|3.5|3|1.75|1.188|0.938|1.938|1.25|1.938|1.375|1.125|1.4375|1.188|0.9375|1.4063|2.5|2.5|1.4375|2.25|3.6875|3.5|2.75|2.375|2.5|2.9|1.9|1.6|3.41|2.35|2.95|2.955|2.65|2.91|5.38|6.6|10.2|11.07|11.17|11.84|11.94|18.88|16.18|17.34|26.75|21.73|20.8|19.51|22.35|20.38|23.94|22.88|26.58|31.51|17.54|19.95|16.52|16.33|16.62|15.85|15.6|14.79|16.22|16.86|18.36|16.89|18.06|18.72|21.64|19.5|23.73|23.76|27.2|30.57|35.55|35.76|44.65|45.26|50.28|41.46|46.91|45.89|39.21|33.97|45.03|45.3|42.25|51.25|47.15|51.9|47.55|52.25|53.3|67.8|69.93|63.67|61.01|63.63|62.23|54.01|32.78|34.68|34.61|
2020-10-24 13:35:14|russ2000_0616|CATO|price_next_month|||||||||||||||||7.9166|6.3333|3.5001|3|3|2.4166|2.4166|3|3.0833|3.3333|2.6667|2|1.3333|1.3333|0.6667|0.3751|2.3333|6.5001|9.2499|10.5|8.1667|10.1667|12.4167|16.1667|18.6667|11.3333|15.3333|10.8334|7.5001|6.8334|6.25|5.292|5.5|5.25|4.083|4.6667|6.333|4|3.209|2.6667|3.083|4.875|5.709|7.583|9.5|12.625|13.3333|13.1667|13.5833|13.5833|13.4583|13|12.8333|13.6667|12.5833|13.1|12.98|14|15.88|14.227|17.067|13.0667|12.2333|11.8667|13.6667|16.0067|14.0667|13.9667|13.3467|13.9133|15.3067|20.2667|17.1333|21.16|19.98|21.59|22.63|24.32|22.89|22.57|21.61|20.68|20.08|16.37|17.25|17.89|15.52|13.23|19.22|19.88|19.71|20.45|23.75|23.28|26.45|24.44|25.51|27.82|25.63|26.81|27.83|28|28.38|27.57|24.01|28.15|29.97|27.96|28.49|30.86|35.67|42.4|39.34|38.41|37.76|40.33|36.59|35.77|29.67|25.39|22.56|17.01|12.86|11.88|16.21|24.9|19.28|14.85|15.16|14.37|17.49|16.04|11.26|7.19|6.98|
2020-10-24 13:35:16|russ2000_0617|UVV|price_next_month|9.5313|9.0625|9.5625|8.9375|8.875|8.25|9.8125|10.3125|10.5|11.125|10.1875|11.875|14.875|13.4375|14.5|14.75|15.75|16.9375|13.75|14.625|15.9375|14.8125|15.6875|17.125|18.375|17.9375|17.9375|16.25|15.25|12.875|11.3125|13.375|15.75|21.875|25|29.25|26|27.5|27.25|32.5|26.875|23|25.25|25.375|18.375|20.375|22.5|19.75|22.875|21.5|21|23.375|24|27.75|27.25|31|28|34.438|38.438|38.688|37.438|34.8125|37.3125|30.3125|25.4375|30.0625|23.5|20.4375|18.875|22.1875|28|31.5|38.7|39.39|32.34|36.58|42.51|34.98|35.22|36.93|39.05|42.61|43.58|48.87|50.24|48.23|45.78|47.26|45.65|47.7|37.44|47.25|38.07|35.32|36.82|48.33|62.68|55.21|48.74|49.81|64.19|51.62|39.59|30.58|30.16|38.07|41.59|45.39|51.78|44.35|41.44|37.89|43.38|36.72|42.82|44.88|45.83|45.54|49.56|54.38|57.55|61.3|53.03|51.32|54.57|51.93|44.5|40.16|47.03|57.05|54.01|54.73|54.55|59.31|54.2|68|73.45|63.95|57.35|48|47.05|69.1|67.86|57.7|53.86|59.5|54.8|53.15|48.37|42.16|42.17|
2020-10-24 13:35:19|russ2000_0618|FARO|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.5|11.25|11.938|10.563|3.0313|5.625|5.75|4.9375|3.5|3|3.875|3.25|4.5625|3.0938|2.1875|2.52|1.65|2.07|2.65|1.57|1.419|2.05|3.13|8|17.86|30.83|21.9916|23.27|21.25|29.325|25.96|27.66|19|20.29|13.63|16.48|18.5|24.24|28.93|32.59|44.41|25.26|30.61|23.77|18.75|15.61|14.59|15.03|17.23|20.91|25.9|18.11|22.46|32.34|38.01|45.74|36.22|46.06|54.36|43.08|41.89|37.02|39.96|35.15|39.13|56.6|47.73|50.51|48.42|61.52|61.82|45.95|36.94|28.55|29.74|32.64|35.35|37.2|33.5|37.1|38|49.95|61.35|55.95|59.14|43.3|46.71|51.1|47.32|54.31|44.68|49.45|62.56|
2020-10-24 13:35:22|russ2000_0619|EPAY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.646|43|34|16.5|40.375|50|30|35.9375|23.5|2.9063|4.05|4.84|12.4|9|5.4|4.92|7.5|6.27|7.98|8.64|9.11|9.83|10.23|9.6|14.33|13.28|17.89|15.56|11.54|13.93|8.01|9.32|11.04|11.13|12.61|13.41|13.51|13.3|10.07|9.81|6.94|7.06|8.74|13.28|17.69|17.45|13.17|15.78|22.03|23.46|25.91|22.55|23.19|25.56|18.52|24.84|26.61|27.11|28.16|28.03|34.92|36.09|29.35|26.85|24.94|27.41|27.86|25.91|28.11|29.96|21.39|22.24|25.5|22.2|25.24|32.66|34.57|38.79|52.85|65.37|47.86|47.53|43.63|40.29|53.88|38.02|47.665|43.02|
2020-10-24 13:35:24|russ2000_0620|IOSP|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.75|9.375|6.375|7.25|6.0315|6.6875|5.6875|6.2815|5.0315|4.0625|4.844|6.344|5.875|8.35|9.3|8.07|9.66|12.475|9.075|9.025|7.725|6.91|9.145|10.985|15.025|12.44|11.365|9.855|9.45|9.435|7.96|9.3|13.2|12.475|14.855|22.53|29.49|29.42|23.38|15.96|21.84|19.09|11.05|5.68|4.06|10.81|15.39|11.06|11.93|10.21|16.5|20.61|32.01|34.2|23.46|29.31|31.74|29.7|34.04|36.9|41.87|42.36|46.45|45.25|46.15|41.5|36.18|40.35|46.25|43.92|50.5|47.99|44.63|48.87|60.24|68|62.55|64.3|63.05|71.25|67.95|81.4|74.16|62.67|84.98|91.56|87.32|102.04|65.81|72.46|62.97|
2020-10-24 13:35:27|russ2000_0622|ZIOP|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.5|4|4.35|4.8|5.33|5.49|5.7|5.15|4.92|3.38|3.16|2.95|1.8|1.7|0.8|0.61|1.52|2.84|2.95|5.55|3.14|4.25|4.73|6.16|5.93|4.4|4.3|4.9|6.09|5.03|4.53|1.75|2.32|4.29|4.2|3.86|4.01|2.43|5.13|10.13|11.36|10.86|7.98|8.1|5.81|5.42|5.47|6.77|6.31|5.72|4.61|4.51|3.11|2.66|2.24|4.2|5.88|4.24|4.5|2.78|3.215|2.74|
2020-10-24 13:35:29|russ2000_0623|NLNK|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 13:35:29|russ2000_0624|CSII|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.2|1.46|3.1|2.1|1.8|2.18|0.85||||100.6|90.8|51.1|57|53.3|62.7|23.3|15.2|13.6|11.7|9|7.1499|8.13|7|4.43|5.48|3.88|5.37|11.64|11.02|15.08|8.4|10.2|8.94|10.35|11.2|13.33|20.69|21.62|20.05|32.61|32.51|29.84|25.75|28.01|39.12|27.73|14.08|14.42|13.44|18.47|24.45|24.11|28.98|32.84|28.49|23.92|23.3|34.07|34.56|29.07|35.18|42.75|46.59|48.405|38.95|30.35|37.26|
2020-10-24 13:35:31|russ2000_0625|ECPG|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.344|4.375|3.313|2.125|0.75|0.562|0.5|1.03|0.45|0.57|0.3|1|0.7|0.95|1.25|2.55|9.61|12|15|15.9|15.29|18.99|21.36|14.39|18.08|18.14|18.32|14.67|12.22|12.92|11.63|10.04|12.51|11.96|7.7|7.01|8.91|13.52|7.35|4.34|12.29|13.63|16.84|17.07|20.15|17.92|24.29|25.08|31.21|26.29|21.35|21.96|29.98|27.69|30.54|29.62|34.13|46.88|49.53|44.5|45.01|41.63|42.83|41.98|42.14|38.46|28.06|25.38|21.92|21.64|29.25|30.85|40.25|45.65|42.1|44.25|37.4|30.59|25.22|29.36|34.53|32.25|35.46|26.49|32.51|38.59|
2020-10-24 13:35:35|russ2000_0626|OXM|price_next_month|9.25|11.5|9.4688|8.5|7.625|6.5|6.8125|6.625|5.875|6.4375|6.9375|7.9375|8.5|8.3125|7.125|7.625|7.9375|8.6875|5.625|4.625|5.25|5.0625|5.5|5.6875|5.6875|6.125|6.5625|5.875|4.9375|4.625|3.625|4|5.8125|6.0625|7.5|9.75|12.8125|9.25|8.375|10.8125|8.0625|8.9375|11.8125|13.1875|15.75|14.1875|12.688|9|9.625|9.063|8.125|8.25|8.75|7.5|9.125|12.938|12.125|15.25|17.375|15|17.813|15.0313|14.1563|13.0938|13.2188|12.4688|10.75|8.625|8.5|9.6563|8.75|9.285|10|11.225|11.225|12.625|14.375|11.55|11.85|12|16.75|23.78|34.25|38.3|38.98|39.57|37.09|37.18|36.62|47.01|49.25|45.41|43.7|35.46|52.78|47.79|46.42|40.4|25.91|22.61|27.79|21.04|13.47|6.66|9.74|13.71|19.35|17.84|21.59|22.4|23.03|23.67|34.35|39.18|39.5|50.93|47.99|43.24|55.48|49.38|59.13|67.67|71.77|75.47|66.01|59.57|61.25|55.94|79.45|83.93|72.82|69.86|66.42|57.18|62.72|55.02|57.98|63.13|64.6|78.8|77.04|92.12|88.98|76.58|83.06|73.19|68.86|69.4|41.92|42.94|46.32|
2020-10-24 13:35:38|russ2000_0627|WSBC|price_next_month|||||||||||||||||11.9981|12.3304|10.3365|10.1646|10.3365|10.3365|10.6688|10.3365|10.3365|9.6718|10.2448|10.3333|10.3333|10.0834|8.8333|9.1667|9.3333|10.1667|11.1667|11|12.6667|14.5|14.8333|16.8333|18.3333|20.6667|20.8334|19.5001|18|18.25|18.25|15.3333|16.6667|18.6667|19.3333|18.167|17.833|17.5|20.25|21.75|22.75|26.833|28.25|30.75|26.75|25.5|28.875|30|29|29|26.25|24|22.75|23.4375|23.1875|22.625|21.06|24.23|19.08|20.88|24.298|22.69|23.859|22.86|24.93|25.34|26.55|27.83|28.5|28.16|30.32|28.16|26.87|30.89|30.7|29.77|31.03|29.55|32.75|31.8|29.33|22.05|23.07|27.46|21.51|22.79|27.18|20.66|19.89|16.67|14.15|14.51|19.28|17.35|16.61|18.85|20.3|20.55|19.86|19.96|20.47|20.71|22|23.19|25.03|29.45|29.4|28.56|30.24|29.88|34.46|30.18|31.51|33.22|32.65|29.02|32.13|30.92|32.91|41.5|39.81|38.23|40.4|41.01|43.8|48.87|40.1|40.61|40.32|36.58|37.59|33.12|24.68|19.83|24.93|
2020-10-24 13:35:40|russ2000_0628|SXI|price_next_month|5.875|7.25|6.9688|6.25|6.375|6|6.875|8.25|7.375|6.9375|6.875|7.6875|7.5625|7.5625|8.4375|8.375|9.4375|9.875|7.25|8.125|9.6875|10.6875|10.5|10.875|12.125|12.5625|12.5|11.25|11.5|12.6875|11.0625|11.5625|11.75|11.75|11.5625|12.9375|15.5|15.625|17.375|19.5|21.5625|21.875|21.625|26.375|30|27.75|32.375|31.25|31.375|34.75|32.75|29.75|27|28.125|30.75|28|25|29.5|35|27.563|30.438|28|24.6875|26|24.5625|26.5|20.6875|16.625|16.4375|17.25|18.3125|22.75|23.95|23.35|21.77|21.98|25.92|20.96|21.15|21.66|21.11|22.42|25.45|29.07|26.9|22.76|26.19|28.82|26.2|29.7|27.02|30.92|28.69|27.36|29.12|29.14|27.36|23.7|21.44|18.11|21.08|21.89|25.81|15.35|13.87|12.53|17.58|22.81|23.87|30.02|26.93|33.35|36.56|32.19|38.61|40.09|44.06|42.78|46.24|56.65|52.9|59.03|61.51|56.88|59.37|65.95|86.25|70.09|80.87|74.84|89.72|72.22|76.69|88.8|76.4|87.2|93.95|95.95|103.55|104.95|96.95|103.65|81.12|74.58|66.07|70.37|75.78|73.09|49.84|53.55|65.06|
2020-10-24 13:35:43|russ2000_0629|TBI|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||1.4153|1.4153|2.37|2.7987|2.716|5.135|6.074|4.259|3.8519|2.63|3.667|10.703|8.945|14|21.25|12|15.3333|26.167|17.188|10.188|8.313|9.063|5|3|5.95|3.65|5.07|3.56|4.89|9|7.04|6.88|6.42|6.45|8.56|10.87|31.1|47.8835|14.02|14.35|15.84|16.69|23.71|23.29|23.29|26.43|16.31|17.51|18.78|21.7|23.56|17.58|14.27|12.73|15.1|8.33|8.5|9.71|12.7|12.1|14.51|15.79|12.87|14.05|17.06|14.08|15.01|13.22|16.51|17.26|15.22|13.05|17.19|20.72|26.7|24.7|24.53|26.75|26.99|24.72|22.06|28.78|25.76|28.97|22.84|18.69|22.33|17.5|24.75|27.35|25.55|27.1|27.35|26.65|27.05|23.33|24.39|24.16|19.77|22.9|21.91|15.53|15.43|18.43|
2020-10-24 13:35:46|russ2000_0631|TIVO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 13:35:46|russ2000_0632|ARRY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.45|
2020-10-24 13:35:46|russ2000_0635|SGMO|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.0168|8.5667|7.9333|4.1333|2.3667|3.8|2.0667|2.7333|2.44|1.4533|0.4133|1.1733|0.8133|0.856|1.2427|1.6613|1.68|1.5333|1.3144|1.4133|1.04|1.0667|1.2107|1.224|1.5653|1.4187|1.3227|1.7173|1.8|2.28|3.7813|3.408|2.8987|2.8853|2.0427|2.56|2.8667|2.9733|4.7733|4.1|4.1133|2.5733|2.4733|4.62|4.9467|4.26|3.38|2.95|4.3|5.54|5.83|6.65|9.25|8.52|12|13.36|17.95|13.52|10.16|14.8|15.25|9.79|5.65|8.91|6.72|5.96|4.5|3.1|4.3|9.2|16.15|17.4|16.95|15.05|14.8|11.38|12.58|10.59|8.59|8.28|6.77|10.26|9.7|
2020-10-24 13:35:49|russ2000_0636|SXC|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17|10.49|11.7|14.33|14.96|16.67|16.14|15.53|13.71|17.26|22.77|23.32|22.52|21.71|18.8|15.21|12.59|9.39|3.78|5.98|6.03|7.98|11.3|9.34|11.01|9.6|12.13|10.85|13.8|11.72|8.82|9.11|8.26|5.62|6.3|3.75|2.84|3.45|
2020-10-24 13:35:50|russ2000_0637|CNSL|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.79|13.18|12.9|15.15|16.35|18.85|20.46|20.4|21.6|20.36|17.79|15.36|14|14.65|12.07|10.61|11.25|15.44|18.13|19.09|17.39|18.78|19.31|18.11|19.98|18.03|19.17|18.89|16.3|16.71|16.7108|17.55|18.198|17.32|20.04|20.2|22.39|25.25|25.66|20.81|20.61|19.66|20.65|24.4|27.75|24.48|26.74|23.8|19.33|20.01|12.39|10.7|13.5|13.19|11.2|11.51|5.27|4.52|3.84|6|6.46|5.95|
2020-10-24 13:35:52|russ2000_0638|UBSH|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 13:35:52|russ2000_0639|RGR|price_next_month|2.9375|3.625|3.25|3.6875|3|3.125|2.875|3.0625|3.375|4.375|4|4.875|4.9063|4.875|4.875|4.125|4.875|4.1875|3.5|4.25|4.5938|5.75|5.0625|5.0625|6.125|8|7.5|6.375|6.25|6.5938|5.5625|6|6.0625|5.5938|6.1563|7.125|6.75|9.2188|9.8125|10|11.8438|11.75|15.8125|13.75|16|14.1875|13.25|15.5|15|16.375|13.5|15.938|20.188|22.938|18.75|19|15.375|20.875|18.813|17.438|19.688|15.125|13.8125|10.9375|10.625|10.5|8.875|9.3125|10|8.8125|8.4375|10|9.79|9.32|11.7|12.35|13.9|13.1|10.99|9.92|8.9|10.75|11.35|11.98|10.91|10.41|8.82|8.59|6.6|11.19|7.33|7.08|7.02|6.67|8.33|10.41|12.91|19.53|9.35|9|7.52|6.05|7.15|6.61|12.31|12.48|10.62|10.42|16.69|14|15.66|14.91|23.78|27.32|30.32|39.65|57.07|49.43|47.23|50.77|51.27|50.87|65.41|76.17|64.35|49.96|41.68|40.4|54.81|60.02|56.94|58.85|64.03|68|61.5|52.75|60.45|57.6|49.55|52.95|55.25|54.2|59.39|54.48|55.99|56.5|45.76|49.52|53.2|81.37|61.58|
2020-10-24 13:35:55|russ2000_0640|SCHL|price_next_month||||||||||||||||||||||||||||||||||||14.125|14.125|16|15.9375|18.75|18.5|21.6875|26|21.125|18|22.0625|22.813|25.25|28|32.875|30.875|36.5|32.75|32.625|36.625|29.5|12.5|17.625|20.25|17.5|18.625|20.953|19.7188|28.3125|23.6406|22.3125|23.25|32.25|23.3438|31.9375|40|45.4375|41.74|37.16|44.7|49.59|56.401|38.99|44.15|35.619|28.41|29.18|30.9|32.1|28.36|27.51|30.32|34.25|34.85|36.97|32.55|30.05|26.54|28.75|31.42|35.35|30.87|32.18|39.58|34.27|28.15|25.79|18.57|10.9|19.73|22.55|24.87|29.9|27.01|25.33|29.44|29.73|26.28|28.72|26.85|29.51|30.55|30.13|33.01|29.66|27.45|30.5|28.69|32.99|32.91|35.42|34.81|36.78|40.64|43.09|40.87|34.33|36.38|41.1|38.25|45.78|43.23|41.43|36.94|38.42|41.4|41.76|43.38|41.69|39.88|34.17|38.5|32.95|29.07|23.93|22.09|
2020-10-24 13:35:59|russ2000_0642|VRTU|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.86|15.71|15.24|9.43|7.24|4.74|5.82|6.86|7.91|10.01|9.01|10.85|9.2|10.47|16.48|18.6|19.73|14.84|14.76|16.16|14.38|17.29|16.6|24.22|23.36|29.01|36.97|32.28|36.18|34.37|40.54|40.48|50.83|54.24|39.95|36.34|27.79|22.63|25.13|27.57|29.12|38.07|44.44|45.76|50.62|49.07|41.91|56.24|44.91|35.62|45.49|31.32|30.54|50.32|
2020-10-24 13:36:01|russ2000_0643|AMAG|price_next_month||||||||||||||5|5.0833|4.6667|6.6667|5.1667|3.8334|3.5001|4.3333|5|5.8334|7.8334|7.5001|7.6667|9.6667|8.1667|8.1667|8.6667|6.5001|10|16.8334|13.5001|22|25.75|17.5|11.25|13|13.5|11.5|12|12.375|12.75|14|12.75|15.625|15|19.125|21.875|27|27.25|20.75|17.875|15.375|17.625|11.75|11|9.25|11.25|11.625|9.875|6.5|5.875|4.125|3.688|3.625|7|6.688|6.313|3|2.313|3.1|4.8|3.45|4.05|3.85|3.85|4.15|4.14|4.7|9.85|9.02|11.34|11.88|13.78|13.98|16.98|7.82|11.24|9.15|19.98|26.1|32.07|41.5|60.93|65.8|53.69|65.35|51.56|41.03|41|30.58|35.25|44.85|45.41|37.78|43.98|34.15|31.48|15.905|17.8|19|14.81|14.11|16.42|15.66|15.48|15.48|15.95|22.05|22.5|26.98|21.47|18.26|19.09|33.01|44.19|50.97|76.46|40|22.91|26.52|26.53|25.7|24.1|24.4|19.65|15.7|14.35|20.55|22.05|21.5|16.37|11.16|8.26|9.705|8.86|8.03|9.555|13.67|
2020-10-24 13:36:05|russ2000_0644|BYD|price_next_month|||||||||||||||||||||||||||||||||||||||||||22.125|18.375|15.375|13|14|11.75|13.625|15.125|13.5|11|14|12.375|7.25|6.25|5.75|5.188|8.25|7.125|7|5.5625|2.6875|3.5|5.3125|6.25|6.5|5.3125|5.0625|4.4375|3.9375|4.2|4.7|6.02|4.3|8.23|15.3|14.83|11.06|13.38|14.25|15.95|15.26|16.52|23.5|26.29|33.49|39.8|52.78|52.44|41.25|45.2|49.82|33.54|39.47|47.57|45.5|44.1|41.82|26.69|18.75|9.98|6.8|4.81|9.19|9.19|7.36|7.8|12.7|8.46|8.31|10.84|8.94|8.74|6.48|8.77|7.69|5.7|6.17|7.01|12|13.31|10.56|10.56|11.82|11|11.55|13.06|13.2|17.09|19.99|17.81|18.64|19.61|17.86|20.32|22.68|25.06|29.23|39.47|33.21|37.35|26.56|27.32|28.78|26.49|27.25|29.85|16.69|23.67|34.7|
2020-10-24 13:36:07|russ2000_0645|SAIA|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.5333|6.7733|7.1733|8.8467|10|11.5733|14.5|17.24|12.72|14.8|11.68|12|10.62|14.8667|19.5|18.3333|22.5267|15.82|15.9533|18.0867|10.9933|8|9.9733|7.5533|6.6333|8.0867|8.68|11.6867|10.36|9.6|9.82|9.8867|9.64|10.78|10.1667|10.9|7.8133|8.7533|10.8133|14.3|13.6633|15.7|24.2933|31.6|30.2|30.52|35.79|45.36|47.5|55.71|41.95|39.08|32.75|21.79|26.97|24.68|29.7|44.9|43.9|52.75|59.4|71.05|72.8|79.55|64.07|55.07|67.18|64.54|95.56|92.93|76.57|118.64|143.71|
2020-10-24 13:36:09|russ2000_0646|SEB|price_next_month|34|34.5|38.25|37.25|36.375|34.5|42.5|48.25|61.625|57.5|67.25|90|97.5|134.75|134|170.5|168.5|101|74.25|76.5|95|117.5|120|117|135|161|125|110|129|120|112|123|154|137|135|131|145|176|161|189|254|216.5|188|186.5|178|180|182.25|168|276|254|264|246|213|198|211.25|230.25|247.5|300|322|401|340|300|318|418|264|270|224.4375|185.25|180|204|175|168|189|258|224|308.1|276|291|214.75|221.82|208|266|255.5|305|322.51|519.01|695|1049.95|855|1719.01|1421|1469.99|1542|1140|1412|1927|2493|2000|1632|1310|1680|1800|1340|1005|935|1095|1351|1230|1460.01|1518|1854.05|2002|2387|2615|2198|1941.52|1990.42|2200|2281.3301|2703.3101|2745.98|2820|2730|2550|2438|2852|3072.87|3824.99|3600|3475|3368|2877|3003|2930|3385|3850|4234.01|4275|4400.12|4336|4007.05|3638|3865|3864.17|4699|4081.64|4219.09|3855.61|3011.1|2703.25|3459.99|
2020-10-24 13:36:12|russ2000_0647|AEIS|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||5|3.6875|3.9375|3.5|2.5|2.8125|4.1565|8.125|18.4065|7.5155|7.094|5.6875|3.5|11.9375|12.25|19.5|19.25|22.6563|28.75|26.1875|15.0938|25.125|28.55|40.67|16.12|28.74|35.16|17.25|9.6|16|8.86|17.09|21.87|27.4|21.55|14.04|9.91|8.05|10.04|8.04|10.76|12.06|14.44|13.07|17.09|18.75|22.16|22.47|15.44|11.13|13.09|14.19|10.49|10.42|8.3|10.05|14.03|15.76|15.91|12.18|13.675|13.38|14.64|13.27|9.2|11.02|11.94|13.94|11.98|14.3|18.38|18.34|17.29|22.88|23|19.25|18.255|24.215|26.07|27.17|27.72|27.07|34.97|37.24|47.45|54.8|66.46|65.8|84.53|71.85|60.54|61.24|52.56|44.66|52.55|53.14|54.64|71.5|45.15|70.07|64.06|
2020-10-24 13:36:15|russ2000_0648|CSGS|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||11.5|12.563|12.625|9.5|8.625|7.563|16|19.532|19.938|23.75|22.688|21.1875|34|42.125|27.8125|23.9375|39.75|45.75|55|42.3125|43.25|47.02|56.89|38.44|40.91|26.35|15.71|10.21|14.61|8.5|13.79|15.051|13.22|17.35|19.8|15.84|17.48|16.2|17.95|22.43|22.12|23.49|24.03|26.42|26.24|25.09|26.44|21.69|13.2|11.57|11.45|16.61|16.26|14.36|13.84|16.23|18.69|21.59|18.19|19.21|19.15|20.1|19.24|13.92|14.9|14.7|17.96|22.22|19.2|20.72|23.92|25.27|28.99|26.3|26.55|25.8|23.87|30.85|31.3|31.92|34.91|44.76|39.9|40|48.58|36.85|40.62|40.92|43.99|45.52|42.09|36.12|32.69|44.71|49.22|52.12|52.33|46.3|39.63|41.52|
2020-10-24 13:36:18|russ2000_0649|COR|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.58|14.03|15.88|16.69|14.72|18.25|23.59|26.9|26.23|28.73|34.98|31.99|33.43|31.71|31.68|33.55|33.04|40.55|50.34|47.83|53.95|56.53|69.35|89.57|74.41|80.61|90.49|102.58|110.66|111.29|102.98|113.55|105.65|87.62|110.18|118.7|119.26|111.01|113.19|122.66|125.27|
2020-10-24 13:36:19|russ2000_0650|QLYS|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.6|16.05|12.16|16.03|21.07|23.17|25.1|26.01|27.49|37.31|48.33|37.48|30.58|31.82|25.46|30.26|38.79|32.55|36.85|40.35|52.9|61.8|74.9|88.05|83.47|74.32|80.82|87.72|76.13|83.69|89.43|105.95|98.9|
2020-10-24 13:36:20|russ2000_0651|FSS|price_next_month|4.8962|4.1399|3.8564|4.1399|3.8564|3.3838|3.1569|3.9214|3.7448|4.0727|3.9718|4.7788|4.6148|4.6652|4.1987|4.4131|4.867|5.2327|3.9466|4.4761|4.8596|4.8596|4.7565|5.2264|5.6468|5.9802|6.1677|6.5636|7.2083|8.7083|9.2084|11.875|12|12.8125|13.6251|17.1875|15.0938|15|15|17.625|17.1563|18.375|20.0625|20.25|19.75|18.5|19.25|19.875|22.625|23|22.375|25.125|26.25|22|25.75|23.375|24.375|26.063|24.188|22.438|21.4375|22.6875|24.0625|26.5625|24.75|21.4375|18.8125|15.6875|20.3125|19.875|23.375|22.06|22.87|21.1|20.26|23.61|23|20.92|16.89|16.23|17.28|19.95|14.79|18.5|18.549|17.01|16.62|16.53|14.03|17.5|16.22|17.73|18.73|14.93|15.26|16.42|15.79|13.45|13.39|11.59|13.88|14.37|8.51|6.75|7.77|8.86|6.14|6.49|8.06|5.96|5.65|6.96|6.75|5.78|4.72|4.23|5.16|5.67|5.77|8.04|7.76|9.7|13.69|12.32|15.18|14.46|14.2|15.27|15.72|14.96|15.06|14.79|13.69|13.15|12.28|15.54|15.61|18.5|21.35|20.34|21.66|23.75|21.99|21.98|28.77|31.15|34.9|32.16|26.93|30.91|31.66|
2020-10-24 13:36:23|russ2000_0653|USD|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.6667|11.885|14.52|14.8033|11.05|8.3267|7.5817|3.5183|2.5083|2.905|3.0833|4.9351|5.7367|6.1917|4.405|5.0983|6.73|6.585|6.805|5.615|5.775|6.7683|5.9967|4.8217|5.4433|6.2283|6.895|7.1833|8.7033|9.7967|13.1233|12.3167|15.7433|15.4517|13.9267|12.4567|13.75|13.49|13.9381|19.615|22.4697|24.75|27.0233|36.4333|43.83|43.3373|44.51|36.38|29.07|47.11|41.2901|46.58|62.0827|43.91|61.36|87.7791|
2020-10-24 13:36:24|russ2000_0654|CHFC|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 13:36:24|russ2000_0655|RGEN|price_next_month|||||||||||||11.25|10.25|6.5|10|19.25|18|8.5|9.25|8.5|7|6|7.25|7.125|9.5|8.75|10.625|10.75|12|7.25|13|12.5|14.25|19.25|18.25|11|12.75|8.375|9.5|6.25|6.5|8.25|6.5|5.25|2.875|2.594|3.063|1.625|1.438|1|1.406|1.313|0.5|1.313|1.188|1.5|1.219|1.188|1|1.5|1.5|1.375|1.3438|2.8125|2.8125|3.4375|4.375|6.0156|5.6875|7|5.25|2.12|2.57|2.55|3.46|2.94|2.81|3.25|3|6.25|7.44|5.09|3.33|3.05|1.62|2.46|2.3|1.72|3.02|3.7|4.75|3.49|3|3.32|3.15|3.51|3.85|4.2525|6.46|5.55|5.33|4.01|4.09|4.25|5.37|4.88|3.45|3.51|3.23|3.88|5.17|4|3.53|3.43|4.01|4.41|4.02|5.1|6.9|8.96|10.17|10.94|15.48|15.85|20.97|25.22|24.29|29.51|35.01|33.24|22.15|26.64|28.6|28.57|30.04|36.79|40.27|37.2|35.37|37|48.33|54.22|57.01|67.38|94.39|79.49|100.39|116.15|150.91|176.51|
2020-10-24 13:36:28|russ2000_0656|ENSG|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.4026|3.0005|2.5641|3.1478|4.2389|4.599|4.3644|3.9198|3.8216|4.3726|4.9072|4.5799|4.9591|6.6748|9.1243|8.6661|6.0256|6.6994|7.3731|7.5068|8.4342|7.7495|8.947|9.9836|11.3502|12.2912|11.9748|15.82|17.255|21.225|22.975|26.365|20.46|21.16|22.45|21.72|20.15|20.65|18.12|21.32|23.4|23.18|26.3|38.22|36.62|39.2957|47.3288|53.6319|41.85|46.925|32.12|40.29|59.82|
2020-10-24 13:36:30|russ2000_0657|FFBC|price_next_month||||3.6637|3.8|3.8852|3.9534|3.8259|4.1127|4.283|4.616|4.9412|5.5764|6.7613|7.1406|7.2182|7.3656|7.4428|8.113|8.1672|8.4538|9.0196|9.0196|9.0158|9.8611|10.3681|11.7205|10.3681|10.0301|9.692|5.7475|5.3531|7.2126|7.6634|8.565|8.4523|9.0158|9.3539|9.7484|8.9032|9.3539|11.2134|12.5094|14.4252|11.8709|11.42|11.7972|12.5849|12.3967|13.3368|12.5849|13.1485|12.3031|12.3967|12.809|13.2248|14.876|16.4253|21.7048|22.2727|25.6818|24.6593|26.4773|26.875|21.625|23|24.0625|18.375|17.8125|17.25|15.5|17|15.37|16.75|15.5|16.8|18.97|18.85|18.26|15.49|15.73|15.29|16.39|16.63|17.02|17.4|17.44|17.43|17.29|18.04|18.68|17.69|16.03|14.93|16.24|16.43|14.9|12.23|11.75|11.64|13.12|11.3|13.45|8.12|10.79|8.64|12.68|16.4|19.11|15.9|16.84|16.9|16.48|16.01|16.4|17.38|16.81|15.96|15.7|15.29|15.37|16.11|15.52|16.58|16.19|16.34|17.54|16.52|17.26|19.01|19.28|16|19.5|21.31|21.5|27.55|27.65|25.6|27.3|28.5|30.95|30.35|26.17|26.33|25.1|25.49|23.44|24.04|15.38|13.915|14.5|
2020-10-24 13:36:32|russ2000_0658|JBT|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.5|11.05|8.88|10.88|12.25|17.97|17.1|18.28|14.47|17.25|19.74|19.58|19.55|14.51|16.01|16.44|13.81|16.23|18.49|20.55|21.66|25.07|28.7|31.26|31|28.75|32.35|35.96|37.14|38.9|47.97|54.12|60.28|71.94|85.25|85.15|95.55|100.75|109.9|109.75|91.7|111.7|73.12|97.77|123.15|94.23|116.09|66.2|83.32|89.39|
2020-10-24 13:36:34|russ2000_0659|SFNC|price_next_month|||||||||1.2917|1.3333|1.25|1.5833|1.625|1.5833|1.2292|1.2292|1.3333|1.1667|1.0625|1.1042|1.125|1.3333|1.3333|1.3959|1.4167|1.4167|1.4584|1.4584|1.6458|1.6042|1.5833|1.75|1.9167|1.875|2.0417|2.1458|2.7917|3.0833|2.9167|3.8333|3.75|3.7917|4.5208|4.25|3.8333|4.4167|4.542|3.75|4.25|4.5|4.8333|5.375|5.5|5.5835|5.9585|6.6875|6.766|8.625|8.75|11.469|11.875|11.5|11.2188|9.2969|8.8125|7.875|7.4375|5.8438|5.875|5.3125|4.9531|6|5.99|8.6225|7.945|7.9425|8.6175|9.125|9.1275|8.7525|9.41|12.1|12.705|13.58|13|12.32|13.475|13.565|11.86|13.615|14.1|14.11|14.29|14.385|15.35|15.37|13.165|11.545|13.52|14.175|16.005|14.875|15.51|12.32|12.965|14.99|14.63|13.42|14.04|13.175|13.625|13.87|13.195|12.08|12.98|13.735|12.17|11.67|12.445|12.765|12.26|13.675|16.37|17.265|18.08|19.815|20.995|18.71|21.875|22.725|25.77|22.155|23.35|22.975|24.675|30.075|27.325|27.275|28.85|58.85|30.2|29.8|26.78|24.74|25.39|25.75|23.92|23.98|18.7|16.59|17.76|
2020-10-24 13:36:36|russ2000_0660|CONE|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.2|23.17|20.79|18.87|22|21.845|25.27|23.94|27.29|31.77|30.24|33.17|37.95|44.04|55.54|46.2|46.37|51.18|54.75|59.23|58.69|50.83|61.83|62.37|51.05|55.33|59.28|78.37|64.86|61.67|76.26|78.855|
2020-10-24 13:36:37|russ2000_0661|AAON|price_next_month||||||||||||||||||||||||||||||||0.1097|0.0878|0.0549|0.0768|0.1207|0.0988|0.1317|0.1426|0.1866|0.3512|0.5158|0.6255|0.8669|1.4595|1.2839|1.262|1.0975|0.7571|0.6584|0.4608|0.4719|0.3842|0.4719|0.45|0.5707|0.5707|0.6694|0.6694|0.7133|0.9823|0.878|0.7901|0.834|1.0206|1.2126|1.1523|1.3992|1.8436|2.096|1.8546|2.0192|1.668|2.6338|2.2255|2.5942|4.1479|3.3264|3.6958|3.198|2.7044|3.5358|3.6543|3.761|3.9388|3.5378|2.9037|2.8603|3.6089|3.7926|3.3975|3.7926|5.4163|4.6143|4.6242|5.4282|4.8849|5.9082|5.4104|5.2741|5.357|5.6326|4.8859|5.3689|5.7719|5.8104|5.3363|6.1007|7.1556|7.3659|7.2741|7.9793|9.7333|10.08|9.4089|8.9867|9.0667|8.12|9.3244|10.1067|12.6267|14.38|18.0067|19.7733|18.9|19.62|19.65|21.81|23.97|22.19|20.47|21.53|26.52|26.48|29.95|33.95|36.65|33.8|35|36.4|34|37.75|34.49|36.94|50.21|50.8|48.66|52.44|47.64|59.25|65.29|
2020-10-24 13:36:41|russ2000_0663|DIOD|price_next_month|1|1.963|1.6296|2.1111|1.6296|1.7037|1.2593|1.4815|1.3332|1.1852|0.963|1.1481|1.6668|1.0741|1.1852|1.0741|1.037|1.0741|0.7407|0.5555|0.9259|0.963|0.7778|0.6668|0.5185|0.4814|0.6668|0.4445|0.4445|0.4445|0.3704|0.3332|0.3332|0.2963|0.4073|0.3704|0.4073|0.5555|0.4259|0.4445|0.537|0.7037|1.6296|1.6668|2.7037|2|2.111|1.7778|2.445|4.963|4|2.778|3.074|1.7778|1.7778|2.185|2.889|3.278|3.703|2.667|2.63|1.926|1.555|1.667|1.463|2.5|3.555|7.074|10.907|9.111|4.6667|3.9815|2.7259|2.5778|1.7185|2.1867|2.3941|2.637|2.6667|3.4222|4.5185|6.0296|6.9659|9.7333|9.6489|10.1867|12.9911|9.4222|13.0178|17.1689|16.1156|24.6933|27.16|23.9267|29.36|24.4467|24.6133|26.57|33.06|23.15|27.04|25.97|9.88|6.48|14.88|18.46|16.38|16.68|21.47|17.68|21.98|25.74|34.22|23.55|22.37|25.78|22.29|18.94|15.16|19.02|20.26|27.41|24.22|22.91|26.37|25.5|25.83|26.43|26.72|22.19|22.9|19.13|18.62|18.51|20.71|24.89|23.39|26.53|34.34|28.19|28.55|37.16|30.19|33.63|36.42|42.6|46.65|51.64|50.89|51.45|63.47|
2020-10-24 13:36:44|russ2000_0664|ESE|price_next_month|||||||||||||||||||||||||||||||2.625|3.9375|3.375|3.3125|3.5|3.75|3.375|3.3125|3.625|3.9375|4.125|5.1875|4.9375|6.0625|5.5|4.1875|5.188|4.188|4.125|4.625|4|5.938|6.563|5.813|4.875|5.75|4.938|7.625|8.594|8.438|9.1875|7.7188|6.25|5.5|4.8438|6.7188|5.8438|7|8.1563|9.5|9.0938|10.15|12.65|14.05|13.88|16.125|20.125|14.5|18.2|17.3|19.605|24.21|21.74|22.425|24.15|26.325|34.9|35.905|36.66|54.81|43.26|49.14|50.7|52.69|43.42|47.77|45.56|36.27|41.39|37.51|46.56|41.15|34.5|35.44|41.58|41.09|39.28|32.69|30.85|29.81|34.28|36.28|36.68|34.68|30.57|30.07|34.4|36.01|37.44|41.17|35.97|34.63|36.08|34.9|33.42|33.55|38.02|36.02|36.7|38.07|37.09|34.43|38.48|42.35|44.55|58.2|58.85|61.7|57.95|61.15|55.85|62.25|61.22|65.11|75|83.56|84.49|95.96|76.3|85.94|88.74|
2020-10-24 13:36:47|russ2000_0666|CUB|price_next_month|7.3056|6.7778|5.3611|5.2778|4.9167|3.4722|3.8611|4.4444|4.4444|5.1389|4.6667|4.6111|4.6389|3.5278|3.8333|4.2222|4.4166|4.6944|3.1667|3.1944|3.4444|3.3333|3.6944|4.0833|3.5278|3.5556|3.6389|3.4444|4|4.0833|3.3889|4.1944|5.0555|5|4.0833|4.2222|4.2222|3.9445|3.75|4.5833|4.8889|4.9167|4.6667|4.8611|4.6389|4.1112|4.139|4.167|4.528|5.278|5.056|5.861|6.8889|6.861|6.875|8.625|7|9.6667|10.75|10.771|8.979|8.417|6.417|7.0417|7.4583|8.375|7|8.3333|7.4167|6.625|9.125|8.8333|10.1667|9.6667|11.8267|16.75|24|20.6|15.2|20.12|19.39|24.67|28.4|21.87|23.266|20.25|22|22.8|17.59|19.47|16.41|22.29|22.99|20.06|20.91|20.9|20.13|27.53|45|27.56|27.11|26.72|22.25|27.16|28.71|39.16|34.71|39.05|37.31|40.52|43.57|48.75|54.08|48.54|47.12|46.24|46.23|48.37|48.8|47|42.97|50.55|52.5|49.53|47.43|43.86|48.24|52.29|49.58|44.37|44.85|39.96|41.57|40.84|42.7|47.55|51.9|47.65|54.55|58.05|61.75|68.1|65.61|64.27|56.78|66.2|73.74|65.29|38.21|42|60.8|
2020-10-24 13:36:49|russ2000_0668|CIR|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.6875|19.4375|16.5625|8|12|20.625||10.625|11.375|13.5625|8|10.125|10.125|14.5|17.23|15.4|19.35|20.18|16.88|12.05|16.48|13.35|18.25|20.08|24|23.25|20.07|19.61|22.6|24.78|25.37|26.43|25.97|27.5|28.27|31.83|36.88|36.39|42.5|47.34|43.12|43.93|49.27|36.96|29.37|25.28|23.36|28.68|25.32|33.68|24.91|34.02|40.99|44.51|44.29|33.22|36.58|28.98|34.48|37.3|40.21|42.45|52.56|59.85|79.45|75.76|76.17|66.37|53.99|56.46|50.67|43.97|35.45|45.87|61.51|59.07|61.55|56.85|57.97|55.18|50.87|41.85|39.9|47.05|26.21|33.66|45.41|35.91|44.27|10.41|22.99|27.6|
2020-10-24 13:36:52|russ2000_0669|NP|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35|31.15|32.83|32.51|29.52|28.5|32.29|28.99|34.7|35.01|39.31|41.8|34.64|26.49|26.92|15.53|19.48|8.58|3.84|7.53|11.9|14.61|17.81|17.08|16.07|19.46|22.74|21.81|15.54|23.14|27.01|27.98|25.69|30.6|29.01|33.78|37.81|42.67|51.28|54.12|51.99|60.48|61.25|57.22|63.62|60.93|62.8|71.33|79.4|85.7|76.35|79.05|86.2|91.5|77.95|86.2|85.97|61.13|66.22|66.59|61.76|67.79|44.65|47.37|39.31|
2020-10-24 13:36:53|russ2000_0670|ISCA|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 13:36:54|russ2000_0671|LTXB|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 13:36:54|russ2000_0673|ADTN|price_next_month||||||||||||||||||||||||||||||||||||||||||||||5.6875|9.125|13|16.5313|18.375|22.125|13.75|26.5|30.375|18.25|21.375|14.8125|15.5|18|14.625|13.282|12.688|12.6719|10.8125|8.6875|18.9063|18.5938|32.375|33.7813|30.0938|19|14.0625|13.675|11.625|11.6|13.44|12.43|9.375|12.695|16.81|20.24|24.42|34.02|34.42|24.52|26.71|21.6|17.91|20.73|26.76|30.25|29.33|25.14|21.87|23.14|22.16|25.45|26.09|24.07|20.81|23.66|22.36|15.2|15.15|21.15|24.16|23.04|21.2|26.77|31.58|32.29|41.13|41.27|33.08|33.6|34.63|30.52|21.58|16.89|20.2|21|26.43|23.48|25.39|22.43|22.24|21.21|22.11|16.61|16.5|15.53|18.16|19.32|18.2|18.15|21.9|20|23.45|21.1|16|14.65|16.25|13.44|14.58|17.14|11.11|8.81|9.05|10.28|12.42|12.42|
2020-10-24 13:36:56|russ2000_0675|BPFH|price_next_month||||||||||||||||||||||||||||||||||||||||||||3|3.125|2.625|2.75|2.62|2.75|4.125|4.125|3.875|3.813|3.75|4.25|5|6.25|7.5|8|8.25|10.75|9.5|9|7.875|7.25|7.875|8.875|8.625|8.9375|11.5|17.875|17|19.6|23.72|20.2735|21.28|26.85|22.87|18.41|18.01|18.79|23.65|25.5|25.78|23.3|23.21|24.54|27.84|22.27|28.65|28.95|30.54|34.86|25.13|27.64|28.92|27.81|25.49|28.76|22.83|9.3|7.83|8.84|4.71|4.61|4.58|5.95|7.17|7.93|6.61|5.71|6.71|6.99|6.94|7.58|8.23|9.32|9.41|9.22|9.25|9.64|11.05|11.39|12.29|12.51|12.48|13.15|11|13.15|12.58|11.46|10.35|12.22|12.12|13.15|16.5|15.6|15.35|15.9|15.4|16.05|14.4|13.5|11.6|11.45|11.54|11.25|11.4|7.6|5.885|6.58|
2020-10-24 13:36:58|russ2000_0676|DENN|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9|9.5|9|10.438|4.125|5.688|5|3.375|2.813|1.5|1.375|0.781|0.531|0.95|0.95|0.75|0.69|0.72|0.97|0.95|0.8|0.79|0.54|0.61|0.41|0.52|2.14|2.86|2.6|4.4|4.65|5.84|4.08|3.9499|4.7|3.52|3.36|5.03|4.88|4.49|4.24|3.25|3.04|2.48|2.44|1.96|1.65|2.09|2.79|2.23|3.9|2.38|3.21|3.6|4.01|3.8|3.79|3.89|4.06|4.66|4.94|5.08|5.64|5.89|6.19|6.9|6.6|6.44|7.83|9.8|11.99|11.67|11.19|9.3|10|10.71|10.23|12.77|12.5|11.81|13|13.64|16.16|16.41|13.93|16.65|17.53|21.62|22.435|20.44|6.78|8.87|10.35|
2020-10-24 13:37:01|russ2000_0678|BLX|price_next_month|||||||||||||||||||||||||||||||||||||||23.875|29.875|30.375|36.25|43.5|42|38|32.875|37.125|31.125|31|40.125|41.75|46.125|55.375|51.25|52.25|51.625|45.875|47.5|39.75|42.938|35.75|27.0625|21.6875|21.8125|31.875|26.625|23.9375|23.9375|24.6875|26.375|25.0625|33.76|33|34.97|29.18|22.15|18.6|6.3|3.07|5.4|8.65|10.69|15|17.49|14.8|15.71|18.33|22.04|18.89|17.81|17.01|17.5|16.84|16.4|16.34|16.73|19.59|18.6|19.47|15.42|18.8|18.34|10.63|10.49|12.3|12.87|14.11|14.16|14.16|12.37|15.41|17.29|17.36|17.69|16.25|18.51|20.85|20.32|22.5|23.2|22.69|25.19|26.23|25.4|25.72|29.69|33.64|27.87|31.77|27.52|27.03|23.32|25.86|27.32|26.97|27.2|28.68|26.31|28.03|29.68|27.09|23.77|17.16|18.78|21.63|21.02|20.63|20.16|11.42|11.67|14.14|
2020-10-24 13:37:03|russ2000_0679|ARI|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.15|18.15|18.07|16.23|16.25|16.38|16.28|16.16|12.85|13.47|15.57|16.38|17.51|16.84|17.35|15.82|15.43|16.37|16.79|16.41|15.76|16.54|17.36|16.83|16.24|17.35|16.02|15.86|15.89|16.91|18.77|18.74|18.19|18.28|17.94|18.76|18.66|16.99|18.44|18.35|18.81|18.26|6.62|9.04|9.26|
2020-10-24 13:37:06|russ2000_0680|PRTA|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.55|6.64|12.53|22.07|27.65|29.6|22.59|19.92|19.05|37.56|51.06|44.46|62.22|43.48|39.54|61.81|49.79|53.7|57.58|63.73|39.28|44.21|14.93|13.08|10.89|12.49|10.02|7.76|15.5|11.09|10.7|10.93|
2020-10-24 13:37:07|russ2000_0681|FTK|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.5737|2.9883|2.6894|1.793|4.7807|5.9761|4.7807|3.2871|11.3544|5.3784|2.749|1.9126|2.0918|3.586|4.1831|1.5248|1.0498|0.505|0.55|0.425|0.3|0.525|0.275|0.46|0.525|0.505|1.25|2.45|4.525|4.7|9.5195|11.755|13.705|8.005|7.325|11.995|14.575|30.77|48.59|32.99|15.3|18.25|5.29|4.67|1.89|1.66|2.13|1.65|1.54|1.17|1.85|5.28|8.65|8.86|5.6|10.52|11.68|9.59|11.19|12.64|16.34|18.12|22.05|20.07|28.16|31.95|22.05|18.76|17.2|12.13|19.24|11.11|7.14|13.28|14.1|9.56|12.85|8.74|4.96|5.3|6.39|3.07|2.18|1.13|3.15|3.18|2.09|2.08|0.8959|1.35|2.83|
2020-10-24 13:37:09|russ2000_0682|IRBT|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.7|31.84|28.59|24.43|24.01|17.99|14.23|19.4|17.72|17.01|17.47|13.32|13.23|10.2|7.82|12.29|11.71|17.98|15.02|19.92|18.65|25.48|33.08|35.31|26.48|31.33|26.3|21.21|23.07|20.1|24.86|38.97|37.61|38.21|42.77|37.33|30.63|32.8|32.99|32.52|30.12|31.67|34.78|36.02|43.09|59.04|65.91|83.24|79.61|81.17|65.49|80.96|106.1|87.95|118.94|89.57|59.88|48.24|48.42|85.9|90.27|
2020-10-24 13:37:11|russ2000_0684|RP|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.52|19.43|30.11|27.94|25.31|20.99|25.78|18.59|22.92|22.56|21.76|19.96|18.51|24.77|22.4|18.15|22.82|16.33|21.5|19.85|19.31|17.34|22.28|20.64|21.96|25.26|29.75|35.3|36.1|41.8|45.3|51.55|55.5|61.57|48.89|62.31|60.1|62.04|54.59|52.42|65.47|58.94|
2020-10-24 13:37:12|russ2000_0686|IIVI|price_next_month|||||||||||||||||||0.4063|0.2735|0.3594|0.4531|0.5157|0.461|0.4454|0.4454|0.4219|0.4141|0.3204|0.2188|0.2109|0.2031|0.2109|0.1641|0.2188|0.2579|0.2031|0.1563|0.1563|0.1758|0.1406|0.1172|0.2031|0.2031|0.2266|0.2461|0.5235|0.602|1.2735|1.9455|1.4845|1.2895|1.875|1.6875|2.7035|3.719|2.2815|3.0625|3.2385|2.375|2.25|1.3984|1.0156|1.1875|1.1797|1.5|1.5938|2.875|5.0703|5.1328|5.1719|3.7969|3.9925|4.0875|3.815|3.8425|3.745|3.2775|3.425|4.065|4.8175|5.4225|5.9325|5.91|6.195|7.4075|8.56|9.2625|7.105|9.605|8.91|8.7|10.83|9.255|12.24|15.02|13.545|12.415|17.37|16.21|18.57|19.23|14.045|9.415|11.985|11.995|13.235|13.37|17.93|17.14|19.67|24.69|28.925|25.03|19.01|23.01|20.41|17.44|16.5008|17.02|15.47|17.68|17.06|15.27|14.4|13.72|13.49|17.19|17.79|17|18.12|20.8|20.87|20.1|27.8|36.5|33.15|38.1|45.2|52.95|38.1|39.2|37.23|37.96|39.84|39.7|33.15|33.65|34.42|50.72|47.2|
2020-10-24 13:37:16|russ2000_0687|SAH|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.032|5.125|8.5|8.782|6.3438|17.25|13.0625|14.5|11.5625|9.4375|10|10.875|7.5|7.125|8.23|18.8|13.12|21.98|30.71|24.9|16.1|16.16|14.59|24|28.64|22.45|24.62|20.57|19.1|23.65|22.55|22.45|21.05|22.72|26.38|22.08|22.76|29.47|29.45|30.26|24.05|17.31|20.25|11.53|3.97|4.1|2.07|8.35|9.6|11.44|11.97|9|9.95|13.65|14.37|14.41|11.91|14.97|18.73|14.53|19.15|22.71|21.39|22.41|24.5|22.87|23.46|26.84|24.68|26.09|25.37|24.4|21.65|18.7|17.33|18.67|19.01|23.3|18.8|18.45|21.3|20.45|18.4|20.35|18.65|15.89|15.12|23|29.18|29.1|11.97|33.76|44.97|
2020-10-24 13:37:19|russ2000_0688|ARCB|price_next_month|||||||||||||||||||||||||||||||||||||14|11.75|12.75|15.625|9.625|8.75|12.75|14.75|12.625|12.125|12.938|12.25|10.125|12.375|9.125|6.375|7.75|6.125|5|4.75|5.25|9.375|11.5|10.063|10.5|7.813|5.375|8.4375|9.0625|10.875|13.625|11.875|12.9375|14.1875|16|20.5625|19.65|27.6|23.52|30.19|24.15|21.51|29.95|24.21|25.35|27.67|33.17|28.38|25.91|34.97|39.09|40.17|31.53|34.3|38.76|42.81|42.92|44.43|40.98|38.22|39.4|36.03|27.45|30.79|39.48|37.14|29.19|23.39|23.08|28.48|25.82|22.54|30.54|22.57|25.33|25.55|23.01|24.06|20.6|18.12|15.34|13.69|8.05|10.52|10.51|21.7|27.37|34.29|39.42|31.73|38.7|37.26|35.7|33.05|25.9|20.53|19.09|18.71|19.9|31.6|26.45|27.8|32.6|35.55|32.1|46.55|37.12|37.62|30.56|29.93|28.89|22.31|20.37|30.39|33.47|
2020-10-24 13:37:22|russ2000_0689|SYKE|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||15.778|22.333|32.167|22.583|20.583|24.75|26.313|18.875|21.125|20.563|16.375|30.25|31.75|31|25.0313|43.875|20.2813|13.75|4.2813|4.5|4.89|10.59|6.17|8.92|9.52|6.6|4.15|3.431|3.921|5.21|7.55|8.9|6.01|7.14|5.77|6.91|7.52|9.74|13.39|13.75|14.65|16.62|20.04|16.71|18.37|19.4|17.36|17.6|16.45|18.27|16.41|19.38|16.89|18.44|24.1|25.06|22.25|13.54|14.08|20.06|19.89|21.76|15.36|16.14|15.73|16.52|13.95|15.03|15.51|15.94|17.18|21.4|19.79|22.21|19.86|23.35|24.81|24.3|27.24|29.25|28.76|28.89|26.84|28.98|28.61|33.4|29.78|31.02|28.86|30.21|29.05|25.68|27.78|27.3|29.44|36.76|27.49|25.87|35.74|
2020-10-24 13:37:25|russ2000_0690|NEWM|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 13:37:25|russ2000_0693|CROX|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.275|13.57|11.9|17.12|23.84|24.99|48.58|66.7901|28.23|15.55|8.11|3.58|1.4|1.72|2.98|7.38|6.35|9.79|10.04|14.7|16.97|18.19|27.27|26.58|15.33|19.36|15.86|15.73|14.8|15.18|16.84|13.25|16.49|15.09|15.18|11.99|12.49|12.43|14.59|11.76|9.8|8.78|10.8|8.34|6.95|6.49|7.77|9.57|12.9|16.92|17.22|19.34|27.71|26.54|20.33|30.855|42.075|20.67|33.78|48.81|
2020-10-24 13:37:27|russ2000_0695|NCMI|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.67|26.7|28.83|25.6|20.87|21.09|10.95|8|8.21|14.35|14.13|16.25|16.98|18.68|18.26|17.8|18.41|18.39|15.81|14.45|13.07|14.98|15.02|16.2|15.1|15.3|17.51|18.66|19.37|15.9|17.18|14.37|14.65|15.69|15.95|13.93|14.73|14.85|15.82|14.63|14.82|12.61|7.32|7.37|6.15|5.24|8.45|10.02|7.21|7.21|6.95|8.06|7.815|2.76|2.92|2.25|
2020-10-24 13:37:28|russ2000_0696|RNST|price_next_month|||||||||||||||||||||||||||||||||||||5.0371|5.5309|5.5061|6.0247|5.6296|7.5062|7.5062|7.0123|7.9012|7.8025|7.7037|7.6047|7.5062|8.198|8.9873|9.1853|10.4687|10.222|10.37|11.2593|10.8147|12.1482|12.5553|15.37|16.222|17.1667|14.6667|14.5|15|14.1113|14.778|12.4445|11.1111|8.722|9|7.9447|9.5553|14.622|14.8|15.84|17.058|18.7553|18.4447|17.7778|19.5556|21|21.4087|22.1667|23.4467|22.0667|22.9867|21.7333|20.44|22.64|21.2667|22.0333|24.8933|27.3333|27.57|28.61|25.68|23.11|22.45|20.63|23.3|14.74|21.32|15.59|13.17|13.53|14.71|13.5|17.92|14.9|16.37|17|15.53|14.95|14.1|15.48|15.85|16.09|19.595|19.93|22.18|26.64|27.78|30.56|29.5|29.08|28.39|27.41|30.02|32.06|34.4|34.14|32.24|31.34|33.77|42.33|40.81|45.22|43.06|41.41|44.13|46.48|38.46|32.12|35.04|36.08|35.425|35.46|24.26|22.55|27.01|
2020-10-24 13:37:30|russ2000_0697|TRNO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.65|19.9|17.84|17.99|18.51|16.95|17.01|12.25|15.06|13.84|15.49|15.79|15.84|17.99|18.79|17.49|17.5|18.57|19.25|19.08|21.31|23.08|20.36|19.51|22.57|23.04|25.69|26.74|28.47|28.04|33.51|36.7|34.85|34.09|37.76|36.42|34.87|42.93|49.54|50.74|53.91|50.09|52.98|58.04|
2020-10-24 13:37:32|russ2000_0698|HA|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||4|2.938|2.938|3.25|4|3.75|3.438|3.813|5.25|4.563|3.438|3|2.5|2.625|2.9375|2.6875|2.6875|2.25|1.9375|2.125|2.3125|2|2.3|2.98|3.26|2.4|4|3.16|2.8|2.38|1.92|0.99|0.77|1.38|3.93|4.07|6.3|6.63|6.64|5.92|4.61|2.66|3.75|3.66|3.29|4.08|6|3.35|2.96|5.15|5.07|7.95|8.82|7|4.07|4.99|6.39|7.09|5.94|7.12|6|7.32|7.39|5.84|4.7|5.35|6.96|5.66|6.37|5.93|5.77|5.49|7.64|8.245|10.16|14.45|13.93|17.34|19.44|23.08|21.72|34.7|35.21|42.07|45.53|45.025|50.95|54.3|41.4|33.5|37.35|41.2|40.1|34.61|32.02|28.21|25.99|28.61|27.88|14.4|11.89|15.47|
2020-10-24 13:37:34|russ2000_0699|ACCO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.9|24.82|24.24|22.16|20.85|22.41|26.25|24.7|23.05|23.38|14.59|13.93|8.58|7.28|4.17|1.27|2.8|7.33|8.12|7.58|5.11|5.73|8.53|9.94|7.67|5.17|9.42|12.04|9.5|6.2|7.8|6.14|6.75|6.7|6.44|6.14|6.4|6.85|8.34|8.21|7.85|7.51|6.09|8.66|11.1|9.36|13|13.6|11.85|12.7|12.15|12.6|14.05|11.12|8.14|8.68|7.77|9.59|8.69|4.8|6.16|5.78|
2020-10-24 13:37:37|russ2000_0700|BKS|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 13:37:37|russ2000_0701|WNC|price_next_month|||||||||||||||||||||||||||||||||||11.75|16|14.5001|9.8334|14.5001|15.8334|17.6667|16.5833|18|25.6667|30.3333|36|34.75|34.75|31.125|39.625|25.375|20.75|19.75|17.375|16.125|18|17.875|28.063|29.875|30.563|30.875|21.6875|17.75|14.25|15.6875|21.125|15.875|13.3125|14.5625|10.75|8|11.4|12.01|8.85|7.35|7.9|9.79|7.93|4.7|8.06|9.38|17.55|23.07|27.51|25.4704|28.88|24.58|25.38|25.5|21.51|18.41|21.33|18.1|14.24|14.03|15.94|15.56|12.71|10.15|9.19|8.38|9.3|6.04|2.82|1.25|0.53|1.96|2.96|9.72|8.37|8.06|11.36|11.03|7.51|6.9|8.87|8.37|6.78|6.31|10.35|9.43|10.73|11.66|13.71|13.36|13.61|10.3|12.47|14.02|13.74|11.97|11.06|14.25|14.48|11.25|17.65|22.78|19.08|22.5|25.83|20.06|19.8|15.1|13.94|15.08|15.83|14.26|11.6|8.2|11.39|14.78|
2020-10-24 13:37:39|russ2000_0702|JOE|price_next_month|||||||||||||||||||||||||||||12.125|12.7917|8.5834|10.2501|10.7501|11.4584|11.625|10.7917|12.5834|12.125|12.6667|12.7917|13.125|14.375|16.4167|18.2917|18.7917|19.3333|18.9168|18.6673|20.7504|20.4994|20.2078|18.5831|21.0826|20.0425|22.3333|24.6252|24.2073|28.5826|31.7494|35.4994|31|24.813|15.9077|14.7862|16.9045|16.6137|15.8661|15.7415|19.1473|19.7704|20.1875|22|24.59|29.45|25.74|28.85|30.75|28.5|29.18|28.54|29.3|32.45|33.04|39.5|39.3123|42.8724|50.9|68.8|69.59|84.73|65.95|63.45|56.16|44.9|53.78|57.9|56.63|40.54|33.86|38.82|40.67|35.03|30.92|24.05|24.88|28.16|23.94|26|33.04|25.79|20.19|27.41|26.12|17.71|14.35|15.97|17.83|16.93|19.8|23.5|19.57|22.68|18.67|17.97|17.85|22.84|19.15|16.16|17.45|16.25|19.82|15.91|16.85|18.43|17.7|16.85|17.5|18.05|17.8|18.8|17.25|17.65|15.19|15.56|17.04|19.24|18.55|21.01|18.3|20.61|26.63|
2020-10-24 13:37:42|russ2000_0703|BGG|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 13:37:42|russ2000_0705|STMP|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||55|69|81|28|12.5625|7.4375|4.9375|5.875|6.9|4.54|8.3|8.9|8.7|8.422|8.602|8.22|10.18|12.06|12.82|12.7|9.93|13.85|14.13|17.13|19.73|17.16|26.34|34.66|22.75|19.24|14.37|14.32|13.81|12.36|11.33|10.89|12.96|11.26|9.09|8.83|8.38|9.69|9.08|10.65|9.67|13.9|13.02|12.52|13.53|25.17|25.57|27.63|24.84|21.53|25.72|24.94|41.96|46.05|42.36|34.28|33.92|33.19|45.83|66.84|73.75|73.99|107.48|94.11|86.67|93.9|114.85|107.85|144.45|217.7|188.95|215.95|264.3|214.64|154.69|78.17|46.33|75.23|79.38|138.04|197.33|254.64|
2020-10-24 13:37:44|russ2000_0706|VRTS|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.5|6.43|15.61|15.26|16|20.89|18.81|32.89|46.95|57.41|66.55|54.6|77.57|81.53|84.64|87.2|126.95|185.8|180.31|158.7|204.275|171.67|210.24|169.53|153.29|131.99|128.42|104.19|116|69.45|71.21|98.92|121.6|104.45|111.2|119.85|118.65|126.05|130.8|115.07|82.02|109.16|105.64|105.74|123.43|77.99|127.8|145.68|
2020-10-24 13:37:46|russ2000_0707|UCBI|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||136.3395|142.749|142.749|142.749||96.2374|76.9899|115.4849|124.7911|79.0751|92.7087|74.4236|79.4921|78.5939|83.4058|97.0394|106.8267|118.0512|116.5434|115.7254|131.4602|112.4052|131.2678|122.9913|128.3325|131.0272|144.6929|146.6176|158.3105|146.6176|123.7612|110.9136|73.6216|75.2576|38.6874|71.7155|54.0909|24.4224|29.4731|26|17.35|26.66|18.5|11.85|8.95|11.95|10.51|8.8|7.23|8.62|8.5|8.67|9.96|10.8|13.13|14.96|17.63|18.46|16.79|15.83|18.69|18.88|21.02|20.61|19.06|18.55|17.72|21.46|29.69|26.81|28.46|28.45|27.94|31.85|30.86|26.45|22.86|26.6|28.62|27.98|30.83|19.67|17.92|18.76|
2020-10-24 13:37:48|russ2000_0708|NNI|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.43|25.75|21.35|21.59|26.88|32.5|34.2|39.05|41.24|42.97|39.77|29.57|26.77|24.02|23.81|19.43|10.05|12.41|10.55|14.4|14.57|9.97|13.02|13.24|17.54|19.28|18.34|22.75|23.11|22|21.97|20.37|24.76|24.7|24.17|23.38|30.23|33.65|37.75|38.91|40.94|39.88|41.48|43.64|45.88|45.99|44.79|34.82|33.06|39.31|33.93|40.03|51.53|44.46|46.87|50.88|54.38|52.86|60.45|54.69|54.4|58.25|60.95|62.6|58.39|45.3|53|65.22|
2020-10-24 13:37:50|russ2000_0709|STBA|price_next_month|||||||||||||||||||||||||||||||||||||4.875|6.3125|6.3125|7.25|8.0625|8.625|9.0938|9.375|9.875|9.6875|10.25|10|10.875|12.375|12.75|14.5|15.125|15.5|15.875|16.5|16.5|17.375|20.25|24.25|26|26.938|27.25|28|25.5|23.875|23.25|21.1875|17.5625|19.125|18.875|23.375|22.5|25.07|23.28|23.87|26.83|25.41|26.421|25.42|27.55|29.73|30.18|30.17|28.43|33.27|36.04|36.86|33.8|39.77|37.21|36.77|35.51|31.27|33.85|34.66|32.56|31.08|33.12|31.11|34.07|33.54|34.1|25.43|17.87|13.71|15.75|17.52|24.05|20.3|19.6|21.85|20.41|19.02|18.67|21.71|18.72|16.5|17.57|18.44|18.87|24.48|24.52|23.39|23.26|24.33|27.59|27.49|26.9|30.92|31.88|27.01|25.67|25.49|31.39|37.62|35.96|37.88|40.89|40.36|42.68|44.76|40.11|38.42|40.08|38.07|37.655|37.59|26.71|21.5|21.43|
2020-10-24 13:37:53|russ2000_0711|RUSHA|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.6667|1.6667|1.4667|1.5467|2.1778|3.4578|4.44|5.1778|5.72|5.3956|7.1467|6.8089|6.0667|6.5733|6.6933|7.6222|7.7911|7.7156|7.7733|8.5511|9.9156|11.4533|11.2933|10.2667|7.6467|5.8067|6.2533|7.0933|6.8333|8.54|8.34|10.4067|8.46|10|13.1733|13.8133|12.7267|10.7667|14.0067|12.7333|11.3867|13.0204|14.1133|15.9667|17.1067|17.5933|18.8267|22.1267|23.5133|22.4533|21.0733|18.24|17.46|18.1733|14.3133|11.3733|13.86|15.48|21.2667|23.2667|25.3|30.7267|32.94|25.7933|29.4733|24.6533|23.84|29.16|24.1467|25.2267|30.7|22.2867|27.5467|37.16|
2020-10-24 13:37:55|russ2000_0712|MDXG|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3086||3.0864|6.35|5.1|4.5|4.4|0.45|0.53|0.84|0.75|1.5|1.1|1|1.35|1.15|1.3|1.1|1.25|1.11|2.07|2.95|3.95|5|6.63|4.46|8.45|6.03|7.44|7.18|9.74|10.455|11.02|9.42|8.86|8.83|8.06|8.77|8.76|9.6|15.26|12.48|12.9|6.97|3.98|6.21|1.84|3.77|4.35|4.67|7.3|3.27|4.99|6.5|
2020-10-24 13:37:56|russ2000_0713|UBNT|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 13:37:57|russ2000_0714|TRNX|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3000|6750|15000|52500|37500|12000|27000|15000|25500|22500|19500|40500|31500|30000|39750|79500|40500|22500|17055|11982|10500|6600|23100|21450|17100|10201.5|11745|16800|15150|23550|15600|8812.5|10050|7036.5|5700|1815|876|484.5|86|34.77|36.02|24.4866|3.2625|0.7|1.87|1.1|0.123|0.0785|0.0252|
2020-10-24 13:37:58|russ2000_0715|ALX|price_next_month|14|15.75|17.5|23|25.375|25|23|23|22|25|28.125|37.75|36.875|36.25|46.875|40|48|47.5|36.125|45.375|51.875|51.25|69.875|63.5|68|62.5|56.75|48.125|47.875|32.625|20.875|24.25|25.5|32|30|24.875|12.125|17.375|32.625|40.75|57|57|58.625|58|53.375|53.375|51.5|50.375|51.5|60.875|62.5|67.75|73.875|70|73.5|72.625|66.5|73.563|87.5|90.375|90.5|84.875|74.9375|72.0625|73.1875|72.25|73.1875|78.5|65.5|74.4375|76.4375|69.9|61.04|65.19|60.21|56.56|67.05|69.6|64.25|64.86|73.27|87.35|107.4|145|155.95|170.65|197.6|218.9|229.47|279|240|246.85|279.25|273.68|364.75|432.86|384|354.1|401.95|350.1|356.3|354.74|350|192.44|218.08|275.54|264.92|292.29|317.82|334.17|375.84|404.69|439.29|401|433.7|388|389.63|427.27|443.96|332.86|307.99|302|321.76|339.83|345.76|363|442|481.9|431.22|405.47|394.89|365|382.67|429.27|384.27|422.81|434.81|434.99|411|363.36|393.35|370.48|315.01|333.06|379.63|374.5|345.4|322.68|315.26|251.79|245.66|
2020-10-24 13:38:02|russ2000_0717|OMER|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.73|7.29|6.17|7.22|7.32|8.25|4.91|4.04|4.05|4.1|9.74|10.21|9.68|5.39|4.13|5.28|11.19|12.06|12.02|18.19|12.49|25.01|23.23|16.94|11.78|13.83|16.09|11.4|10.46|10.1|15.61|20.48|22.19|19.76|13.49|19.22|15.39|11.85|18.1|15.15|15.75|13.615|12.21|15.15|10.34|
2020-10-24 13:38:03|russ2000_0719|FOE|price_next_month|4.9975|5.3307|4.6643|4.9975|4.0675|3.4844|3.3317|3.9286|3.9009|4.5394|4.8171|4.6921|4.9975|5.5528|5.4834|7.0243|7.302|8.4819|6.8855|7.0381|10.2171|10.5919|9.995|10.9251|14.1873|14.5899|11.6111|9.1111|9.8334|11.6667|8.2778|8.7223|10.9445|13.5|14.9445|17.5|19.8889|18.7778|17.25|20.3333|20.0833|19.5833|21.1667|23.3333|18.25|16|17.083|15.667|18.917|19.167|15.417|16.75|18.5|17.917|18|19.833|20.75|24.709|24.959|24.688|28.8125|23|25.5|21.875|27.6875|25.75|20.375|19.5|22.875|23.25|20.5|23.54|20.87|22.1|22|25.5|28.32|28.9|24.47|23|23.64|21.76|20.53|25.95|25.89|19.91|21.07|19.83|18.12|22.5|17.84|19.67|19.28|16.15|19.72|21.31|20.81|22.35|20.72|17.68|17.58|21.76|15.48|3.96|2.77|4.97|6.13|7.76|10.92|10.67|13.72|15.42|15|13.02|6.47|6.76|5.19|3.07|2.63|5.1|7.04|6.53|12.83|12.58|12.98|12.54|13.12|11.13|13.49|13.89|12.49|9.29|12.74|12.96|12.96|14.14|17.92|19.24|23.82|23.52|22.01|22.52|16.94|16.67|17.87|14.73|11.13|13.68|9.97|11.69|13.87|
2020-10-24 13:38:06|russ2000_0721|UEIC|price_next_month||||||||||||||||||||||||||||||||||||||||17|24|25|29.75|9.375|6.125|6.5|6.25|3.876|4.75|7.876|7.75|8.438|10.5|9.376|5.75|5.25|5.5|6.75|10.626|10|11.75|12.25|5.875|7.4375|10.0625|14.1875|12.25|18.1563|20.5|19.125|18.375|21|19.16|14.56|14.74|16.05|16.65|9.5|7.85|9.679|10.48|13.63|12.97|12.95|14.07|17.32|17.79|16.96|16.39|18.2|17.33|17.95|17.32|17.69|21.63|20.88|28.3|35.24|36.1|23.81|25.7|22.72|21.13|11.28|18.74|21.11|20.6|23.77|21.22|17.56|21.06|26.33|27.69|23.41|18.5|18.5|16.92|12.59|17.16|19.1|22.98|30.83|38.91|35.74|37.35|47.63|56.89|63.74|53.94|51.84|47.57|50.15|66.41|77.34|70.15|59.5|69.3|68.45|60|46.1|46.3|34.95|31.27|28.17|38.05|42.82|52.12|49.53|41.28|46.07|39.61|
2020-10-24 13:38:08|russ2000_0722|SFL|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.95|22.55|19.45|20.57|19.84|19.65|17.8|17|18.15|19.61|22.35|27.44|30.23|26.79|26.77|26.69|29.23|14.43|12.54|7.3|9.82|11.98|15.12|19.12|18.94|19.36|22.32|20.97|17.52|12.51|10.1|15.09|15.43|14.98|17.42|17.34|14.59|15.57|16.01|17.64|17.85|16.68|14.85|14.97|16.73|17.33|14.62|13.49|15.17|14.74|15.1|14.15|13.1|14.75|15.2|14.4|14.9|13.88|11.68|12.61|12.79|13.98|14.76|9.01|8.74|7.68|
2020-10-24 13:38:10|russ2000_0723|LNN|price_next_month|||||||||||||||||||||||1.3511|3.2083|3.523|2.9985|2.764|3.0602|4.0844|4.5432|3.1112|4.3457|5.5062|5.8765|7.4815|8.6667|9.037|9.9259|9.7778|9.6296|10|8.2963|10|9.4075|9.7778|9.1112|8.963|8.537|9.611|9.7778|10.445|13.703|16.667|16.111|19.1111|22.833|19|22.875|28.917|25.667|31.25|23.25|16.25|15.1875|21.3125|18.875|20.3125|16.5625|17.875|17.75|21|23.64|18.7|18.25|18.44|19.25|24.5|21.6|24.07|20.51|21.75|23.03|23.19|24.97|23.65|24.13|23.58|22.72|18.66|24.57|20.55|24.96|26|26.76|32.89|31.79|30.55|40.66|49.2|61.02|104.12|92.27|47.58|26|38.91|35.47|32.83|40.24|38.03|34.78|57.65|65.08|73.32|63.3|58.1|61.13|66.79|70.9|76.37|93.04|76.82|75.1|76.01|85|88.13|80.95|87.7|86.42|79.19|83.87|67.78|70.34|76.46|70.16|78.3|75.34|86.86|91.67|91.56|89.21|87.86|94.14|95.62|85.88|85|91.22|94.41|100.03|90|96.97|112.35|
2020-10-24 13:38:13|russ2000_0724|LORL|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.5|24.75|27.65|28.84|27.9|26.7|41.21|50.99|49.38|42.04|33.21|21.15|15.51|13.14|13.82|23.95|23.5|28.76|33.45|36.44|45.58|52.67|78.59|79.75|67.66|50.67|65|79.26|69.93|72.69|55.5|60.87|62.74|67.79|76.35|69.45|72.71|71.08|75.44|68.49|67.24|47.97|35.72|35.97|35.93|38.46|40.55|39.1|42|49.5|45.45|40.8|39.25|46.54|39.16|36.45|35.18|40.58|31.29|15|17.04|18.4|
2020-10-24 13:38:15|russ2000_0725|KRG|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||52|53.56|60.12|56.96|62.28|59.4|62.4|61|62.44|69|75.48|81.2|73|80.64|50.4|60.56|45.68|39.6|23|10.44|11.12|14.88|17|20.72|18.72|18.92|20.72|21.16|19.8|15.04|19.36|21.04|20.12|20.84|22.48|26.4|23.88|24.12|25.4|23.76|25.72|23.94|29.65|28.33|25.81|24.46|24.92|27.38|28.35|26.7|23.51|21.25|18.38|20.22|18.35|15.44|16.87|16.34|15.45|16.01|15.48|16|18.58|7.63|10.41|12.19|
2020-10-24 13:38:17|russ2000_0726|LL|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.76|9.03|12.32|12.72|10.31|10.78|13.31|15.2|22.58|26.1|27.31|21.58|26.89|24.37|23.37|25.77|16.8|17.38|23.62|32.86|49.47|53.55|69.06|80.38|102.53|104.32|93.04|55.15|55.12|64.5|34.09|20.74|14.07|12.99|14.2|17.55|18.93|15.46|23.19|24.53|36.82|31.02|22.3|26.4|14.11|10.91|10.28|11.82|9.02|9.22|4.2|14.17|27.8|
2020-10-24 13:38:19|russ2000_0727|GLOG|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.45|10.14|11.84|12.64|12.33|12.63|14.96|16.84|24.53|28.23|20.54|18.43|19.69|18.48|11.28|8.73|9.27|12.55|14.35|16.9|15.55|15.7|17.45|22.25|16.45|19.1|19.99|17.71|16.58|14.13|12.73|9.78|2.94|2.86|2.73|
2020-10-24 13:38:21|russ2000_0729|BANR|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.66|12.23|17.56|21.58|21.95|27.14|31.15|30.56|34.38|37.59|44.35|41.74|40.06|38.45|42.4|45.27|46.94|47.34|44.44|40.85|40.25|43.85|56.29|54.79|57.49|61.26|54.98|55.96|61.7|60.99|54.12|54.92|54.72|53.62|56.75|31.39|35.99|32.43|
2020-10-24 13:38:22|russ2000_0730|NR|price_next_month|||||||||||||||||||||||||||||||1.25|1.0625|2.0625|2.25|2.625|2.3438|2.1875|1.9375|2.375|2.5625|2.375|1.9375|2|2.5625|3.625|4.1875|5.7508|4.7187|5.5629|4.5003|3.969|5|7.844|8.219|9.375|11.657|11.219|17.282|20.75|16.188|24.063|9.25|9.4375|5.125|9.1875|9.5|6.4375|6.3125|8.25|8.3125|9|7.13|9.27|8.88|6.11|7.01|8.37|4.9|3.22|4|4.69|4.81|4.02|4.92|5.73|6.1|5.43|5.2|6.01|8.46|8.1|9.09|6.66|6.13|5.88|6.32|8.22|6.33|6.27|4.87|5.49|7.32|5.75|4.21|2.8|2.63|3.01|3.99|6.68|7.99|5.88|5.98|9.03|9.29|8.93|8.14|6.36|6.83|6.79|8.62|10.5|11.44|12.75|11.36|12.04|12.23|11.43|8.64|10.26|7.23|5.66|4.87|4.67|6.32|6.3|7.55|7.65|8.35|8.75|9.1|10.5|11.05|8.21|8.31|7.3|7.63|6|5|0.67|1.89|0.88|
2020-10-24 13:38:25|russ2000_0731|SNHY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 13:38:25|russ2000_0732|AMBC|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20|22.91|17.76|24.35|30.78|25.75|21.73|25.26|25.3|15.91|16.12|13.66|14.85|16|18.92|22.87|18.73|17.63|16.7|15.69|15.8|19.49|19.82|18.11|18.37|16.91|19.44|21.395|11.37|13.94|13.65|
2020-10-24 13:38:26|russ2000_0733|TPC|price_next_month|17.75|19.375|18.75|20.875|20.5625|23.75|26|28.75|26.625|29.25|27.125|27.875|30.125|28.625|28.875|30.75|32.25|31.75|22.875|25|26|29.25|35.5|35.25|32.75|34.75|36.875|29.125|26.25|21.375|8|8.375|15.625|10.125|11.125|14|14.5|12.5|13.125|16.75|13.625|12|11.875|12|12.125|11.25|10.5|9.75|9.875|11.625|11.625|8.25|8.875|10.25|8.25|8.375|7.125|8.188|9.125|7.875|9.938|6.75|5.75|5.375|4.875|5.375|4|4.625|3.4375|4|4|3.23|7.15|8.05|7.3|7.19|5.2|3.8|3.7|3.9|6.15|8.95|8.29|12.61|14.1|10.94|15.8|17.28|13.86|17.61|20.38|27.53|30.03|22.62|24.72|30.22|42.6|73.89|57.35|34.72|36.18|27.36|19.02|20.85|17.3|18.45|17.65|19.06|24.27|19.28|23.21|22.71|26.66|15.78|14.53|15.19|15.21|11.36|10.14|16.59|16.44|19.78|22.95|22.6|29.6|27.23|28.01|21.71|21.2|20.93|16.78|13.21|15.82|25.12|19.05|29.8|30.85|26.6|28.2|24.75|20.65|18.5|15.5|17.21|19.97|13.06|15.47|11.26|7|11.77|13.75|
2020-10-24 13:38:29|russ2000_0734|PJC|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 13:38:30|russ2000_0735|PE|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.2|22.95|19.28|14.06|17.44|16.75|17.09|18.44|21.76|26.72|34.02|36.61|31.4|27.61|26.71|30.79|27.35|30.79|29.93|16.88|18.78|18.33|16.18|19.9|5.55|10.42|9.86|
2020-10-24 13:38:31|russ2000_0736|REXR|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.04|13.52|13.33|14.14|14.29|13.83|15.85|16.01|14.89|14.39|16.34|17.86|21.19|21.5|23.88|22.94|27.45|29.31|28.8|28.75|31.64|31.54|28.94|36.36|41.29|44.03|45.28|36.12|42.29|49.72|
2020-10-24 13:38:32|russ2000_0737|MGRC|price_next_month|||||||0.75|0.875|1.1719|1.125|1.1563|1.5938|1.7969|1.5625|1.375|1.5|1.6563|2.2813|1.625|1.8125|1.8438|1.875|1.9688|1.6875|1.6875|1.6875|2|2.2188|2.6563|3.5313|2.6563|3.125|4.0625|4.0625|3.3125|3.875|4.1875|2.9375|3.25|3.125|2.875|3.375|3.625|3.875|3.875|3.75|3.813|4.188|3.907|4.282|4.375|4.563|5.094|5.75|5.938|6.719|7.25|10.25|12.188|10.563|9.875|9.688|10.4375|9.6563|9.0625|9.25|8.5|7.75|8.0156|7.5625|8.625|10.625|12.305|13|12.625|16.7425|13.275|9.85|10.975|11.5295|12.375|13.575|14.25|14.755|15.582|16.195|19.465|21.48|22.2|25.99|28.55|32.46|26.89|27.02|27|30.63|30.15|29.92|34.28|23.29|25.83|28.78|22.74|20.97|21.14|19.22|19.75|21.07|25.9|23.32|25.31|25.24|28.39|26.03|26.72|31.84|29.42|26.61|26.26|29.89|31.06|34.24|35.67|36.62|31.58|34.55|36.53|30.38|33.11|25.36|30.05|24.41|24.38|31.87|30.1|38.28|34.81|35.53|44.7|47.8|58.93|59.38|53.39|50.4|62|68.11|76.31|77.32|54.55|58.02|63.62|
2020-10-24 13:38:35|russ2000_0739|IRDM|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.05|9.26|9|9.18|9.44|9.75|9.65|8.25|8.49|10.87|8.66|8.38|8.12|8.675|6.38|7.23|8.62|9.63|7.41|7.01|6.31|8.63|6.75|6.32|7.1|8.64|8.46|9.18|10.2|8.3|6.8|8.43|7.59|8.65|8.63|10.55|10.1|10.7|11.4|11.75|12.1|17.45|18.9|19.2|27.68|24.19|22.9|24.89|23.65|26.46|28.62|
2020-10-24 13:38:37|russ2000_0740|GLRE|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.03|22.23|20.05|20.63|17.26|23.01|13.82|14.38|15.71|17.05|19.48|24.05|25.88|25.01|26.68|26.75|28.22|26.36|21.78|24.27|24.7|25.68|25.61|23.39|25.1|25|27.48|33.14|31.84|33|31.29|32.48|31.36|29.8|23.86|17.69|21.2|20.15|20.71|23.6|22|20.9|22.4|20.5|15.65|14.15|12.19|9.51|10.94|8.66|10.54|9.81|5.25|6.34|6.7|
2020-10-24 13:38:39|russ2000_0741|BMI|price_next_month|0.5704|0.6875|0.6016|0.5782|0.5079|0.4922|0.5704|0.7579|0.5938|0.6875|0.6563|0.9454|0.9297|1.0938|0.9375|0.9297|1.2266|1.2578|0.7969|0.8204|0.9375|1.1406|1.1172|1.1484|1.1641|1.1328|1.3203|1.0859|1.1563|1.1016|0.8438|0.9609|0.9609|1|0.9219|1|0.9922|0.9609|0.9688|1.2734|1.25|1.2656|1.2578|1.3047|1.2656|1.5391|1.5705|1.4063|1.5157|1.5705|1.5625|1.6798|1.6955|1.797|2.211|2.4768|2.672|5.1875|5.125|4.3438|4.5782|4.1798|4.4063|4.5781|4.125|4.75|4.0469|3.8438|4.0469|3.4531|3.2813|3.3438|3.5875|3.25|2.775|2.845|4.0313|3.6263|4.1188|4|3.545|3.9025|4.55|4.3125|5.1937|5.5938|6.125|7.445|8.4875|12.0525|8.25|12.97|15.42|10.88|12.615|14.475|12|16.825|19.225|19.025|26.035|28.165|12.6|11.795|19.48|18.425|18.635|18.895|20.68|19.58|20.765|20.495|18.955|18.245|16.37|16.07|18.47|16.945|21.42|24.745|21.84|23.82|26.005|25.47|24.775|24.95|28.46|29.93|31.11|29.41|30.29|27.915|35.665|34.87|32.15|38.55|39.75|45.25|43.8|48.2|42.45|52.15|49.11|52.79|55.48|53.49|57.8|59.06|59.03|62.6|80.38|
2020-10-24 13:38:42|russ2000_0742|CONN|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.5711|14.4915|14.9156|14.5456|13.2192|14.8795|16.1608|22.0079|24.4803|35.3715|30.1651|22.4681|18.8227|20.2845|23.2351|26.8445|24.2367|14.1937|14.7622|13.2914|11.9379|9.2309|13.3726|10.7919|10.1513|5.2877|7.1826|5.017|4.647|4.49|5.42|9.02|6.89|11.71|19.05|16.21|23.46|27.88|39.01|55.12|52.83|72.24|41.14|46.07|31.15|18.06|32.44|39.41|25.24|15.35|11.49|7.51|10.25|13.2|10.9|18.3|27.6|34.8|34.35|35.9|33.44|20.39|24.96|17.75|24.61|10.62|3.55|9.48|10.25|
2020-10-24 13:38:44|russ2000_0743|EBS|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.05|11.1161|12.3439|10.1056|8.3206|4.7222|9.0572|9.9072|11.7017|23.6961|12.2494|12.5706|16.0556|13.005|14.8467|14.9506|17.2456|22.3456|23.1106|21.2594|17.4628|16.0556|13.8456|14.9128|13.6756|15.9611|12.9956|14.4878|16.83|22.6856|22.3456|22.2417|19.2572|25.4056|27.6439|31.025|28.8811|35.9739|36.55|27.1811|31.85|33.23|28.64|33.93|40.48|47.82|53.59|53.08|59.97|58.79|53.11|45.49|52.58|54.24|62.02|89.47|110.41|
2020-10-24 13:38:46|russ2000_0744|GSAT|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.52|14.17|9.67|11.76|6.75|8.09|6.94|2.16|1.7|0.25|0.58|1|0.7314|0.96|1.4|1.41|1.66|1.46|1.09|1.19|0.48|0.58|0.6|0.3134|0.4364|0.32|0.3|0.6099|1.15||2.67|4.26|2.26|2.72|3.19|2.04|1.8|1.21|1.73|1.3|1.18|1.6|1.61|2.13|1.81|1.24|0.6001|0.4708|0.5067|0.6687|0.4223|0.4498|0.385|0.5498|0.2901|0.3419|0.3068|
2020-10-24 13:38:47|russ2000_0746|AKS|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 13:38:48|russ2000_0747|MNTA|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 13:38:48|russ2000_0748|SHEN|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.7083|2.0625|2|2.7083|3.4167|2.5417|2.875|2.5417|2.4958|2.35|2.8783|3.1962|3.2817|4.0833|4.3125|4.0317|2.4108|4.1242|3.7417|4.4201|3.8583|4.085|4.1|4.785|4.985|7.0233|6.3517|6.7717|7.235|7.59|7.1917|7.5433|7.59|8.535|11.87|11.25|7.18|6.515|10.51|13.545|10.915|9.9|8.51|9.715|9.35|8.565|9.075|9.41|9.08|8.46|5.745|5.465|5.335|7.415|8.765|7.675|7.82|8.67|12.345|12.23|14.85|15.525|12.085|15.69|17.12|17.485|21.815|20.64|26.1|39.36|26.02|28.9|29.25|30.35|38.8|32.85|37.55|33.95|36.88|46.7|44.04|39.64|31.14|40.83|49.27|49.63|45.69|
2020-10-24 13:38:51|russ2000_0749|STC|price_next_month|9.5834|10.0834|9.4167|8.75|7.6667|5.8333|6|8|7.3333|8.125|7.75|7.75|8.5834|7.0834|6.9583|7|6.75|6.8333|4.375|4.8334|5.5|5.5|5.7083|6.6667|6.2917|6.0834|5.8333|5|5.9167|5.6667|3|3|4.6667|4.0417|4.2501|5.2501|5.75|5.4167|5.6667|7|7.5|8.4167|9.6667|9.8751|9.9375|8.1875|8.5|7.75|9.25|9.75|10.313|10.5|9.938|10.188|10.75|10.375|9.563|11.407|12.844|14.938|17.563|11.7188|12.5313|13.375|9.9844|22.1875|14.875|13.1875|14.25|13.25|15.75|20.01|16.9|19.75|19.1|19.9|18.9|18.15|20.75|22.02|26.68|28.99|31.15|46.75|35.8874|35.45|42.42|40.31|36.02|47.06|50.93|53.45|43.2|34.38|37.06|42.04|40.22|36.48|29|34.23|24.49|17.46|16.6|14.84|22.61|13.77|8.94|10.26|11.38|9.99|10.82|11.41|10.14|10.6|10.04|13.65|14.72|17.07|23.32|26.56|27.07|30.93|31.32|32.51|30.5|29.47|35.32|35.8|36.5|41.12|40.17|35.46|34.82|42.81|44.95|43.68|47.44|39.3|37.94|44.51|41.71|45.44|41.28|44.45|42.51|37.83|40.92|41.75|31.86|41.95|44.63|
2020-10-24 13:38:55|russ2000_0750|IMGN|price_next_month|||||||||||||||||||||||||||9.5|7.5|7.5|12.75|12|13.25|16|14.75|19.25|20.25|12.25|13.25|12.25|9.5|7|6|8.75|7|4.6875|4|3|2.125|2.375|5.375|2.375|2.938|3.438|3.125|3.375|2.813|1.25|1.344|1.313|2|1.4688|1.25|1.5625|2.5|2.5|2.3125|2.5313|8|10.125|10.3125|34.375|22.0625|19.79|15.36|14.49|11.91|8.24|2.37|3.21|2.99|3.03|5.58|4.65|6.66|8.53|5.37|5.31|6.97|5.05|7|5.6|4.01|4.08|3.01|3.99|4.68|5.42|4.77|4.84|3.48|3.22|4.6|4.63|4.17|6.95|8.69|6.69|6.99|9.91|9.43|8.22|8.26|13.36|13.53|13.58|14.12|12.75|16.14|11.0799|14.32|16.02|19.05|16.45|14.99|12.94|10.78|9.26|7.63|8.27|18.02|11.7|8.49|6.85|2.78|1.82|2.34|4.34|5.94|5.8|9.18|10.99|9.3|5.43|5.25|2.39|2.25|2.38|4.725|4.08|4.11|5.46|
2020-10-24 13:38:58|russ2000_0751|LBY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 13:38:58|russ2000_0752|AMSF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9|10.14|12.16|12.73|10.56|15.68|18.16|20.19|15.5|14.47|14|15.86|16.02|21.69|16.38|14.77|17.51|17.49|16.44|17.14|18.9|17.75|21.94|23.36|19.84|22.89|25.15|27.9|27.03|28.55|34.23|34.05|34.51|41.18|41.7|41.49|39.42|41.55|45.7|47.75|52.49|49.83|51.18|61|60.04|63.05|64.25|57.1|59.95|59.6|53.65|57.25|60.98|56.27|58.67|64.38|63.92|66.36|63.26|59.42|57.3|
2020-10-24 13:39:00|russ2000_0754|FCF|price_next_month||||||||||||||||||||||||||||||||||||||6.4375|7.75|7|7.125|7.5938|8|10.0625|8.75|9|7.125|6.813|7.625|7.75|8.25|9.688|9.625|9.125|9|9.063|9.375|10.032|11.75|15.313|13.9375|12.7188|12.875|12.25|10.9375|11.875|14.1875|9.9375|11.5|9.6875|9.9375|10.75|11.98|13.2|11.2|12.147|13.45|12.66|11.84|12.26|12.08|13.24|13.8|14.38|14.11|12.79|14.52|14.35|13.16|13.95|13.17|13.5|13.38|12.99|13.37|13.15|11.13|9.48|11.49|11.6|12.45|11.4|11.03|9.59|8.67|6.67|5.25|5.86|6.55|5.3|5.82|6.43|6.2|5.14|3.55|5.54|6.43|7.01|6.55|7.07|7.15|7.51|8.69|8.21|8.59|8.56|9.35|7.89|9.02|9.2|9.19|8.73|9.18|9.65|10.16|14.12|12.91|13.03|14.56|14.47|15.14|17.72|13.5|13.6|13.61|13.77|14.09|13.52|9.52|7.87|9.13|
2020-10-24 13:39:03|russ2000_0755|FRME|price_next_month||||||||||||||||||||||||||6.0789|6.3988|7.0386|6.5268|6.2708|4.9911|5.5031|5.695|6.4628|7.2946|8.1905|9.0863|9.9821|10.6221|11.1339|10.846|10.3661|11.5178|11.7098|10.942|11.6138|12.478|12.19|12.526|14.109|14.83|15.117|15.405|13.75|14.541|16.989|16.269|18.285|19.401|22.389|23.8995|24.7634|21.38|19.8143|18.5725|21.272|20.0842|20.6781|17.9246|18.3566|19.8683|19.8683|19.4363|20.3002|20.8526|21.0068|24.5524|21.3175|21.7048|22.381|22.6667|24.8857|26.2|25|23.33|24.45|24.88|25.91|25.42|27.3|25.14|25.71|24.92|23.39|24.81|25.89|21.57|20.25|22.05|27|25.57|21|22.01|15.68|12.16|7.91|6.12|6.76|8.75|8.68|8.32|9.06|9.27|8.95|8.06|9.85|12.33|14.23|14.7|15.05|16.23|18.72|18.8|21.09|21.22|19.93|22.65|21.84|22.57|26.03|26.23|22.86|25.65|26.2|28.15|38.33|41.38|40.44|43|43.16|43.08|47.2|41.61|36.63|36.67|39.41|39.55|39.75|28.31|24.43|27.12|
2020-10-24 13:39:07|russ2000_0756|HOS|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 13:39:07|russ2000_0757|CPS|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.5|30|37.5|46.5|45|46.75|38.5|34.625|41.5|36.55|37.8|38|41.6|46.8|50|48.9|69.43|65.3|56.62|55.71|62.03|61.95|61.19|76.47|73.05|77.04|102.15|103.88|103.61|101.1|116.72|123.27|126.6|133.03|115.72|64.15|54.05|44.64|38.43|31.14|9.53|12.55|16.12|
2020-10-24 13:39:09|russ2000_0759|VG|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.85|8.27|7.08|6.7|3|3.04|1.91|1.97|1.81|1.55|0.85|0.65|0.4|0.35|1.71|1.54|1.43|2.18|2.6|2.3|4.65|4.7|2.83|2.58|1.99|1.99|2.25|2.37|2.95|2.79|3.05|3.29|3.93|3.82|3.19|3.86|4.94|4.74|6.11|5.65|4.59|5.8|6.35|7.25|6.22|6.45|8.33|10.3|10.89|13.09|12.94|9.07|9.35|12.61|10.62|7.47|8.04|10.85|10.59|
2020-10-24 13:39:10|russ2000_0760|HEES|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.1|30.02|30.9|23.99|24.41|23.16|27.9|19.51|17.36|13.1|10.8|6.72|7.5|6.59|9|11.59|10.54|11.32|7.5|8.47|11.54|18.96|14.28|9.21|13.91|16.93|15.38|12.51|15.74|19.87|21.25|23.62|28.91|38.15|38.25|34.78|27.92|25.06|17.75|19.42|17.55|17.74|18.06|15.75|23.58|24.91|20.34|29.77|38.2|37.73|39.09|37.67|24.82|26.21|26.77|26.795|31.41|14.68|16.79|20.2|
2020-10-24 13:39:12|russ2000_0762|WAIR|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 13:39:13|russ2000_0763|SCL|price_next_month|1.7188|1.9219|1.9531|2.125|1.9063|2.25|2.125|2.1094|2.4688|2.5781|2.8438|2.75|3.9063|4.0313|4.0938|3.9063|4.8281|5.7188|4.9375|4.9688|6.0313|5.875|6|7.0625|5.75|4.875|4.8125|4.2813|4.625|6.6563|5.75|5.5625|6.3125|6.5625|6.625|7.0313|8.9688|9.3438|8.8438|9.0938|8.4375|8.1563|7.4063|7.5|6.8125|7.1875|8.469|9.125|9.8125|8.5|7.875|9.5|9.9375|8.75|8.6875|9.4375|9.1875|12.969|13.719|13.9375|15.719|14.375|12.625|12.6563|12.625|12.4375|11.9688|11|10.7188|11|9.6875|11.73|11.62|12.325|10.5|12.3|13.875|14.35|13.755|11.74|12.43|12.16|12.31|12.53|12.025|12.12|12.05|11.62|10.78|13.275|12.8|13.25|15.775|15|15.73|15.975|14.32|13.795|17.32|14.95|19.67|28.68|17.915|18.345|19.785|22.39|28.62|29.24|37.875|33.005|33.72|36.26|35.985|39.65|38.645|42.97|45.43|44.33|47.9|58.66|56.94|59.86|58.87|63.39|57.83|48.12|44.28|38.4|50.93|49.01|52.93|44.96|61.29|64.31|71.03|78.11|84.8|82.17|79.86|78.42|70.32|87.58|82.59|87.93|92.54|99.15|97.72|98.65|95.4|109.2|118.27|
2020-10-24 13:39:15|russ2000_0764|EIG|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.97|20.05|20.65|20.8|17.04|17.7|19.64|13|15.92|10.04|12.62|16.43|14.92|15.45|14.53|16.34|17.45|19.43|16.49|14.17|17.94|16.62|18.54|18.29|21.26|22.97|24.51|28.04|30.23|19.55|21.54|19.54|23.32|27|22.73|22.74|26.58|27.86|28.95|30.21|40.2|38|42.55|46.5|42.35|40.9|41.3|43.59|42.39|40.41|43.79|42.53|42.24|35.93|28.89|30.19|
2020-10-24 13:39:17|russ2000_0767|SMP|price_next_month|17.0313|22.0938|23.0313|20.375|19.375|16.5|16.125|15.5|12.25|12.75|11.625|13.25|16.5|17.875|18.5|23.125|20.875|18|13.375|14|14.5|13.125|14|15.25|16.625|19.625|16.5|13.625|12.375|11|6|9.25|10.125|13.625|11.125|10.625|11.5|12.25|12.125|15|17.125|22.125|23.75|25.625|16.375|19|18.25|20|19.5|19.75|16.5|15|17|14.938|14.125|14|13.75|17.688|21.875|16.563|23.688|21.25|22.25|24|23.25|24.3125|16.125|16.1875|11.1875|9.6875|8.375|8.91|10.34|13.1|11.56|14.1|16.5|16.3|10.1|13.19|11.55|10.02|11.15|13.92|14.6|14.3|15.24|12.75|9.08|14|8.36|10.53|7.98|7.8|11.08|15.82|18.33|12.45|8.36|8.26|6.08|9.39|4.21|2.35|4|11.17|8.36|7.84|10.66|9.8|10.63|12.11|14.25|14.2|15.55|20.69|15.07|14.06|18.78|23.21|30.64|34.39|36.16|32.71|37.99|36.05|39.52|36.46|37.8|36.57|44.25|37.31|35.51|41.94|48.9|49.87|50.83|50.38|43.67|47.9|45.35|48.74|54.11|49.16|49.97|46.01|52.36|48.58|40.69|45.48|46.58|
2020-10-24 13:39:20|russ2000_0768|TXMD|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.6667|0.6667|0.6667|||0.6667|0.6667|0.6667|21.6666|23.3333|59.9999|58.3333|49.9999|48.3333|58.3333|46.6666|46.6666|58.3333||51.6666|82.9999|83.3333|83.3333|56.6666|33.6666|17|50.3333|50|36.6666||149.9999|136|137|99|17|9|2.5|3|2.5|1|1.7|2.4|3.1|3.5|3.25|1.97|2.57|3.09|4.99|5.63|4.18|4.83|4.39|6.27|8.18|6.01|9.31|7.22|8.62|6.85|5.97|7.61|5.37|5.13|6.33|5.14|6.41|5.85|4.17|4.91|2.56|3.46|2.26|0.8939|1.53|1.6|
2020-10-24 13:39:21|russ2000_0769|NAVG|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 13:39:22|russ2000_0770|WIRE|price_next_month||||||||||||||||||||||||||||||||||||||2.7777|2.7037|3.1852|2|2.6667|2.8519|3.8519|4.1852|4.7778|4.963|4.889|3.481|3.63|3.111|3|2.852|3.2593|4.7407|5.555|5.63|11.2593|12.555|12.167|17.2222|9.917|7.4167|6|7.3333|6.8333|5.25|5.8333|4.25|4.3333|4.8333|5.5417|6.0667|7.7667|7.7|8.6433|10.9467|5.9533|5.8|6.2267|5.7333|7.9133|11.1533|14.26|18.2267|12.0333|12.31|12.5|9.09|14.81|21.57|27.16|41.93|35.49|26.88|23.76|27.7|30.55|21|16.68|22.6|18.23|19.17|16.51|21.84|21.69|20.75|20.01|22.18|21.28|20.76|22.445|27.94|22.01|26.58|27.3|25.49|27.4|30.86|32.62|32.75|41.71|49.53|51.09|48.73|41.94|37.94|30.63|45.01|34.33|42.77|37.21|38.25|37.53|34.15|42.25|44.2|44.6|45.15|50.6|52.65|48.75|44.2|53.9|61.17|54.92|56.2|54.31|45.78|50.19|48.54|
2020-10-24 13:39:25|russ2000_0772|NYMT|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||87.9|93.5|112|99.8|90|64.4|67.5|50.5|39.5|38.3|29.6|24|17.1|8.2|8|4.3|5.24|2.95|2.3|3.65|5.27|8.46|6.88|7.23|6.43|6.25|7.29|6.9|7.4|6.33|7.06|6.55|6.83|7.1|6.67|7.19|6.07|6.26|6.81|7.58|7.68|7.35|7.84|7.83|7.8|5.7|5.14|4.67|6.23|5.84|6.79|6.18|6.25|6.28|6.12|5.89|6.1|6.06|6.1|6.11|6.19|6.03|6.23|1.34|2.43|2.59|
2020-10-24 13:39:27|russ2000_0773|TISI|price_next_month|2.25|3.125|3.625|3|3.125|2.25|1.875|1.6875|1.9375|1.875|1.75|1.1875|0.875|0.8125|1.125|1.8125|2.3125|2.5625|1.3125|3.3125|4.125|4.4375|4.0625|4.125|3.5625|3.875|4.75|5|6.8125|7.5|4.75|6.875|4.3125|3.6875|3.75|4.625|3.25|2.875|2.6875|2.875|2.3125|2.3125|2.1875|2.0625|2.0625|1.6875|1.4375|0.969|0.8125|1.0625|1.1875|0.969|0.6875|0.9375|0.8125|0.9375|0.6875|1.25|1.875|1.844|1.5625|2.375|1.844|1.875|1.5625|1.5625|1.469|1.094|1.0625|1.5|1.219|1.6|1.45|2.225|3.125|3.6|4.19|4.59|4.01|4.025|3.45|3.97|4.46|5.52|6.625|7.825|7.9|8.425|9.79|10.645|12.7|15.1|15.7|12.36|15.955|17.075|17.21|23.505|32.19|30.05|29.73|36.51|27.77|19.75|14.37|14.56|16.23|17.84|17.4|14.2|19.84|25.56|24.95|26.75|25.01|29.19|29.63|31.14|32.78|43.81|38.76|39.19|37.29|47.62|42.89|39.61|42.14|38.14|39.08|43.4|35|24|28.73|27.61|30.75|33.6|26.9|14.35|12.3|17|16.95|21.8|19.9|14.34|16.9|16.56|18.16|13.6|6.17|3.95|5.97|
2020-10-24 13:39:31|russ2000_0775|MTRN|price_next_month|23.5|25.3125|28.0625|27.3125|28.125|29.75|35.25|38.125|32.75|33|30.25|34.875|36.5|28.5|26.5|32.5|39|39|23.75|25.25|29|27|26.875|28.75|28.5|25|22.625|20|22.25|20.625|13.125|18.125|17|17.25|13.625|14.25|17|17.75|15|15.875|12|11.625|13.75|14.25|16.25|15.5|16.75|16.25|19.75|22.125|16.75|18.125|18.75|18.625|18.875|18.125|19|22.813|24.063|24.563|27.25|15.875|17|15|15.0625|16.875|13.25|16|18.625|16.5625|20.4375|22.2|20|17|10.25|13.3|12.9|10|5.4|5.75|5.3|8.6|12.73|16.93|16.18|18.1|15.6|17.25|14.31|16.93|15.08|21.53|23.31|23.07|33.66|33.09|48.02|37.87|48.3|28.59|31.01|23.93|12.27|12.56|16.92|21.33|18.45|17.97|29.73|23.85|33.15|34.98|41.76|38.12|26.44|29.41|24.71|19.63|20.95|26.9|26.49|30.14|29.81|26.57|33.65|32.31|39.45|32.95|39.99|30.6|30.15|24.49|28.99|26.41|30.3|39.3|38.05|38.45|51.35|49.7|50.75|62.7|56.83|46.93|58.03|62.13|56.84|54.3|51.74|57.42|53.81|
2020-10-24 13:39:34|russ2000_0776|MMSI|price_next_month|||||||||||||||||||||||||||||0.84|1.1041|1.1041|1.44|2.496|4.752|4.176|4.752|2.448|2.088|1.944|2.268|1.512|1.476|1.44|1.584|1.44|1.458|1.5479|1.4039|1.8543|2.304|1.8359|2.2143|2.9159|2.2679|2.304|2.88|2.2319|2.0519|2.0879|1.6383|2.3579|2.304|1.5479|1.6919|1.4759|1.5119|1.7999|2.1239|1.3679|1.6739|1.8089|1.7099|2.016|3.6286|5.5041|5.9937|7.3211|8.393|10.5745|7.8701|8.8151|12.3159|15.6596|17.584|12.568|13.504|8.28|11.344|10.12|13.784|9.536|11.288|9.352|11.616|12.648|12.608|9.224|8.952|10.44|12.864|11.768|16.168|14.64|12.312|12.408|14.632|13.584|14.264|12.936|13.536|12.648|11.816|18.656|15.67|13.42|14.11|13.22|13.51|14.46|13.87|9.67|13.14|15.99|14.37|12.87|12.84|15.15|15.33|19.41|25.56|18.54|16.55|20.25|23.44|21.95|25.4|33.7|41|38.05|46.45|48.5|54.3|65.94|56.53|56.18|39.46|20.655|36.42|40.82|44.72|48.98|
2020-10-24 13:39:37|russ2000_0777|TPRE|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.06|14.46|17.96|16|15.66|14.1|13.88|14.09|14.93|13.19|12.78|11.08|11.73|12.15|11.7|12.1|13.9|15.85|14.1|13.35|12.55|12.58|9.6|10.55|10.53|9.65|10.51|7.19|7.25|7.31|
2020-10-24 13:39:38|russ2000_0780|IRET|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||72.5|72.19|71.88|71.88|75|74.38|75|76.25|83.75|80|73.13|80|80.63|80|87.5|90.4|92.5|93.4|101|102.5|103|99.9|96.6|102.9|102.5|102.2|100.9|100.9|100.1|99|92.7|101.1|92.6|97.1|93.5|94.7|96.9|101.7|109|104|112.4|92.6|103.2|96.2|107.9|102.8|99.8|85.1|84.4|84.6|88.7|85.6|86.2|89.2|92.3|83|72.8|72.8|72.8|79.7|82.7|89.2|97|87.4|82.4|83.9|89|87.5|76.6|81.7|72.5|72.6|79.1|69.1|70.5|63.5|56.7|71.7|61.7|62.8|62.8|55.8|53.6|56.6|53.7|52.08|60.31|60.53|74.4|70.9|44.36|72|68.27|
2020-10-24 13:39:40|russ2000_0782|EBIX|price_next_month||||||||||||||||||23.3333|14.5833|10.8333|16.6666|29.1666|28.3332|26.6666|21.6666|19.1666|22.4999|20.8333|19.1666|20.8333|19.9999|19.9999|23.3333|23.3333|23.7499|24.5833|23.3333|22.4999|20.8333|22.0833|20.8333|17.4999|16.6666|15.8333|12.0833|10|4.1667|2.5|3.5333|8.75|5|2.9167|5|3.75|2.9167|5.21|2.97|3.4367|3.5433|2.3967|3.23|3.6983|3.2292|8.5416|7.865|6.5625|5.7816|7.9166|6.3025|4.5833|1.6667|0.6775|0.9583|1.5333|0.5|0.4667|0.625|0.35|0.3|0.3333|0.3211|0.7723|0.6167|1.6033|1.6947|1.4644|1.5867|1.75|1.1789|1.6|2.0556|2.2|2.3333|1.79|2.3578|2.8378|3.3711|4.2111|6.8822|7.129|9.4311|11.1689|8.4767|6.82|9.2667|13.8267|20.5333|14.48|16.27|16.61|24.65|22.55|22.85|19.69|17.11|24.78|20.45|21.69|21.7345|16.34|18.61|11.6|11.38|13.58|15.78|12.56|14.75|22.85|27.29|30.99|27.73|34.12|48.12|53.32|56|55.5|61.7|57.75|67.95|82.1|77.5|79.35|57.31|57.12|50.48|46.03|42.63|34.43|20.93|22.055|20.02|
2020-10-24 13:39:43|russ2000_0783|TMP|price_next_month||||||||||||||5.9494|5.6392|5.6392|5.329|5.6829|6.1925|6.0263|7.123|8.3305|9.0728|9.459|9.459|9.3953|8.5962|7.6725|7.1244|6.0284|5.2977|5.6447|6.5855|6.5855|6.3033|7.15|7.15|8.6553|8.4671|9.1257|10.3487|11.6658|16.5579|16.5579|15.3161|14.9021|14.4882|14.4882|14.4882|13.2463|14.0742|14.1156|13.2041|11.8389|11.7248|14.514|14.7413|16.1645|18.1562|19.8364|23.5645|27.4058|21.4298|21.4218|20.4904|21.577|18.4724|17.2305|15.2126|16.3923|17.1529|18.776|21.577|23.8868|23.2845|25.4267|27.9414|27.8172|28.5624|27.1963|28.5624|30.8287|36.4763|35.1615|35.6123|35.0413|34.3727|39.8197|32.0331|38.7603|36.4545|39.3223|38.719|38.6364|44.6818|39.7818|35.1818|28.9091|37.7636|38.1818|43.9727|38.8273|44.5455|45.5909|38.3182|40.4364|39.4273|35.6364|40.62|41.75|38.6|40.75|40.74|40.4|39.43|40.44|37.85|39.26|40.48|40.91|41.8|45.13|49.32|46.9|47.14|44.48|50.2|51.27|52.15|54.05|54.28|56.02|65.34|72.74|79.28|96|82.67|78.71|87.12|82.37|77.7|85.68|73.13|73.54|80.67|81.97|87.51|86.09|67.51|64.53|58.31|
2020-10-24 13:39:48|russ2000_0784|ICFI|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.01|14.55|19.4|21.3|29.85|23.62|19.78|15.07|18.08|24.41|23.08|25.42|29.9|27.13|24.72|23.77|25.86|25.55|23.66|25.33|20.66|25.54|23.58|25.04|18.85|23.81|27.18|32.68|34.11|34.45|39.39|36.17|31.88|40.12|41|36.48|32.01|34.32|35.47|40.81|44.68|54.2|42.1|46.75|55.5|54.1|63.5|73.05|71.7|64.25|75.96|78.25|78.38|92.64|69.06|60.49|64.66|
2020-10-24 13:39:50|russ2000_0785|LXU|price_next_month|1.75|2.875|1.75|1.875|2.375|1.5|1.375|1.375|1.5|1.625|2|2.375|3.25|3.5|2.875|2.625|2.875|2.5|1.375|1.375|1.5|1.5|1.5|2.625|2.625|2.375|1.625|1.625|1.375|1.5|1.25|1.125|1|1.125|1.75|1.625|2.875|5.75|5.625|9.125|9.625|11.375|10.75|9.25|9|7|6|6|5.375|6.125|4.375|3.875|5.125|4.125|4.5|5.25|4.875|3.938|4.438|4.25|4.25|4.25|3.375|3.125|2.188|1.563|1.125|1.125|0.813|1.25|1.218|2.875|3.6|3.05|3.05|2.85|3.35|2.4|2.8|3.5|4.2|3.9|5.3|7|7.5|7.1|9.33|6.39|6.39|7.2|5.99|6.24|8.51|8.76|9.4|14.49|16.33|19.49|27.02|27.36|15.31|22.07|8.22|7.38|11.98|17.76|12.4|13.15|17.76|14.49|22.35|30.12|40.35|39.74|35.43|35.05|33.92|32.13|40.27|41.4|32.66|32.88|36.72|33.11|38.19|38.51|37.53|31.24|42.41|36.91|15.65|5.6|13.16|11.58|5.29|8.51|11.02|7.08|7.55|8.49|5.53|6.57|7.6|7.45|5.85|4.99|4.23|3.02|1.99|1.05|2.45|
2020-10-24 13:39:53|russ2000_0786|ABCB|price_next_month|||||||||||||||||||||||||||||||||||||||||||||5.2624|5.3637|5.5645|5.0584|5.3624|6.4755|7.2864|7.8936|7.8266|9.9853|9.5802|9.7152|10.6605|11.3007|11.5543|13.1563|11.7224|10.12|8.8972|8.1803|9.6983|9.2767|8.9393|8.1972|7.9948|7.337|7.59|8.7032|9.0675|10.0229|10.3224|10.9296|12.5488|11.7392|10.3629|11.2939|11.3911|12.8079|13.6256|14.9857|15.431|14.2004|16.5725|16.4673|16.9045|19.4304|18.7989|19.955|21.6552|24.7738|27.1152|25.0555|22.2867|17.3417|16.3799|15.3306|14.5534|10.4244|10.7256|7.4419|6.3635|6.2955|5.768|9.2198|11.0746|9.84|9.27|9.53|9.94|10.12|10.03|10.7|12.4|11.94|10.67|13.26|13.87|19.25|18.3|20.47|21.27|21.84|24.8|24.13|24.99|27.01|31.5|28.93|31.4|33.16|36.3|45.1|47.1|45.8|47.9|53.55|51.7|46.6|42.89|37.95|36.46|39.77|42.85|40.19|25.43|23.075|29.14|
2020-10-24 13:39:56|russ2000_0787|CRR|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 13:39:56|russ2000_0788|UVE|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||3|4.12|3.12|3.125|1.25|1.875|1.25|1|1.125|0.375|1.125|0.688|1.5|1|2.125|2.063|0.968|0.968|1.031|0.875|1.062|1.656|0.75|0.75|0.5|0.406|0.5|0.31|0.48|0.17|0.09|0.085|0.05|0.05|0.02|0.09|0.08|0.06|0.045|0.06|0.045|0.05|0.05|0.05|0.051|0.95|1.08|1.2|2.99|4|4.88|5.67|8.19|5.3|3.55|3.8201|2.68|3.63|4.07|5|5.31|5.91|5.05|4|4.55|5.42|5.41|4.27|4.22|4.01|4.14|3.2|3.95|4.54|5.98|7.86|7.84|11.15|14.63|12.06|17.5|23.23|24.02|27.42|31.55|18.74|17.61|21.74|21.3|26.15|26.05|23.85|23.85|29.4|32.45|44.4|41.98|37.72|29.79|24.81|27.11|24.34|18.23|17.51|14.35|
2020-10-24 13:39:58|russ2000_0790|BHLB|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.938|14.188|15.75|18|18.1|18.2|19.7|22.7|24.1|23.32|23.4|23.46|28.7|34.4|37.97|35.95|37.85|37.64|37.29|33.31|34.36|33.6|35.02|34.58|34.94|35.56|32.59|33.6|30.29|31.31|24.08|25.93|21.7|30.16|27.3|23.27|20.33|22.2|18.77|19.79|19.3|18.51|22.58|22.09|22.81|20.83|22.58|22.38|22.16|23.84|24.32|25.08|28.9|25.28|26.82|26.32|23.37|23.49|25.32|27.48|28.33|27.57|28.48|26.59|26.25|27.71|36.65|35.15|35.9|39.15|36.35|38|41.2|39.3|28.01|29.76|31.47|28.87|32.47|16.21|9.93|10.92|
2020-10-24 13:40:01|russ2000_0791|ASTE|price_next_month||||||||||||||3.1875|2.8125|2.9375|4.8125|4.6875|4|4|4.375|4.4063|4.5|4.1875|4.25|3.7188|2.3125|2.0625|1.375|1.1875|0.5625|0.8125|1.4375|0.875|1.25|1.6875|1.625|2.1875|3.25|4.8125|5.625|6.375|6.875|8|7.5|7|7.75|5.938|5.563|5.188|5.938|5|5.063|4.188|4.5|4.5|5.25|7.407|8.5|8.125|14.75|18.5|25.625|26.5|38.75|34.125|23.4375|23.8125|24.8125|19.4688|10.3125|14.25|18.9|18.25|12.8|12.71|18.65|13.14|9.17|9.1|8.18|12.13|12.56|13.55|17.84|17.03|14.49|17.28|23.3|28.99|28.36|38.45|39.35|21.2|31.89|36.01|40.7|52.17|45.32|30.87|36.65|31.86|25.42|24.57|30.82|27.06|23|24.89|33.12|31.35|29.47|30.1|38.78|37.52|33.25|33.82|31.29|29.2|28.8|35.32|32.83|35|33.81|37.2|39.95|38.87|37.91|35.56|42.08|39.31|32.5|37.3|48.4|60.28|55.36|69.98|63.35|50.27|51.95|62.4|55.56|49.13|37.61|37.02|33.71|32.69|35.09|41.24|40.11|44.49|57.17|
2020-10-24 13:40:04|russ2000_0792|EGHT|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.125|11.875|9.75|6.688|4.875|2.75|6.688|4.375|4.438|4.625|7.25|25.125|10.5|7.625|3.219|0.656|1.25|0.75|1.11|0.94|0.35|0.4|0.24|0.25|0.45|1.38|5.02|3.15|2.08|3.2|3.88|1.63|1.51|1.81|1.98|1.59|1.03|1.25|1.16|1.48|1.37|1.3|1.02|1.02|1.06|0.74|0.59|0.71|0.6131|1.29|1.57|1.52|1.31|2.19|2.65|2.91|4.85|4.24|3.39|3.97|4.23|6.09|7.47|6.75|8.43|10.22|9.97|10.58|7.75|6.32|9.06|8.81|8.69|8.8|10.81|10.41|14.41|14.61|14.6|15.05|14.3|13.7|14.75|18.9|21.1|17.79|18.58|21.84|24.7|19.57|18.5|16.5|15.97|16.71|
2020-10-24 13:40:07|russ2000_0793|THR|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.28|12.7|14|17.25|22.05|23.04|25.12|23.85|21.29|20.64|23.11|27.02|23.79|26.03|23.14|22.38|23.83|24.55|21.52|16.55|17|19.27|19.85|19.64|20.36|18.82|20.7|23.92|22.49|23.53|24.66|21.81|25.16|25.7|22.18|26.47|14.96|13.85|11.5|
2020-10-24 13:40:08|russ2000_0794|MANT|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.21|19.69|21.05|22.85|19.4|15.43|21.38|25|24.1|21.03|16.48|19.52|22.23|24.78|31.83|26.09|29.9|32.22|29.73|32.56|37.85|32.99|30.57|37.01|39.31|46.16|49.37|58.29|54.9|42.99|40.61|47.54|49.01|50|41.45|40.18|40.2|44.33|45.16|34.98|32.44|32.23|23.97|22.15|27.02|26.75|26.27|28.84|29.79|30.15|29.22|26.65|29.68|33.18|28.95|27.44|29.23|31.05|37.79|39.15|41.76|35.15|40.37|45.61|50.49|58.53|55.14|55.72|52.52|55.62|66.31|70.01|81.52|69.4|64.71|70.08|
2020-10-24 13:40:10|russ2000_0796|FIX|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.75|18.813|18.125|21.25|25.625|18.375|17.625|15|17.3125|6.5|6.9375|6.25|3.6875|4.5|2.25|2.25|3.26|3.03|4.45|4.72|4.13|2.92|3.23|2.32|2.99|4.01|5.73|7.07|6.9|6.37|7.01|7.98|6.42|8.53|9.46|13.9|13.94|11.19|12.68|11.86|14.11|15.17|11.44|13.03|12.53|11.36|11.44|10.19|9.77|11.21|12.58|12.84|9.69|11.16|13.03|12.74|10.94|9.8|11.02|9.73|10.73|10.25|12.45|13.52|15.39|16.29|19.1|15.03|16.33|12.81|16.88|20.76|23.18|30.03|27.17|32.88|32.15|28.09|33.2|36.4|36.7|37.4|43|40.95|47.15|52.65|44.69|55.17|51.78|43.49|49.18|36.68|39.39|56.42|
2020-10-24 13:40:13|russ2000_0797|SAFT|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.9|14.05|13.05|14.85|16.1|17.4|21.04|20.88|22.39|31.05|31.61|34.97|36.53|39.86|40.8|46.99|49.41|50.89|39.3|41.65|37.39|35.73|35.47|35.45|37.16|39.33|32.78|30.29|33.3|36.44|37.26|37.28|43.74|48.41|46.92|42.59|39.8|41.17|39.64|41.84|46.75|46.89|48.96|50.65|51.58|55.47|53.38|52.11|55.24|63.26|59.69|58.08|56.78|56.14|55.43|61.29|67.48|73.5|69.7|68.8|82.05|77.7|77.55|86.9|83.74|81.95|91.42|97.32|98.33|92.78|84.01|74.93|68|
2020-10-24 13:40:15|russ2000_0798|VIVO|price_next_month||||||||||||||1.9507|1.8272|0.9382|1.037|0.8148|0.642|0.3951|0.3951|0.9382|0.8395|0.6914|0.6173|0.4938|0.568|0.642|0.6914|0.6914|0.5433|0.8642|0.9382|1.0124|1.2347|2.321|4.7407|3.074|2.8889|2.4444|3.1852|2.963|2.7408|3.1111|2.5926|2.3704|2.0744|2.7033|3|3|4.278|4.6113|4.222|5.722|4.6667|5.5553|3.1667|3.5556|4.8889|4.0833|5.5833|4.1667|2.8887|3.1667|3.4447|3.778|3.222|2.8753|3.0833|2.9447|3.3333|2.4447|1.7113|2.218|2.2|3.0311|3.3329|2.5044|2.6622|3.3684|3.96|4.7067|4.4267|5.1333|4.8889|5.2844|5.9556|6.6178|7.5111|11.1067|13.96|16.6267|17.3067|14|15.3667|19.7667|19.82|22.33|33.09|31.41|35.9|26.01|24.58|21.26|17.38|22.02|22.19|20.04|19.99|19.21|22.89|21.94|24.71|21.6|18.22|17.44|20.55|16.71|19.75|20.95|20.29|24.73|24.72|22.78|19.97|19.71|18.54|17.3|17.72|18.09|19.01|19.25|19.11|19.36|16.45|13.1|14.8|13.55|14.95|15.65|14.6|15.8|16.21|16.39|11.51|11.95|9.79|9.84|12|24.49|18.33|
2020-10-24 13:40:19|russ2000_0800|LABL|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 13:40:19|russ2000_0801|BRKS|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||10|14.125|19.75|18|11.75|15|14.25|10.125|17.375|13.625|27.5|22.188|16.25|15.125|9.9375|12.25|24.0625|21.5|27.625|19|51.375|89.6875|49.625|26.5|37.875|62.61|47.57|32.28|48.93|35.65|19.02|15.29|10.5|8.47|19.25|24.93|24.91|16.69|14.41|14.88|15.29|12.86|16.6|11.71|16.86|13.52|11.29|14.2|13.92|17.47|17.57|12.98|12.29|10.36|7.81|6.85|4.57|6.22|5.93|6.88|8.34|9.72|7.63|6.8|11.74|12.23|9.51|10.45|10.72|11.76|9.26|7.21|9.36|9.72|9.82|9.64|10.15|10.23|10.18|12.33|12.91|10.76|10.55|11.04|9.53|9.46|12.53|13.03|17.42|25.26|24.56|34.39|27.9|24.88|30.58|31.03|31.13|37.51|38.8|42.47|38.08|38.49|54.45|48.68|
2020-10-24 13:40:21|russ2000_0802|AIMC|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.92|14.58|18.1|16.96|14.53|14.27|16.72|12.66|7.66|4.29|7.76|10.95|12|14.3|13.03|14.75|21.19|23.44|25.24|12.03|18.42|18.61|14.98|17.67|22.69|25.5|30.04|27.39|34.44|36.35|36.18|28.75|26.4|28.53|26.62|24.22|22.44|27.45|28.85|29.32|36.95|38.1|39.6|48.75|49.75|44.85|44.45|41.16|28.19|32.91|35.78|25.5|36.57|17.88|31.155|40.43|
2020-10-24 13:40:23|russ2000_0803|CSU|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.75|10.25|13.688|12.063|9.875|13.25|7.25|11|7|5.25|3|3.125|2.625|2.375|2.08|1.42|1.6|3.76|3.6|2.88|2.35|2.7|3.3|3.09|4.7|7|6.5|4.76|5|5.32|5.5|7.5|8.15|10.3|11.02|10.08|9.1|9.85|11.58|9.2|8.46|8.65|8.59|7.15|7.47|3.3|2.5|4.32|6|5.12|5.29|5.08|6|7.03|9.53|9.43|7.21|7.79|8.95|11.4|16.14|19.6|26.05|25.65|21.66|24.59|26.37|24.78|21.72|23.74|27.5|23.87|22.91|20.32|19.26|17.35|16.29|16.19|13.96|14.99|12.91|13.87|10.77|11.14|8.69|7.2|4.06|5.3|4.5|3.1|0.4572|0.6141|0.6447|
2020-10-24 13:40:26|russ2000_0804|OFG|price_next_month|||||||||||||||||4.0365|3.5586|2.3994|2.6772|4.0784|3.3571|3.5218|3.3158|2.9598|2.7996|2.7996|3.1198|2.56|2.1599|2.1599|2.56|3.2|2.88|3.5196|3.4802|3.6399|4.6799|4.44|6.3603|6.08|7.4798|14.0401|12.18|12|11.22|10.3203|9.2768|9.6788|13.44|11.8004|13.701|14.4969|15.4019|15|17.4002|18.4|23.8997|26.5639|29.4987|46.1247|21.375|23.2727|23.5454|20.9545|18.0454|16.4545|14.6363|12.3636|9.1818|8.9091|10.2545|10.8364|13.0327|14.1382|15.2|17.44|19.28|18.68|21.68|24.6|26.5|25.62|25.5|28.52|25.45|28.33|28.2|13.95|15.95|12.42|13.77|13.07|12.57|11.96|12.82|11.57|8.92|12.49|15.97|18.8|17.37|16.24|5.05|9.29|14.11|10.65|11.38|16.72|14.16|13.23|11.82|12.96|12.42|10.59|11.44|11.82|10.38|11.78|14.37|16.07|18.47|14.81|14.58|17.06|15.96|15.57|16.1|14.09|8.06|9.21|5.62|8.83|10.61|10.65|13.25|11.7|10.05|8.9|11.4|13.5|16.65|17.09|19.38|20.18|22.63|20.31|19.71|12.58|13.08|15.02|
2020-10-24 13:40:29|russ2000_0805|CNS|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13|16.4|15.3|17.57|21.45|19.15|19.21|25.95|23.12|34.7|40.62|40.79|42.88|39.94|24.85|25.83|23.98|20.07|11.15|12.58|13.99|25.12|23.41|27.85|20.22|24.53|25.04|28.44|34.11|26.19|30.3|34.07|36.34|30.72|30.5|38.12|32.95|33.74|39.26|39.95|44.38|39.04|41.62|40.49|34.4|28.12|30.09|40.05|39.36|39.62|33.85|39.11|41.37|41.39|47|38.99|41.77|36.61|35.54|46.36|52.79|57.76|63.22|42.42|66|59.55|
2020-10-24 13:40:30|russ2000_0809|HY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.6|51.29|56.88|63.67|92.55|93.88|101.54|89.99|72.18|72.1|74.86|67.42|58.5|52.51|66.3|58.65|60.5|65.23|55.26|71.04|78.06|85.56|72.56|66.15|62.42|64.36|68.04|52.9|51.42|59.03|36.82|37.28|37.47|
2020-10-24 13:40:32|russ2000_0811|RGS|price_next_month||||||||||||||||||||||||||||||||||5.8334|3.4444|4.4444|3.8889|3.2223|3.3334|4.4444|4.4444|4.8889|5|5.3333|6|5.7778|7.333|7.333|7.583|9.111|10.111|10.778|16.389|14.6667|16.167|11.5|13.667|16.5|16|18.6667|18.917|20.0833|19.4167|19.1667|17|17.4583|16.625|13.4583|15.6667|15.2917|19.6667|21.08|24.8|25.7|25.5667|26.2|26.4533|25.38|29.22|26.94|28.33|30.79|38.02|43.2|43.42|41.16|42.8|39.9|35.73|41.76|38.36|38.75|35.07|33.68|37.55|41.79|38.23|34.86|33.6|25.33|29.2|27.99|12.37|11.25|19.14|13.66|16.24|15.93|19.12|15.23|20.45|16.76|17|14.85|16.36|17.14|18.35|16.92|16.66|17.75|18.75|17.37|14.5|12.33|13.14|13.93|16.98|15.75|16.52|14.63|16.52|14.94|13.67|13.44|12.68|13.92|10.91|10.53|14.93|15.92|15.62|17.46|16.84|18.65|18.72|18.3|20.6|15.52|12.42|7.68|6.51|
2020-10-24 13:40:35|russ2000_0813|AHT|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||52.4137|53.4037|54.452|58.2374|49.0359|54.9179|58.2374|58.2374|67.3807|61.6734|64.993|70.4091|74.1363|68.2543|71.2244|71.8068|70.9914|61.1493|35.1172|34.4766|22.8873|22.7708|9.5509|9.4345|15.0253|23.062|30.3999|50.2007|40.708|59.5769|56.1991|64.0029|73.8451|44.9593|46.8811|50.6666|49.6765|48.4535|64.0612|71.0497|67.5554|73.3209|73.3335|98.4144|100.3237|86.5248|95.9285|88.3939|81.2268|67.0749|59.6878|58.6043|51.3157|59.0968|78.1063|62.3471|60.5742|68.0598|65.0065|64.908|84.6069|56.0435|42.9437|51.0202|27.283|27.874|26.9|6.965|6.491|1.4|
2020-10-24 13:40:37|russ2000_0814|RAVN|price_next_month|0.2466|0.2813|0.3473|0.382|0.3299|0.3507|0.2917|0.3785|0.3368|0.3542|0.3334|0.3056|0.3403|0.3368|0.3542|0.4444|0.4444|0.5903|0.3611|0.3681|0.4444|0.4306|0.4514|0.441|0.5938|0.7153|0.6945|0.7083|0.7222|0.7014|0.5764|0.6875|0.9514|0.9375|1.0834|1.2292|1.2292|1.375|1.3021|1.6459|1.5208|1.8333|1.7292|1.6667|1.75|1.6667|1.625|1.5625|1.7085|1.625|1.4585|1.6045|1.417|1.5835|1.75|1.875|1.865|2.021|1.875|1.8855|1.646|1.599|1.3646|1.3333|1.1667|1.3854|1.2135|1.1979|1.125|1.25|1.375|1.5208|1.5833|2.1313|2.2375|2.8188|2.9675|2.9063|3.32|3.9527|4.1475|5.445|6.5375|7.0525|8.125|9.53|11.28|9.19|9.5275|13.21|15.72|15.8|20.265|14.905|16.045|14.215|14.445|17.01|21.605|15.01|15.32|19.025|16.095|10.905|11.95|14.35|12.35|14.29|15.18|17.515|20.56|23.62|27.18|26.415|30.005|32.445|30.125|32.73|27.29|26.93|33.55|30.66|33.36|37.45|30.9|27.87|25.35|21.44|19.94|19.43|18.21|15.01|16.09|20.76|21.45|25.05|31|34.4|33.65|38.55|36.6|38.8|43.48|36.99|38.91|36.24|34.88|31.36|22.27|21.61|23.95|
2020-10-24 13:40:43|russ2000_0815|PEGA|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||6.1875|16.6875|14.25|12.375|15.9065|15|9.6565|9.1875|13.9375|3.3125|3.125|2.5625|4.5|3.8438|5.3125|4.7188|2.8438|2.4375|1.6563|1.4688|1.675|1.2992|2.955|3.755|3.545|3.48|2.755|2.065|4.16|3.605|4.59|4.25|3.875|3.565|3.36|2.54|3.06|3.09|3.96|4.135|3.345|4.33|4.685|4.755|5.49|6.035|5.275|4.96|6.81|6.315|6.25|9.28|11.54|17.325|17.09|19.035|15.82|13.555|18.3|18.385|23.145|16.425|14.085|18.555|16.63|12.84|11.81|13.99|16.705|19.9|24.175|18.145|21.21|19.49|19.73|21.45|22.69|25.65|27.19|24.32|26.5|29.13|36|43.9|58.35|59.75|48.05|61.75|56|52.85|48.43|69.32|73.38|75.94|80.78|73.37|99.69|131.49|
2020-10-24 13:40:46|russ2000_0816|LSCC|price_next_month|||||||||||||||||||||||||||0.9584|1.2709|2.0834|2.3333|1.7709|1.2709|1.6459|1.9167|2.4376|2.0417|2.6876|2.8751|2.9375|4.6459|3.7292|4.625|3.875|4|4.3125|4.625|4.219|5.407|7.532|10.313|9.813|8.188|8.188|6.469|8.563|12.969|13.969|16.844|12.516|11.532|11.4063|7.5938|8.5|13.6875|10.25|14.3281|17.6563|25.6563|33.6875|27.4375|29.1875|25.9375|24.63|24.2|17.5|22.34|11.85|6.501|6.77|7.55|8.66|7.77|7.8|10.73|7.15|4.9|4.97|4.49|4.55|5.15|4.38|4.53|6.65|5.9|6.21|5.86|5.46|4.73|4.18|2.65|3.39|2.42|1.88|1.54|1.74|2.21|1.91|2.59|5.26|5.56|4.86|6.23|6.79|6.2|6.33|6.8|5.46|3.71|3.88|4.45|4.65|5.16|5.13|5.78|8.42|6.84|6.71|7.13|5.93|4.92|4.58|4.86|5.57|6.01|6.07|7.19|6.86|6.96|5.85|6.51|5.42|7.69|6.01|7.8|12.95|19.34|19.59|18.6|22.51|31.09|34.72|
2020-10-24 13:40:49|russ2000_0818|ELY|price_next_month||||||||||||||||||||||||||||||||||||4.0469|3.0625|3.2032|3.625|4.875|7.3125|11|14.5|17.3438|19.8125|17.875|19.125|16.125|12.375|14.875|16.375|21.625|26.875|30|30.625|33.375|29.875|38.375|32.25|27|27.25|12|10.875|11|15.0625|11.5625|13.4375|12.75|16.5|12.5625|16|21.54|24.26|15.57|14.29|17|17.6|15.73|12.24|11.98|13.93|15.46|16.25|17.91|16.9902|11|10.43|13.31|10.78|14.99|14.25|15.28|15.98|12.65|13.43|16.52|17.96|16.23|17.32|17.99|13.74|12.68|10.46|7.61|7.55|6.37|6.84|7.46|9.39|6.75|6.88|7.35|7.08|6.35|5.81|6.7|6.13|5.49|5.46|6.56|6.7|7.18|8.43|8.17|8.71|7.6|7.84|8.16|9.68|9.16|9.95|8.71|9.34|10.7|10.21|11.33|11.85|12.73|14.43|14.77|17.26|19.24|21.4|16.29|17.56|18.34|20.22|21.42|14.32|19.05|20.09|
2020-10-24 13:40:51|russ2000_0819|MHLD|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8|6.1|4.55|3.88|4.6|7.07|7.47|7.26|7.4|6.35|7.68|8.22|7.64|9.52|7.52|8.71|9.13|8.6|8.87|9.73|10.63|11.33|11.96|11.56|12.45|12.24|11.04|12.78|14.74|15.79|14.37|14.59|12.61|12.22|12.83|17.85|13.95|11.3|8.5|6.85|6.65|7.95|2.88|1.62|0.8373|0.6902|0.7626|0.8397|0.8456|1.36|1.26|
2020-10-24 13:40:53|russ2000_0821|CBB|price_next_month|4.3378|4.593|5.1672|5.1991|4.6887|4.7526|5.0078|5.7412|5.8051|6.124|6.2516|7.2722|9.3456|10.8766|11.5464|11.1636|11.4506|12.8859|10.9721|11.3549|12.6946|16.3306|22.3909|21.4978|26.6011|33.5543|29.5992|26.4097|24.2408|23.4753|20.5409|23.6028|23.7304|19.3926|21.6891|19.3926|18.2444|17.3513|16.5858|18.7547|22.8373|21.1788|24.1132|18.3719|16.9685|18.2444|18.757|19.7769|24.4959|27.1757|29.9853|33.1698|50.2671|49.6322|50.397|63.155|57.156|61.2398|55.1158|73.1084|78.0827|65.5796|52.9466|101.565|113.44|106.25|104.065|202.5|141.565|131.25|141.25|140.4|124|121.55|46.3|39.95|33|10.15|11.4|19.95|23.15|28.2|25.55|27.5|19.75|20.2|17.05|21.25|20|22.7|19.8|17.5|21|20.05|23.45|24.3|25.35|25.8|27.1|19.4|23.2|19.5|11.95|6.95|13.95|15.65|15.4|14.55|16.85|14.8|12.25|14.25|14.95|17.3|16.1|17.25|19|19.25|26.05|23.75|17.6|17.25|14.3|17.3|16.75|19.05|18.35|14.65|17.15|19.55|18.85|16.2|19.1|25|19.65|22.95|18.85|18.65|19.1|17.25|15.15|13.35|14.19|8.34|8.9|3.82|5.11|13.71|14.65|15.01|15.14|
2020-10-24 13:40:56|russ2000_0822|CHCO|price_next_month||||||||||||||||||10.3202|14.571|15.4881|14.1228|15.4881|14.571|12.9773|10.2452|11.9527|10.3305|9.9037|11.9527|10.5867|10.2452|9.9037|9.5622|9.3914|10.9282|11.6112|13.575|13.3188|14.463|17.0924|18.2195|20.849|22.2577|24.0421|19.5342|23.2908|25.5447|23.554|22.521|22.521|20.9091|22.5|23.182|19.773|21.75|30.25|31.25|32.75|41|49.875|47.5|41.8125|35.0625|26.75|29.5|27.0625|15.875|12.875|13.25|7.125|5.875|5.75|8.5|11.25|9.6|14|19.209|24.9|28.11|27.5|28.61|32.49|33.82|34.58|30.59|30.47|34.65|32.925|32.16|38.35|36.64|37.26|36.18|38.75|39.2|40.1|37.97|32.85|37.81|38.42|41.58|44.48|41.84|25.71|29.49|32.22|30.57|31.43|35.04|29.45|31.7|34.8|34.1|31.27|32.86|35.53|33.35|33.05|35.12|37.79|38.18|44.26|45.5|44.62|42.99|41.65|44.99|42.33|45.97|48.22|47.83|44.46|49.12|46.7|52.27|65.09|71.09|65.63|70.49|68.8|71.58|80.48|73.78|71.68|79.38|77.45|79.34|75.68|67.59|62.46|62.17|
2020-10-24 13:40:58|russ2000_0824|FRAN|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||331.8|234.6|217.68|346.08|345.72|364.8|319.86|341.64|325.8|221.52|218.64|237.12|184.02|163.08|200.52|207.48|160.2|147.84|221.52|228.36|132.36|188.4|216.6|178.56|133.68|89.4|90|58.44|97.8|44.52|8.7516|8.6424|4.73|13.74|9.29|1.72|5.07|2.7|
2020-10-24 13:40:59|russ2000_0828|HIFR|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 13:41:00|russ2000_0829|INFI|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||79|80|32.5|24.5|20.8|14.2|37.36|29|23.2|12.56|11.44|11.28|21|22.72|24.944|24.16|21.32|19.96|17.08|12.88|11.52|13.4|10.64|9.72|10.92|14.16|13.38|11.15|10.85|9.43|8.09|6.6|7.44|7.72|7.35|8.23|5.96|6.37|5.98|6.69|5.91|5.97|6.02|5.65|8.5|7.2|8.31|12.91|15.21|25.73|36.85|49.53|16.34|17.09|12.5|11.59|11.53|12.65|16.08|15|10.53|7.81|7.44|5.86|1.29|1.46|1.38|2.1|1.59|1.67|2.32|2.04|1.95|2.32|1.24|1.72|1.73|1.05|1.11|0.94|0.8683|1.16|
2020-10-24 13:41:02|russ2000_0830|STOR|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.5|21.2|23.55|20.57|21.31|23.16|25.86|29.6|28.56|24.71|24.11|22.37|25.12|25.9|25.53|27.76|27.41|27.83|33.47|33.85|37.61|36.4|14.58|22.38|28.47|
2020-10-24 13:41:03|russ2000_0831|TUES|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 13:41:03|russ2000_0832|CPK|price_next_month|2.9554|3.4342|3.7672|4.662|4.7453|5.2656|5.6402|7.0346|7.4092|7.992|6.7433|7.4092|9.0326|10.219|11.1194|9.7868|11.5568|10.8904|9.1204|8.9955|10.2241|10.8904|10.8904|9.995|9.3333|9.3333|9.1667|9|7.3333|7.5|7.5|9.1667|8.3333|8.1667|8.8333|8|8.5|8.1667|9.1667|9.1667|9.5833|10.0833|11.4167|10|9.5833|9.75|8.5833|8.5|8.6667|8.6667|9.8333|10.5833|11.6667|10.1667|11.1667|11.5833|11.1667|11.0833|12.4167|13.1667|11.9583|11.5833|11.6667|11.875|10.875|12.25|11.9167|12.125|11.25|11.6667|11.5833|12.1|12.5|11.9|12.7|12.9333|13.3333|12.3333|12.3267|13.2067|13.2067|15.7333|16.2533|17.1933|16.1667|15.7733|16.6667|17.4667|18.0867|20.6667|21.8333|21.0333|19.8533|23|20.7267|19.64|21.22|21.74|23.6133|20.0733|19.8267|19.06|20.8267|19.3133|19.5267|22.1|21.12|19.76|20.08|22.16|24.46|26.0667|28.5267|25.74|28.26|28.68|28.0133|30.4933|31.3133|31.64|35.5733|39.5133|36.2733|39.2333|42.1733|43.3933|48.43|48.76|47.78|51.42|52.21|62.97|59.52|64.07|64.05|65.4|73.3|77.25|80.55|73.5|76|83.85|79.45|90.57|92.64|93.46|94.8|96.21|87.88|84.49|93.89|
2020-10-24 13:41:06|russ2000_0835|BRKL|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.973|6.802|5.0011|5.9728|4.5439|5.3155|4.6868|4.3153|4.201|5.2012|5.2012|5.5441|6.0299|7.2154|6.8587|7.6818|7.7732|11.06|11.8|12.43|12.66|14.27|15.03|14.85|15.73|15.16|15.6|15.45|14.81|16.42|15.73|14.77|15.61|13.64|13.64|12.94|12.7|11.1|12.17|9.38|12.07|9.62|12.52|10.09|9.67|9.62|9.57|9.3|10.97|9.18|10.13|11.02|10.28|9.29|8.48|8.49|8.97|9.1|8.64|8.79|9.05|9.29|9.44|9.44|9.63|9.32|9.24|9.61|10.29|11.34|10.49|11.19|10.78|10.75|12.29|16.55|15.2|14.85|16|15.6|16.2|19|15.91|14.39|15.04|15.39|14.62|16.38|11.64|9.27|9.2|
2020-10-24 13:41:09|russ2000_0839|PRIM|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.1|7.3|7.33|7.5|7.45|7.58|7.8|7.9|6.75|5.25|4.5|7.11|7.24|8.07|8.27|5.92|7.03|9.69|10.98|13.75|11.72|15.19|14.37|12.27|13.32|15.64|23.08|19.89|23.69|30.58|29.24|28.74|26.59|19.52|18.58|19.75|20.21|19.78|22.59|19.54|21.27|23.14|22.91|25.24|28.25|26.05|25.77|28.69|24.36|20.39|21.27|20.71|19.3|21.51|15.78|15.21|17.66|
2020-10-24 13:41:11|russ2000_0840|AMKR|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.313|8.125|4.625|10.75|8.125|11.4375|18|28.5|56|37.125|26|21.25|16.0625|19.2|10.96|19.27|21.7|5.55|1.988|6.031|5.48|13.47|16.9|19.58|15.33|5.36|4.06|4.92|3.97|5.19|4.4|5.7|9.06|8.21|5.3|10.42|13.55|15.54|11.86|7.06|11.02|8.96|6.22|2.91|2.82|4.27|7.62|7.21|8.2|5.45|6.87|7.36|6.36|5.91|4.83|4.57|5.715|5.04|4.27|4.7006|3.9|4.43|4.35|5.98|7.12|10.9|6.575|6.465|8.62|5.81|4.78|6.13|5.41|5.63|9.43|10.65|11.2|9.82|10.71|10.29|9.91|8.64|6.73|6.6|9.11|7.4|9.76|12.895|8.99|12.145|12.78|
2020-10-24 13:41:14|russ2000_0841|DHT|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||144.6|158.28|150.12|179.28|159|173.4|178.92|192|175.92|127.44|134.76|108.24|78.12|71.64|46.8|53.52|45.72|47.4|56.28|48.72|49.8|56.4|54.48|45.6|22.92|9.3588|10.068|7.68|6.05|4.63|4.62|4.35|4.42|7.2|7.99|6.64|5.55|7.57|8.1|7.99|8.15|7.49|5.82|4.9|4.33|4.42|4.61|4.33|4.06|3.82|3.33|4.89|4.89|4.43|4.52|5.97|6.41|8.22|6.52|5.13|5.19|
2020-10-24 13:41:15|russ2000_0842|OPHT|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 13:41:16|russ2000_0844|ZUMZ|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.435|14.56|16.805|24.84|30.995|31.07|31.62|35.81|41.55|37.92|47.52|18.6475|17.27|16.8|11.92|7.7|8.56|7.5|15.87|12.29|20.88|16.43|25.04|25.45|28.45|26.42|21.91|26.46|33.23|40.19|25.83|19.5|24.9|28.5|26.37|26.21|25.51|28.63|30.23|38.21|35.63|26.82|18.13|15.16|17.05|13.9|22.27|22|17.4|12.25|18.25|20.5|25.3|24.3|22.31|19.85|26.87|25.91|31.19|33.83|21.23|26.57|31.48|
2020-10-24 13:41:18|russ2000_0846|BH|price_next_month|||||||||||||||||||||||||||||||23.7597|40.0814|43.7963|56.4186|65.3261|65.3273|95.0198|84.6261|83.1412|106.8973|95.0198|86.1159|92.7947|109.8685|108.3787|117.2886|127.732|121.7778|154.4381|167.8058|198.9852|169.2837|190.0777|172.2709|201.9575|200.4688|170.7803|211.6173|228.6872|237.5971|302.5613|273.7916|274.7309|324.8398|335.2922|295.8436|213.4754|189.1124|167.0605|170.5502|140.3865|139.0314|166.318|165.9467|198.6163|241.1239|259.5006|241.3095|203.9994|179.1259|214.7655|278.6197|321.1273|370.8742|349.8988|317.7861|305.9063|365.8624|335.6059|401.8732|341.9171|340.4321|354.725|274.3504|345.0726|327.4385|300.1519|278.4341|281.2184|162.0486|147.0132|127.8941|95.5957|106.1762|214.5799|189.7064|216.2505|298.1472|363.1245|269.617|309.4238|399.0889|405.8084|341.7036|320.3106|367.4773|377.1204|348.7387|328.1903|342.3626|359.4398|386.615|436.02|436.96|429.02|425.01|349.16|413.97|365.51|434.81|384.13|378.18|373.94|415.11|438.18|443.2|426.63|374.32|357.44|412.69|342.26|189.43|142.5|130.92|139.33|90.8|83.48|108.48|69.99|64.93|96.05|
2020-10-24 13:41:21|russ2000_0847|PRFT|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.375|8|14.75|20.5|12.5|15|7.875|2.9375|3.38|1.5|1.9|1.45|1.15|0.76|1|0.79|1.089|2.83|2.93|4.67|3.75|4|7.21|7.05|7.77|7.87|9.75|11.75|13.49|16|17.35|20.69|21.9|22.73|17|8.76|10.44|6.44|4.34|5.51|6.47|9.05|8.58|11.9775|8.38|10|13.11|11.92|11.07|8.55|10.44|11.44|11.83|11.65|11.92|11.29|13.43|18.54|22.75|18.43|19.67|14.86|18.04|20.83|19.01|16.28|16.69|19.96|20.34|19.06|17.7|17.17|18.15|19.95|19.38|23.39|26.64|25.43|22.32|27.96|34.63|37.6|46.69|23.92|34.57|44.59|
2020-10-24 13:41:23|russ2000_0848|SKYW|price_next_month||||||||||||||1.5834|1.5417|1.5417|1.6251|1.375|0.8959|0.9375|0.7917|0.9584|0.9167|0.9792|1.2292|1.4376|1.375|1|1.2084|1.4167|0.9584|1|1|0.9375|0.8125|1.3126|1.5|1.5417|2.125|2.9584|4.3333|4.875|7.1563|8.625|9.6563|6.6719|5.125|3.344|4.438|5.063|4.282|3.25|3.719|4.188|3.75|3.25|3.188|4.188|6.063|9.25|10.125|13.5|12.75|18.0313|13|13.4375|12.4063|13.9375|21.0625|22.3125|25.25|24.8125|26.5|33.54|18.25|27.4|22.95|19.19|15.171|11.51|12.79|18.69|18.49|19.31|18.38|14.13|17.08|17.22|18.08|20.75|29.31|29.18|23.57|24.25|26.66|27.14|27.21|22.31|27.29|26.02|19.03|15.22|15.41|15.65|12.04|12.68|13.97|14.63|14.98|12.45|15.16|15.05|16.52|12.86|13.41|12.8|8.99|7|10.94|12.64|14.31|15.12|15.04|13.01|11.6|10.69|11.52|12.55|13.65|16.56|19.04|15.02|23.5|28.77|30.15|35.4|37.2|36.5|47.1|55.75|56.9|59.9|57.29|50.95|61.59|60.71|59.55|66.2|30.95|26.31|33.74|
2020-10-24 13:41:27|russ2000_0849|SBSI|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||3.4052|3.4052|3.5453||||4.8944|5.1478|4.1342|4.4694|3.8967|3.9526|5.2795|4.1356|3.9889|3.8716|3.9889|4.3116|4.5333|5.1739|6.2345|6.4983|7.1399|8.0195|8.2575|8.1489|9.0724|9.7732|9.4632|10.5527|10.5527|11.5681|12.1705|13.7277|13.389|13.345|11.2256|12.8419|13.0547|15.2933|16.9243|16.5479|15.0291|14.9139|16.1342|13.1667|15.9955|10.9341|16.4323|15.3785|14.2206|15.5431|16.4604|14.2545|16.3967|14.8908|14.4169|15.8463|16.7331|15.3724|14.9138|16.756|16.1521|18.1235|17.4333|17.2888|17.0801|21.2125|22.2659|22.662|25.9897|25.9809|28.7595|25.3968|25.1048|26.6481|25.5889|21.6585|23.9257|29.5122|32|36.6439|32.2341|35.4|36.9|33.75|34.53|34.22|33.37|33.13|34.31|32.74|33.8|37.1|31.43|26.48|26.23|
2020-10-24 13:41:29|russ2000_0850|AEGN|price_next_month|3.75|4.875|3.25|4.125|3.5|2.9375|3.125|3.6875|4.625|7.8125|11.375|12|16|20|16.875|15.5|13|16.125|7.75|7|9|9.875|8.25|10.75|9.25|7.625|8.5|6.625|4.875|5.75|2.875|3.875|11.5|12.25|15.625|21.125|18.5|16.5|18.25|22.75|18.25|12|16.125|11.75|14|12.5|12.875|11.875|12.875|14.875|12.5|11.375|11.625|7.5|6.625|6.25|5.5|7|9.5|9.063|11.625|13.25|12.0625|15|19.0625|21.75|23.9375|25.625|33.5625|24.125|35.6875|34.625|34.355|43.04|19.16|24.06|24.85|16.81|15.91|13.73|15.95|16.77|14.3|15.96|16.24|17.97|19.82|15.71|14.91|19.25|17.96|25.41|25.48|21.55|23.37|27.91|20.4|16.52|14.06|12.7|16.92|17.29|13.43|18.76|15.33|18.4|21.2|20.48|23.97|22.9|21.6|27.51|25.31|20.05|14.79|17.07|18.25|17.4|18.47|23.52|21.06|22.82|20.5|20.52|25.49|22.91|18.32|15.32|18.42|19.77|19.29|18.03|21.23|20.52|18.51|23.26|22.82|23.94|23.29|25.08|22.69|24.78|19.36|18.15|19.91|18.85|21.67|20.9|16.05|15.42|15.74|
2020-10-24 13:41:31|russ2000_0852|TOWN|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.1843|6.4167|7|5.75|5.3333|6.25|2.1577|5.8125|6|7.1667|7.5833|9.125|13.4333|11.3333|11.3333|10.6333|11.2667|13.3333|15.4|17.5|19.1667|26|24.3|22.75|23.75|23.9|21.35|20.4|21.95|20.5|19.95|19.95|19|17.3|19.25|17.5|15.3|13.67|21.23|23.81|17|13.32|13.7|11.31|16.49|14.04|15.76|16.62|15.2|13.52|12.78|12.34|13.33|14.23|15.9|16|14.8|15.44|14.4|15.37|15.87|15.82|14.44|15.37|16.46|16.34|19.98|20.73|19.74|21.66|24.43|33|32|31.1|34.9|31.45|28.15|33.1|29.87|25.34|25.14|27.15|27.08|27.805|17.52|16.62|16.54|
2020-10-24 13:41:34|russ2000_0853|NFBK|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.4489|7.2136|7.3633|7.3277|8.1688|7.7839|8.0262|8.4824|9.124|9.5802|10.5638|9.5017|8.1688|9.7227|9.9793|9.9579|9.9223|10.3072|10.015|10.35|11.4548|11.0343|11.43|11.79|12.11|13.08|12.77|12.86|13.69|14.35|14.75|15.49|15.13|15.57|16.17|15.11|15.99|19.6|17.69|17.23|17.47|16.84|15.67|17.12|15.28|14.15|14.07|15.63|15.87|16.51|10.66|9.82|9.45|
2020-10-24 13:41:36|russ2000_0854|AMED|price_next_month||||||||||||||||||||||||||||||||||||||||||||||4.2|4.35|4.05|5.328|6.15|5.475|4.65|4.275|4.05|4.5|4.35|3.45|3.3|3.825|3.1128|2.4|1.8378|1.05|1.4622|0.975|0.675|0.9|1.35|1.4625|2.5875|2.55|2.5125|4.32|3.24|4.14|4.38|4.83|6.33|3.048|2.82|3.036|4.074|6.684|9.726|18.06|15.744|18.138|18.06|18.006|23.484|22.926|27.21|24.87|28.5825|30.4275|32.32|31.35|37.85|42.45|42.63|51.8|64.12|56.41|41.23|33.54|44.71|39.79|54.95|57.58|26.27|25.46|34.09|33.32|25.86|13.13|10.5|14.73|12.19|11.04|11.12|10.04|12.51|16.28|15.09|13.63|20.18|26.1|28.18|27.81|43.63|39.58|35.75|51.49|53.55|43.26|45.82|54.2|47.36|48.11|53.62|66.09|93.63|110|131.16|127.82|137.89|128.52|176.49|184.16|234.16|253.44|
2020-10-24 13:41:38|russ2000_0856|FBP|price_next_month||||||||||||||||8.241|9.2604|7.2232|5.741|6.296|6.2038|6.6667|6.4821|6.4821|6.5743|6.7604|7.9642|6.9448|6.0193|5.3705|5.3705|4.2605|4.9077|5.3705|5.5565|6.296|6.8526|8.3332|11.1111|14.8159|15.1394|15.8342|25.0005|26.8757|25.2094|29.1667|30.42|28.3334|33.345|56.25|48.45|56.25|57.51|51.57|58.125|66.255|65.325|69.54|84.075|85.47|141.8851|135.9376|120.3126|135|129.0626|113.4376|111.8751|90.625|88.4375|95.9375|114.6876|125.5001|128.5001|145.2501|137.3501|145.0001|167.5001|184.0001|187.725|185.625|231.525|226.125|249.75|303.45|276.45|318.375|408.975|405.675|271.95|367.8|171.3|191.7|159|142.35|148.5|160.2|188.1|138|131.85|142.5|154.35|131.25|153.3|106.65|82.65|46.5|28.35|34.2|31.8|8.475|4.575|5.03|4.99|4.4|3.56|3.7|4.26|3.78|4.24|5.13|5.91|7.53|5.55|4.89|5.14|5.14|5.21|5.49|6.01|4.31|3.79|2.08|3.9|4.59|5.13|6.72|5.88|5.86|5.15|6|7.22|8.22|9.23|10.65|11.3|10.76|10.52|9.27|5.83|5.44|6.66|
2020-10-24 13:41:41|russ2000_0857|AMC|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.18|23.48|24.63|23.2|25.63|35.38|30.85|26.18|23.44|27.52|27.41|31.63|34.75|31.55|22.45|15.8|15|15.4|16.8|19.97|13.54|14.98|9.21|10.62|7.13|3.14|4.13|4.06|
2020-10-24 13:41:42|russ2000_0858|QDEL|price_next_month|17.5|15.5|14|13|14.25|9.5|11.25|11.5|9|10.5|17|18|22.25|17.5|6.25|7.125|5.5|4.125|2|2.5|4.125|4.625|5.375|6|6.5|4.375|3.5|3.75|4.5|5.375|3.625|5.25|5.25|4.125|5.25|5|5.5|4.75|3.75|5.875|4.5|4.9688|5|5.25|4|2.875|3.25|3.25|3.875|5.125|5.375|6.063|5.125|3.875|3.688|4.875|2.75|3.344|4|2.938|2.938|3|2.0625|2.3125|2.25|4|4.0313|6.4375|8|5.25|5.5625|5.25|3.81|4.25|7.01|7.6|6.73|5.85|3.121|3.43|5.07|6.78|9.1|12.12|6.81|3.44|5.64|4.56|4.32|7.1|11.61|9.99|11.45|9.54|15.52|13.59|13.98|14.88|20.65|15.77|16.01|20.26|15.81|12.3|11.64|14.93|14.3|13.28|14.76|12.4|11.55|13.58|13.27|14.96|17.86|14.3|16.52|15.67|17.53|22.44|22.32|26.77|24.662|29.56|21.45|23.87|28.55|23.54|23.3|20.71|19.22|17.04|17.3|22.8|19.3|18.98|24.17|31.99|40.95|45.78|56.7|67.86|64.36|58.03|63.94|59.03|56.9|76.8|139|282.47|248.21|
2020-10-24 13:41:44|russ2000_0861|NCI|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 13:41:45|russ2000_0862|GTN|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||10.9405|10.7945|9.2629|11.962|14.442|14.2959|17.3592|18.3076|11.4878|12.7463|11.7619|12.9104|12.2536|11.4338|10.0652|8.5886|9.0808|12.7463|13.4356|13.2165|11.4918|9.8471|12.035|11.4748|8.7877|8.6646|7.9823|12.1921|10.6954|13.5402|13.5664|11.1245|10.7656|12.2711|12.6649|11.2558|9.1464|9.51|8.25|6.16|6.24|7.51|10.44|9.18|9.4|7.09|5.86|2.74|1.7|0.43|0.45|0.45|2.3|1.79|3.09|2.24|2|2|2.14|2.52|1.57|1.7|1.71|1.55|2.38|2.29|4.88|7.93|7.49|14.68|10.72|13.75|7.55|10.93|14.15|15.83|14.11|15.26|11.64|10.52|9.83|10.95|14.5|13.75|15.9|16.65|11.4|16|16.38|15.04|24.54|16.88|14.87|20.89|11.78|13.7|13.81|
2020-10-24 13:41:47|russ2000_0863|DVAX|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||94|74.8|55.6|53.1|71.4|41|49|62|49.4|60.5|42|44|57.8|52.7|42.3|43.8|52.7|20.5|16.6|15|7.899|6.7|12.4|16.9|15.6|14.4|19.3|18.9|29.9|25.6|27.8|21.9|32.8|46.4|43.5|48.1|29.2|23.65|10.6|11.3|19.9|16.1|15.8|14.1|17.41|22.61|25.51|23.95|23.15|20.52|14.84|10.48|4.05|5.2|9.6|23.05|18.65|20.1|15.625|11.17|9.81|6.95|3.99|3.93|5.57|3.07|8.82|5.19|
2020-10-24 13:41:50|russ2000_0865|ARAY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.98|16.02|15.24|11.7733|11.9267|8.45|6.91|6.98|5.14|5.12|6.13|6.69|6.61|6.09|6.23|6.15|7.1|9.06|8.41|3.86|4.54|7.2|6.26|7.095|4.9|4.6|5.62|7.4|8.82|9.19|8.63|7.36|6.89|9.87|7.16|5.14|5.89|5.66|5.37|5.89|5.05|4.675|4.55|4.15|4.55|4.6|3.95|4.36|3.74|4.64|3.66|2.73|2.61|1.9|2.12|2.68|
2020-10-24 13:41:52|russ2000_0866|NGHC|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.25|14|18.2|17.57|18.8|18.89|21.05|19.18|20.81|21.37|21.05|21.73|24.94|23.64|20.95|20.28|19.22|24.51|26.68|26.41|24.47|23.93|22.77|22.4|22.2|15.91|20.99|33.84|
2020-10-24 13:41:53|russ2000_0867|GFF|price_next_month|2.8409|3.75|2.2727|3.0682|2.0455|1.8182|1.9318|2.3864|1.591|1.7045|1.591|1.7045|1.8182|1.8182|1.591|1.9318|2.0455|1.9318|1.3636|1.591|1.3636|1.25|1.0227|0.9091|1.0227|1.0227|1.4773|1.4773|1.3636|1.591|1.1365|1.7045|2.5001|3.6364|4.5455|7.2727|6.1365|5|3.9773|6.25|6.0227|6.0227|8.1818|8.2955|7.9546|6.3636|6.818|7.841|7.045|7.045|7.614|8.409|8.1818|7.5|8.636|12.614|11.023|13.295|14.375|13.58|12.1591|10.2273|8.9205|9.6023|6.6477|6.8182|6.7045|6.6477|6.1364|5.6818|6.9318|6.1364|8.4545|10.7273|11.55|15.72|19.2|15.1|11.55|13.52|13.62|17.9|19.35|21.8|21.95|20.97|22.25|26.93|19.19|25.85|22|23.6|26.67|22.62|24.59|25.76|23.99|17.57|15.43|10.9|9.35|10.05|8.44|9.95|8.67|9.64|8.77|11.81|14.1|13.56|11.79|11.64|12.74|9.45|9.47|9.97|9.91|8.79|10.15|11.8|10.3|11.9|12.53|12.56|10.64|10.77|12.29|14.69|16.81|17.24|17.18|15.18|15.81|17.14|16.7|25.45|24|20.5|22.55|20.05|19.9|17.9|12.12|15.91|19.62|16.35|21.31|20.79|16.41|22.87|22.99|
2020-10-24 13:41:56|russ2000_0868|EIGI|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.25|13.95|12.91|15.53|16.19|17.85|19.78|19.91|13.01|10.63|10.52|8.76|8.76|7.8|7.65|8.35|8.15|8.55|7.5|10.45|8.42|7.01|7.02|4.82|3.68|4.84|1.73|3.995|5.87|
2020-10-24 13:41:57|russ2000_0869|RRTS|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||343.75|352.25|267.5|358.25|371.25|378|337|360.5|443.75|433.25|398.25|459|570|708|717.25|666|641.5|711|544|537.5|604.75|628|461.75|242.5|301|184.75|193.75|272.75|166.25|184.25|232.25|196|60.5|61.75|19.275|12.5675|11.59|10.01|9.64|7.88|2.39|2.25|2.21|
2020-10-24 13:41:59|russ2000_0870|OFIX|price_next_month|||||||||||||||||||||||||||||||||||||10.5|12|10.25|10.5|9.5|8.875|8.25|10|10.75|10|11|13.875|18.375|17.375|9.75|8.25|10.375|9.75|8.25|8|8|10.625|13.5|12.25|13|13|12.75|15.656|14.5|14.75|14|15.25|18.5|19.875|21|21.8125|25.09|26.9|32.08|34|37.2|30.86|25.4|29.19|28.2|33.1|36.5|51.07|45|30.39|35.51|39.98|47|45.25|37.68|42.91|40.59|39.4|44.54|50.38|52.7|43.06|53.9|54.68|30.76|23.79|13.55|15.96|17.05|27.87|32|30.13|34.19|30.28|28.01|28.6|34.1|42.23|35.11|40.15|41.22|41.01|39.66|38.15|32.4|22.71|20.49|20.55|30.2|33.06|29.35|30.5|32.31|33.36|34.05|39.47|43.76|47.4|36.65|35.94|39.55|43.38|53.73|57.44|61.02|60.49|60.82|54.11|54.79|53.45|42.03|43.26|35.45|30.71|33.48|
2020-10-24 13:42:01|russ2000_0871|USNA|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||0.1565|0.516|0.641|1.375|1.25|2.25|2.6875|2.9065|2.3595|1.7035|1.8595|2.422|2.8125|3.4065|5.4065|3.0313|3.7813|2.0625|1.9219|2.0625|1.2969|1.2031|0.75|0.5156|0.75|0.5|0.4625|0.395|0.4125|0.9|1.6875|2.3225|4.2875|6.75|9.05|16.685|17.09|13.455|14.875|14.915|18.19|20.665|24.255|22.01|20.055|18.295|22.175|22.46|26.54|19.92|20.18|20.405|21.675|9.75|17.045|18.97|11.605|11.955|16.675|14.41|14.21|18.12|20.95|21.96|18.96|18.65|13.675|17.3|17.39|20.85|22.49|21.57|17.725|28.21|41.31|34.115|29.935|33.93|31.925|56.99|49.02|56.87|62.325|64.3|63.45|59.22|68.66|64.25|62.3|56.85|57.1|65.7|74.65|105.55|136.25|117.02|117.1|83.46|68.05|74.11|61.7|89.22|81.18|85.86|
2020-10-24 13:42:04|russ2000_0872|CENX|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||14.625|14.875|13.625|18|16.5|15.25|17|13|15|14.813|8.375|9.125|6|7.5625|10.625|15.375|15.1875|12.5625|12.5625|11.25|18.21|17.95|8.47|14.65|15.59|13.71|7.3|7.361|6.31|8.6|13.55|21.21|24.1|24.78|27.52|25.4|30.86|20.82|20.98|27.68|46.61|37.25|33.18|42.09|48.98|57.46|55.97|51.05|70.05|63.62|17.9|9.16|3.42|5.43|9.28|16.38|16.35|9.93|13.26|16.73|20.06|14.92|8.35|9.4|8.79|6.9|7.19|9.38|7.1|9.85|8.1|10.05|13.35|16.8|23.44|23.86|14.575|10.1|5.6|2.98|6.62|8|7.01|9.01|12.64|16.53|16.94|19.58|16.69|14.92|11.9|8.71|8.78|6.9|6.305|7.06|3.31|6.97|6.935|
2020-10-24 13:42:07|russ2000_0873|BCRX|price_next_month|||||||||||||||||||||||||||||||||||||||||||||5.625|4.875|5.75|5.5|6.375|9.5|10.375|9.625|13.625|12.75|11.875|15.5|11.25|11.75|7.375|7.5|8.375|7|6.75|9.75|7|12.25|26.375|21.0625|24.25|30.375|9.125|7.0625|5.03|4.3|3.64|5.25|3.99|0.75|0.89|0.87|1.6|3.91|8.08|6.86|8.699|5.77|5.275|6.1|3.99|6.95|13.835|19.03|15.55|11.4|11.87|10.17|8.5|8.3|7.87|4.12|3.66|3.32|1.6|1.9|3.96|9.2|8.93|6.84|7.59|5.97|4.96|4.12|3.885|3.4|3.07|3.49|3.62|4.44|2.91|1.62|2.01|4.4|5.755|10.2|8.59|12.52|11.72|10.18|9.29|15.48|8.99|6.97|3.26|3.62|4.05|6.3|6.34|5.11|4.5|4.5|4.92|5.9|7.32|8.68|7.43|3.17|2|2.85|3.91|4.07|3.71|
2020-10-24 13:42:09|russ2000_0875|CVGW|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.5|7.11|7.214|7.01|6.8|7.11|9.13|10.94|10.72|12.459|10.67|10.15|10.419|10.25|10.15|10.25|10.25|9.99|9.11|11.57|11.52|13.04|19.93|16.5|17.51|12.05|12.5|13.38|13.43|20.3|18.96|17.7|18.18|20.07|21.2|23.4|21.74|21.76|21.2|26.64|26.28|25.32|25.31|25|28.86|26.5|29.65|32.49|35.39|34.69|44.36|46.78|51.9|51.93|45.15|50.23|57.06|66.55|64.89|59.9|61.4|67.65|74.1|88.7|96.3|95.55|98.62|77.57|90.13|95.81|90.81|81.02|62.42|58.67|68.3|
2020-10-24 13:42:12|russ2000_0876|IPI|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||504|531.4|242.5|219.1|220.3|251.2|246.9|315.7|280.5|199.8|299.2|352.5|337.7|323.5|277.7|233.9|222.3|232.4|206.4|220.3|185.3|182.9|150|155|144.3|164|135.1|142.1|115.8|114.5|66.4|30.7|10.8|13.3|10.7|20.8|18.7|24.2|38.7|46.3|38.3|41|33.8|28.4|38.8|33.8|34.3|26.5|8.893|8.479|9.69|
2020-10-24 13:42:13|russ2000_0877|TGH|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17|14.59|15.68|19.01|9.83|8.63|6.87|10.72|15.64|16.53|21.95|26.13|26.81|31.53|37.35|29.63|21.74|29.03|33.93|36.5|32.18|33.8|40.58|37.99|37.18|36.28|38.41|38.31|30.65|31.61|30.11|25.74|18.41|11.32|13.6|12.25|7.72|9.05|14.7|13.95|17.7|23.3|16.6|16.1|12.5|11.91|9.63|9.65|9.3|10.69|7.76|7.7|14.03|
2020-10-24 13:42:15|russ2000_0878|ESPR|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.61|18.89|13.88|14.59|15.82|27|41.23|100.59|91.23|24.07|22.07|17.95|10.1|13.64|13.78|35.82|47.48|54.95|67.12|70.69|44.09|45.79|41.73|42.96|46.79|35.9|60.04|33.03|51.03|34.76|
2020-10-24 13:42:16|russ2000_0879|NX|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.1111|7.25|10.3611|8.3333|12.2778|10.4444|11.1389|8.2778|6.5556|8.4444|8.5|8.4222|11.3111|10.2533|12.7911|15.8889|18.3867|16.7733|14.8311|13.8667|14.1556|16.44|20.0667|20.32|21.2889|22.7022|29.2667|34.9933|36.38|39.3|35.9|43.5|42.56|31.58|33.67|42.4|50.06|45.25|51.05|51.97|15.55|13.56|8.73|9.46|10.82|15.36|16.74|17.49|18.32|17.32|18.97|20.55|16.76|11.41|16.54|17.95|18.02|18.76|20.85|15.85|16.69|18.6|19.9|21.04|17.66|18.01|18.85|19.86|21.44|19.4|19.29|17.35|20.46|17.01|20.8|19.5|20.9|23.05|22.85|17.55|17.9|17.52|15.47|16.12|18.57|17.92|16.88|9.39|12.57|18.65|
2020-10-24 13:42:18|russ2000_0881|ORIT|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 13:42:18|russ2000_0882|LKFN|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||2.9583|3.1667|3.2293|3.5833|3.7083|4.2917|4.4583|5.25|5.625|5.9377|7.7083|7.9167|8.3333|7.8333|6.3333|6.1667|5.7917|5.8333|5.875|5.1042|4.4167|4.1042|3.7083|4.1667|4.9|5.04|5.23|5.8433|6.7667|9.7133|7.94|7.88|8.3763|10.8567|11.4433|12|11.28|10.71|11.4333|13.26|12.45|14.62|13.89|13.73|15.48|16.0867|15.7|16.9333|15.5667|13.8133|16.5733|12.9267|15.4733|13.4267|13.9333|14.4267|13.3933|12.5|14.6267|11.6133|13.6333|13.4933|12.66|15.1067|14.5933|15.1067|14.9533|17.14|16.4733|18.0667|18.1533|17.9467|17.6333|19.64|21.8867|25.4533|27.28|25.5933|26.2533|27.2933|26.8733|28.4933|29.6733|30.2933|29.56|30.46|35.18|47.22|43.04|47.28|48.95|49.73|46.87|49.07|46.37|42.91|46.37|45.41|42.75|48.42|37.49|42.25|41.5|
2020-10-24 13:42:21|russ2000_0883|HAFC|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||17.725|14.7257|15.926|18.0167|19.5267|19.2275|20.7332|25.3937|29.4447|30.0472|40.5545|45.0546|43.2567|47.9125|45.6605|33.6405|36.406|36.643|42.3419|40.011|34.3417|33.0007|36.331|37.669|44.6715|47.681|52.1369|56|61.2|68.4|60.16|60.44|65.6|67.6|69.8|82.6|80|107.08|116|125.44|145.92|132.8|145.36|142.16|147.76|147.84|154.8|154.4|183.04|150.32|137.44|131.12|59.52|55.44|38|35.28|22.56|11.84|11.2|13.12|8.16|21.2|11.04|10.24|9.36|10.72|9.2|6.7912|8.53|10.4|10.38|12.98|15.26|15.76|17.88|16.64|21.78|24.51|22.15|19.96|20.88|21.02|25.13|24.71|21.91|21.39|24.16|26.32|35.6|30.125|28.1|31.3|30.3|30.55|29|24.06|20.78|21.88|21.84|18.26|19.47|10.39|8.67|8.12|
2020-10-24 13:42:23|russ2000_0884|MGNX|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.99|29.48|26.06|22.31|19.47|32.84|33.26|36.84|21.55|28.52|19.39|26.2|29.23|19.82|18.37|18.45|17.97|20.04|24.07|22.04|21.42|13.3|19.71|16.78|12.02|10.57|5.3|28.87|25.95|
2020-10-24 13:42:25|russ2000_0885|RTRX|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.59|3.78|5.4|1.62|1.71|0.189|0.207|0.18|0.126|0.045|0.045|0.018|0.0027|0.018||0.036|0.0099|0.0054|0.0036|0.0027|0.0036|0.0036|1.35|1.35|0.9|0.9|0.9|0.9||0.9||0.9||||1.87|3.2|5.15|4.9|6.8|8.3|21.46|12.31|10.79|12.8|23.09|32.55|19.97|18|14.84|18.49|23.12|19.08|17.75|19.83|24.54|23.74|23.27|28.5|26.48|23.34|23.2|20.23|11.25|15.2|15.13|20.89|20.53|
2020-10-24 13:42:26|russ2000_0886|UFCS|price_next_month|3.1096|3.3086|3.1836|3.1605|2.8412|2.4202|1.6797|2.1748|1.9758|2.5173|2.3692|3.1836|3.3334|3.8519|3.8519|4.4444|4.0741|4.5185|3.1297|3.889|3.8519|3.889|4.2223|4.5185|4.4444|4.8889|4.926|4.8519|4.5556|5.037|4.7407|5.3333|7.2593|7.1852|6.4075|6.8519|8.7778|8.9444|9.4444|9.2778|7.7778|8.5|8.3889|8|8.5556|8.8889|9.2778|9.334|9.084|9.6667|11.584|15|14.938|17|15.75|15.688|18.625|19.625|20.25|21.375|20.625|19.375|18.9063|16|13.25|12.625|11.1563|10|8.75|9.5625|8.75|11.25|11.785|14.655|13.625|15.37|16.83|17.59|17.53|15.18|16.09|16.575|19.8|20.7|21.905|30.775|30.055|33.96|33.88|44.78|45.02|41.02|29.94|29.86|35.38|33.85|36.75|34.42|32.04|33.38|32.95|27.17|23.17|20.05|18.67|16.81|17.48|16.82|22.87|21.44|20.03|20.045|19.8|17.15|18.81|19.63|17.22|19.6|23.77|23.19|27.96|26.01|31.7|25.1|27.82|28.26|32.48|27.94|29.87|34.56|37.19|38.63|44.82|42|39.52|47.2|44|45.12|46.09|43.39|50.29|60.29|53.83|52|43.61|52.27|45.52|44.26|28.6|25.37|23.12|
2020-10-24 13:42:29|russ2000_0888|SASR|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||5.5553|5.6393|9.75|13|12.6667|12.5|12.209|10.833|11|11.25|12.167|14.833|16.833|20.75|21.542|20.3333|20|18.1667|18.6667|19.4167|16|13.8333|15.1667|15.5833|15.5|21|20.9333|26.7067|30.15|31.08|30.81|31.411|31.79|33.33|34.2|34.9|34.82|36.79|33.8|34.01|35.5|31.79|35.83|32.96|36.5|37|36.15|35.31|37.27|35.58|30.36|31.47|27.27|28.41|15.99|21.72|21.63|11.57|15.02|13.91|8.41|17.19|14.97|17.15|18.79|18.23|18.23|16.49|17.62|17.62|18.5|19.3|20.14|19.67|23.56|23.21|27.94|25.68|24.58|24.13|25|26.02|27.85|26.63|26.63|27.3|28.2|30.53|39.9|40.62|40.85|42.85|39.78|38.82|42.32|37.83|32.88|33.2|35.59|33.22|38.25|23.32|22.61|24.88|
2020-10-24 13:42:32|russ2000_0889|SSI|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 13:42:32|russ2000_0892|WSFS|price_next_month|||||||||||||||3.4583|3.7917|4.3333|4.75|3.0833|3.25|3.8333|3.1667|3.1667|3.1667|3.0417|4.2083|3.0833|2.3333|1.5|0.7917|0.7083|0.6667|1|0.7708|0.7083|0.6667|0.6667|0.6667|0.4167|1.0208|1.6042|1.3958|1.3333|1.4167|1.25|1.2083|1.3333|1.3333|1.6667|2.5|2.9167|3.1667|2.5417|2.4583|3.1667|3.875|4.021|5.0417|6|6.6667|7.125|6.375|5.7083|5.5|5.2083|5.1042|4.75|3.75|4.0833|3.375|3.625|4.375|4.4|5.73|5.9833|5.7667|6.9333|8.3433|9.49|10.9|11.4667|14.7567|14.2167|17|16.1533|16.5833|18.1017|19.0567|17|19.0867|20.65|21.05|20.9767|20.5067|21.48|23.13|21.5033|18.4067|19.22|17.7667|16.9367|18.15|15.9567|8.6|9.0367|8.9567|9.2|9|14.0367|12.6667|13.0133|14.9667|14.99|13.2367|13.25|12.97|13.3033|13.81|14.1533|15.1567|16.3133|19.8433|23.3367|23.9333|22.54|23.8633|26.2167|24.62|23.7233|28.71|31.77|29.06|34.14|35.19|35.05|45.3|47.2|45.15|49.7|51.1|50.1|56.7|42.53|42.17|43.18|42.37|42.17|39.89|29.18|28.53|32.03|
2020-10-24 13:42:35|russ2000_0894|ATNI|price_next_month|||||||||||||||||||||||||||||||||||9|8.45|4.7|5.8|6.85|9.1|4.6|5.4|5.7|5.1|4.2|4.05|4|3.4|2.55|4.25|4.4|4.4|8.8|8.4|7.05|5|4.2|5|5.05|3.7|4.9|5.2|3.85|3.5|3.75|3.9|3.3|3.6|3.9|4.25|4.6252|4.42|5.5|5.6|5.24|5.464|5.264|5.496|5.56|6.36|6.816|8.28|10.076|11.272|12.66|12.2|12|12.796|12.2|12.8|13.22|15.6|23.14|18.58|19.34|30.04|25.24|29.18|35.91|31.49|31.13|30.59|24.33|21.5|22.08|41.93|45.84|48.43|55.18|44.71|42.26|37.35|36.73|37.77|37.95|36.09|34.06|34.96|41.44|43.28|50.77|51|55.42|58.25|59.17|58.51|67.19|66.43|66.02|70.74|76.42|76.99|71.91|73.52|67.64|80.29|69.19|58|54.29|59.36|53|63.88|84.49|74.58|61.05|56.27|59.23|57.87|62.12|57.63|46.1|
2020-10-24 13:42:37|russ2000_0896|COWN|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.2|23.72|23|15.16|13.92|18.92|16.48|15.84|10.96|10.48|10.96|10.76|11.2|9.96|10.52|12|14.06|15.4|17.88|17.32|15.2|18.8|21.36|25.32|19.12|14.8|14.28|11.8|13.84|15.3|13.9|16.55|17.75|14.05|13.75|14|17.37|14.08|15.78|16.87|15.05|15.84|9.09|16.43|17.85|
2020-10-24 13:42:39|russ2000_0897|KRA|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.6|18.16|19.53|29.39|31.11|39.9|41.2|15.68|21.46|27.38|22.7|25.22|25.47|21.02|20.07|19.65|22.61|26.77|21.95|17.78|20.63|20.39|23.32|19.44|15.95|17.09|27.37|33.09|28.92|30.83|33.8|40.85|50.21|47.78|46.18|45.19|23.73|34.9|31.28|31.91|24|9.04|16.48|21.25|
2020-10-24 13:42:40|russ2000_0899|NBHC|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.57|18.91|18.55|18.64|20.76|21.24|20.05|20|19.25|19.36|18.64|21.07|20.48|21.05|19.9|19.83|23.33|31.96|31.8|33.84|36.19|32.23|33.28|38.78|37.73|31.07|34.33|36.89|34.29|35.97|23.01|25.38|28.86|
2020-10-24 13:42:41|russ2000_0900|MYRG|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.5|0.35|0.19|0.18|0.18|0.35|0.12|0.16|0.18|0.17|0.077|0.0185|0.018|0.016|0.01|0.01|0.014|0.004|0.0022|0.006|0.0031||0.0019|0.0019||16.25|10.94|10|14.22|18.81|20.64|18.42|17.89|15.94|15.82|20.24|24.34|22.79|19.38|19.46|16.59|17.04|20.5296|21.9|22.82|19.36|23.25|24.71|24.3|27.16|23.4|26.73|30.89|30.65|27.25|20.36|24.84|23.99|29.96|38.18|41.73|31.18|30.24|34.82|31.35|37.32|32.61|29.2|36.29|37.26|31.68|32.61|25.02|30.72|44.77|
2020-10-24 13:42:43|russ2000_0901|FN|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.76|16.41|21.83|21.18|23.87|18.77|14.85|17.78|12.41|11.84|13.53|14.04|14.13|16.98|18.88|20.49|20.84|14.7|16.81|19.2|18.68|19.8|23.95|31.72|35.74|44.99|37.98|40.36|42.74|37.69|28.99|31.35|37.43|46.24|49.47|55.2|50.76|51.66|65.7|59.09|64.05|62.57|
2020-10-24 13:42:45|russ2000_0902|NHC|price_next_month|||||||||||||||||||||||||||||||||||9|12|11.875|11.25|13.625|16.375|16.875|19.75|26|28.875|25.5|25.875|27.8746|24.6256|26.2501|30.1253|33.1243|38.8753|37.3744|39.3752|41.4995|44.8748|41.4995|49.8747|57.2501|36.25|35.75|20.75|19.813|12.25|8.125|7|6.5|4.375|4.875|4.6875|2.375|9|10.35|18.08|16|17|17.75|18.4|18.03|17.58|18.7|20.72|19.2|20.09|29.5|26.99|29.78|32.74|30.65|34.05|36|40.15|42.55|46.19|55.45|54.9|51.31|52.16|49.8|50.11|50.09|50.89|41.01|45.5|39.7|37.25|35.97|36.72|35.36|34.92|36.41|44.27|46.46|47.57|38.31|44.33|45.6|43.67|47.62|48.13|46.43|48.03|48.38|52|54.73|54.96|60.31|62.97|63.3|63.2|65.28|63.15|64.45|64.6|64.7|74.85|74.42|65.17|64|62.37|61.28|72.08|79.53|80.33|75.43|87.6|82.18|87.99|68.37|59.32|66.57|
2020-10-24 13:42:48|russ2000_0904|TRST|price_next_month|1.8574|2.0188|2.2615|2.827|2.5262|2.8727|2.9308|3.5939|3.4031|4.6616|4.4708|5.8535|7.245|7.3115|6.1773|6.8067|7.8167|7.0542|6.5485|7.1207|7.3115|7.5692|6.8022|7.8158|7.686|7.0529|6.9943|7.3094|7.6877|7.0577|6.4276|7.4984|7.9396|8.3808|7.9394|9.5148|9.8932|9.5148|10.2081|11.6572|12.2873|12.8387|14.4142|14.0989|12.445|14.6506|10.8207|10.8207|11.5057|15.9467|14.1375|14.1772|13.9735|13.4816|16.8248|16.2588|15.6901|17.8643|18.147|19.7547|21.7391|22.5193|27.6879|13.5625|13.375|13.5625|14.8438|12.0625|11.9375|12.125|12|12.75|12.19|13.2|11.92|12.91|12.94|12.46|10.671|10.32|10.43|12.31|13.05|13.49|12.61|12.64|13.39|12.49|11.01|13.33|12.9|12.68|11.57|11.01|11.05|10.52|9.17|9.28|10.54|10.3|8.73|8.73|12.17|6.7|6|6.29|5.95|6|6.65|5.82|5.39|5.985|6|4.62|4.96|5.58|5.47|5.51|5.58|5.29|5.36|5.94|6.72|6.53|6.61|6.59|7.3|6.43|6.67|6.23|6.23|5.5|6.41|6.63|7|8.4|7.95|8.3|9.175|8.6|8.55|9.1|7.49|7.76|8|8.1|8.64|7.93|6.3|5.79|5.8|
2020-10-24 13:42:50|russ2000_0906|HLIT|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||7.219|8.875|6.375|4.688|7.063|9.375|8.438|11.25|8.25|9.25|6.25|5.875|8.75|6.875|5.4688|12.25|22.8125|39.6875|60.25|96|74.9375|23.5625|14.5|11.75|4.45|15.25|8.07|13.35|8.05|1.75|1.03|4.22|3.47|3.96|7.75|10.59|6.58|6.51|8.32|11.4|5.51|5.33|4.61|5.5|5.35|5.05|8.11|9.05|8.27|8.87|12.32|10.92|8.27|7.79|7.11|5.15|7.33|6.93|5.25|6.07|6.84|6.97|6.98|8.44|8.28|5.43|5.5|5.88|4.72|4.24|4.34|5.23|5.68|7.655|7.305|6.56|7.03|6|6.67|7.65|7.01|6.01|5.76|3.3|3.46|3.29|5.1|5.3|5.8|4.1|3.7|3.65|3.65|4.6|5.51|5.29|5.66|7.47|7.78|7.035|5.8|5.58|7.07|
2020-10-24 13:42:53|russ2000_0907|AMWD|price_next_month||||||||||||||7.3742|6.3773|6.9961|7.632|7.4946|4.1254|4.6927|4.6239|4.5625|5.0625|4.75|5.9375|6.8125|3.4375|3.375|4|2.9375|1.8751|1.3751|2.1251|2|1.7501|2.1251|2.1251|1.6251|1.6251|2.1251|2.1251|2.25|2|2.375|2.8125|2.625|2.875|2.813|2.813|2.75|2.375|2|2.407|2.625|4.188|9.125|6.313|7.25|10.625|10.313|15.125|13.875|13|18.9375|19.25|16.375|11.125|8.875|10.125|9.625|9.0313|10.0625|13.71|23.775|17.28|29.765|33.75|22.905|26.42|17.375|23.975|25.175|24.555|31.175|32.1|28.455|37.18|41.48|31.84|35.21|30.97|31.25|34.76|33.98|36.99|44.96|34.51|30.05|25.36|20.98|18.87|23.59|18.54|15.05|20.7|23.44|19.67|20.16|23.11|16.53|17.7|18.65|20.31|16.62|17.01|14.22|17.95|16.67|23|27.81|33.65|34.69|33.92|35.11|30.01|29.4|40.91|41.13|50.7|65.76|72.7|69|72.84|74.23|74.7|71.2|91.9|98.15|96.6|140.05|82.2|83.45|60.44|69.95|89.93|84.85|99.16|109.65|51.41|80.62|86.74|
2020-10-24 13:42:56|russ2000_0908|RECN|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 13:42:57|russ2000_0909|CUBI|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.9091|9.3182|11.8182|12.7273|13.6182|15.2|15.1273|14.8091|18.6818|19.8636|20.4|18.07|18.09|24.34|26.63|24.52|25.95|23.5|23.99|24.77|35.65|30.76|28.62|32.57|27.95|29.39|29.24|23.62|19.58|19.21|20.07|20.01|22.36|9.84|11.15|11.34|
2020-10-24 13:42:58|russ2000_0910|GERN|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||6.9212|6.5863|12.168|7.7027|7.0329|9.4888|9.712|10.8284|8.4287|4.8002|9.9353|8.9864|9.433|9.2655|13.0052|20.9869|27.0151|17.8612|14.3448|10.297|12.6725|10.2434|7.8232|6.9659|3.9286|3.6705|3.1257|6.0282|8.0286|14.4229|8.9931|8.0197|6.6622|6.3407|7.341|5.6888|7.0909|8.6091|7.7696|6.5283|5.9657|5.8853|7.8232|6.7515|6.4211|6.9391|4.6886|4.4117|2.831|2.7149|4.5903|4.4921|6.8498|5.8138|5.412|4.9833|4.0545|5.6888|4.6796|4.4028|3.4919|2.0898|1.3932|1.3485|1.5718|1.2548|1.3307|1.0404|1.3217|2.6077|4.376|1.7325|2.8489|1.94|3.3|4.08|4.32|3.01|4.58|3.1|2.67|2.36|2.13|2.33|2.91|2.2|1.89|3.31|3.61|1.66|1.1|1.89|1.4|1.53|1.3|1.07|2.18|2.05|
2020-10-24 13:43:01|russ2000_0911|TR|price_next_month|1.1284|1.0831|0.9693|1.0679|1.2648|1.559|2.096|1.8352|2.8427|2.9399|3.3283|3.6747|3.7634|4.028|4.3109|5.7524|5.3435|5.6967|4.356|5.9648|5.6521|6.0395|6.103|5.3155|5.2663|6.4688|6.5857|6.4933|7.0894|8.2869|6.7058|7.9755|9.5802|10.7538|11.8557|13.9871|13.7235|13.5322|15.089|15.0171|15.1367|13.5081|15.0411|14.2507|12.3106|11.9752|11.9033|12.2173|12.5742|13.7955|13.8442|14.9443|13.605|13.508|14.083|14.706|18.1553|18.7767|21.7485|24.0476|27.7835|27.6842|26.1554|29.7915|28.2168|23.5779|21.5776|21.4499|21.6112|26.5209|26.9154|35.5599|34.9363|28.0733|26.484|27.6976|34.8757|27.5315|23.4687|21.0578|22.8771|24.0059|26.0426|28.4187|28.3281|23.8236|24.6529|26.1572|25.8615|26.2049|25.3758|24.3289|24.4964|22.7377|26.6153|26.565|24.2787|20.9622|21.582|20.9204|20.376|21.9002|20.8282|19.9908|20.3927|20.2252|20.778|21.7997|22.2771|21.1297|21.984|23.1648|24.823|23.4914|20.7445|20.3006|19.9405|20.5016|22.319|22.6958|26.1546|28.3572|26.7995|25.4093|24.3169|22.7125|25.5764|26.9048|27.5253|28.8492|28.2006|29.1601|32.6156|33.9792|32.4418|34.2721|35.206|35.0646|33.5564|33.7449|27.7184|29.0291|30.6505|33.6408|37.699|36.2718|33.2816|33.1165|35.13|31.7|30.56|
2020-10-24 13:43:03|russ2000_0912|PRO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.75|13.46|16.99|12.24|10.8|8.99|5.85|5.49|7.95|9.35|9.64|9.22|6.96|9.45|11.61|14.49|17.25|14.78|14.82|18.6|16.64|18.74|19.36|27.15|30.07|30.72|39.32|29.88|27.15|24.19|26.49|25.6|20.85|24.19|22.2|10.74|17.45|21.82|21.56|23.02|27.7|25|27.66|32.9|38.26|31.11|30.78|42.93|65.65|60.29|65.13|25.4|42.81|32.25|
2020-10-24 13:43:05|russ2000_0913|ETH|price_next_month|||||||||||||||||||||||||||||||||||||||||6.625|6.375|8.2083|10.4584|8.1667|6.7083|8.167|7.417|6.25|6.209|6.583|7.792|8.6667|7.292|11.917|14.625|14.75|17.6667|23.625|31.917|33.959|27.5417|22.9167|31.8333|33.7917|31.75|35.5625|24.9375|26.6875|25.5|29.25|36.77|35.5|37.51|32.01|39.88|41.21|31.22|32.05|31.55|33.68|35.54|36.8|43.7|41.6271|37.15|38.09|35.24|30.13|33|33.82|42.51|44.89|37.32|35.62|37.67|35.3|34.16|30.86|30.95|27.47|25.1|17.89|11.39|13.45|12.73|12.46|14.49|20.2|15.34|15.17|22.4|24.09|18.4|19.8|23.6|23.2|20.63|29.41|28.91|29.28|30.37|26.64|25.24|24.28|22.92|28.3|27.22|24.22|30.19|27.21|26.7|34.04|34.73|30.7|29.1|29.8|32.05|29.75|24.85|22.05|22.5|19.14|18.98|22.1|20.58|19.71|16.15|11.31|11.84|17.17|
2020-10-24 13:43:07|russ2000_0914|BLDR|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.81|19.12|21.93|23.27|19.82|16.18|17.57|16.64|16.34|10.4|6.36|7.01|4.53|4.2|1.25|1.98|4.02|5.28|3.75|3.41|2.69|2.29|2.05|3.28|2.12|1.23|2.16|4.02|4.75|5.12|5.9|5.4|6.14|5.85|7.53|9.07|6.85|5.51|6.6|6.9|12.68|13.705|9.03|11.28|12.81|11.35|11.53|14.88|15.69|18.01|22.68|18.93|18.46|14.08|12.93|13.63|16.84|20.27|26.29|11.54|19.59|33.16|
2020-10-24 13:43:09|russ2000_0915|SGMS|price_next_month||||||2.6653|2.4468|2.5508|2.5301|1.3327|1.4472|1.3327|1.3848|1.4472|1.3848|1.5514|1.8845|1.947|1.5514|1.999|1.999|2.2801|2.2801|3.0506|4.4978|4|4.2501|3.4167|3.1667|2.1667|1.1458|2|2.0834|1.1667|1.4167|1.2501|3.6667|3.8334|4.0834|7.8751|11|16.875|26.5|21.375|18.375|14.75|17.5|6.75|4.375|3.063|3|3|3.188|1.938|1.313|1.438|1.188|1.688|2.438|2.25|2.688|2.563|1.625|2.125|1.875|3.063|2.563|3.563|3.438|4|3.1|3.35|3.1|5.09|4.33|9.1|9.97|7.55|7.62|5.9|6.52|8.4|13.3|14.98|18.04|17.81|21.18|25.72|21.47|27.38|29.96|32.05|38.09|33.97|28.03|31.04|33.29|34.31|36.15|23.8|28.16|30.34|18|12.57|17.49|18.02|14.07|14.08|14.71|10.59|7.92|10.32|10.53|9.14|8.69|11.19|10.16|8.46|8.235|8.89|8.88|13.63|18.28|14.08|11.98|8.54|11.77|11.81|12.67|15.1|11.09|5.92|9.92|10.655|12.4|17|23.75|37.05|47.6|46.65|53.3|48.05|22.26|25.06|23.13|20.45|23.99|24.84|12.61|17.57|34.84|
2020-10-24 13:43:12|russ2000_0916|IVC|price_next_month|||||2.75|2|1.75|1.3125|1.1875|1.0313|1|1.125|1.5625|1.5313|2.1563|2.0938|2.5938|2.3438|1.5313|1.6875|2.1875|1.9063|2.25|2.5938|3.625|4.25|2.375|2.375|2.625|3.4063|3.9375|6.6563|8.7813|10.4375|13|12|9.875|11.25|10.625|12.375|12.125|12.625|12.625|14.125|13.375|13.875|15.125|17.125|19.75|22|25.25|28.5|26|29.75|28|27|19.875|21.125|23|20|27.875|23.625|22.5|25.25|23.125|22|20.875|19.8125|26.75|23.125|28.5|33.1|35.3|35.79|33.5|33.85|37.82|33.45|31.6|30.34|31.95|35.1|41.02|42.82|39.83|40.55|46.18|46.54|40.96|42.15|33.79|34.59|30.65|21.03|21.83|21.59|18.64|20.55|27.06|24.34|18.04|23.53|18.19|19.06|15.39|20.4|22.43|25.04|26.43|23.83|27|27.64|32.9|29.98|22.45|17.08|15.85|14.09|13.65|15.73|13.45|15.61|21.47|20.18|15.8|14.97|15.71|14.65|20.07|17.05|17.28|15.41|11.24|11.52|9.15|11.5|14.7|15.65|15.5|18.4|18.2|17.85|12.92|5.14|7.4|5.35|7.72|7.69|7.52|7.04|7.16|
2020-10-24 13:43:15|russ2000_0917|UBNK|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 13:43:15|russ2000_0919|CASS|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||18.1825|18.9403|19.95|11.3636|13.1313|12.8791|12.4994|17.0459|15.183|12.1453|11.7845|11.8446|11.7845|12.1453|9.1991|9.3795|10.101|8.8985|8.4175|8.2371|9.2352|10.8947|11.7845|12.1116|11.2554|11.1111|12.4748|13.1818|16.0354|16.6313|16.8737|17.1768|20.197|18.6869|18.298|19.697|20.8838|15.7828|16.6162|18.9394|22.0657|24.2424|25.5682|25.6288|26.2273|28.4015|23.5985|23.4697|23.6742|27.2576|22.8182|24.0833|24.697|23.2273|22.803|24.0682|26.2727|27.4242|28.8864|29.2424|28.9848|28.2121|27.9015|29.1136|31|32.1818|32.7121|31|38.1515|40.8409|50.5303|39.7727|37.6364|33.3485|36.7348|40.5455|42.5606|38.9697|38.3636|37.2197|39.0985|41.0909|55.3939|48.6894|50.2576|50.2424|47.9667|48.6667|59.275|51.8083|53.98|47.99|48.05|52.17|57.35|34|37.01|42.23|
2020-10-24 13:43:18|russ2000_0920|CZR|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.13|4.25|5.12|7.91|9.26|11.1|11.85|14.97|13.98|16.9|18.8|19.35|26.75|31.3|34.65|40.2|48.7|39.45|48.61|48.39|40.08|59.33|10.67|41.2|57.1|
2020-10-24 13:43:19|russ2000_0921|CDR|price_next_month||||||||||||||||24|24.75|25.5|24|21|21.75|22.875|22.5|20.25|18|15.75|18|11.25|18.75|14.625|12|12.75|14.25|14.25|11.25|11.25|11.25|12.75|10.875|10.875|11.25|10.125|13.5|14.25|13.5|14.25|14.25|11.2523|11.2523|12.7525|12.3805|12|12|11.6303|11.2523|12.7525|13.8808|16.1312|17.6315|20.068|19.882|15.003|15.7531|18.0036|13.8808|13.5027|12.7525|16.8814|13.5027|12|13.5027|8.6297|6.5413|9.752|19.6539|12.7525|14.2108|17.2535|11.7924|15.123|12.7525|27.0054|22.2044|12.4|12.41|12.54|13.95|14.06|13.96|14.99|13.91|14.15|14.95|14.58|15.95|16.13|16.1|14.64|13.61|9.52|11.75|11.48|9.7|7.47|2.4|4.2|6.5|6.66|8|5.51|6.53|6.36|5.85|5.18|2.97|4.39|4.9|5.28|5.51|5.44|6.31|5.24|5.13|6.28|5.92|6.27|6.07|7.35|7.54|6.61|6.73|6.8|7.08|7.43|6.71|6.66|5.31|4.91|5.75|6.06|3.99|5.21|4.07|3.22|3.25|2.59|2.94|3.03|0.5315|0.97|0.8224|
2020-10-24 13:43:22|russ2000_0924|IPHI|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.3|21.23|21.65|17.55|8.5|12.66|13.19|9.54|10.37|9.74|9.89|11.07|13.46|12.79|16.12|14.72|14.4|17.91|18.45|22.15|25.54|26.7|34.11|30.76|43.39|44.68|47.29|34.18|39.99|38.17|30.47|33.92|36.6|30.84|45.64|52.21|60.24|78.98|85.94|121.86|114.03|
2020-10-24 13:43:23|russ2000_0925|CVCO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.055|10.76|12.75|18.5|18.21|19.445|23.75|23.41|28.95|36.09|41.67|48.91|43.82|30.24|32.53|35.76|34.92|36.01|31.85|37.35|32.54|36.15|25.38|23.45|28.01|35.19|35|36.21|34.96|34.69|48.69|42.38|46.9|36.89|40.27|43.92|49.78|46.35|49.51|46.56|51.25|57.75|69.18|79.2|83.51|67.32|75.53|70.93|77.37|73.82|81.53|88.13|92.03|99.3|98.9|116.85|130.05|153.45|153.6|175.7|213.05|210.76|134.01|126.86|155.72|191.1|199.31|135.26|185.33|180.72|
2020-10-24 13:43:26|russ2000_0926|INO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||55.008|49.008|45.008|49.008|50|67.008|48|23.008|16|13.76|17.6|8|11.36|8.16|6.88|2.4|4.48|4.48|12.32|16|25.44|26.4|17.76|11.68|15.56|13|10.92|10.2|9.56|10.68|8.2|10.7676|13.52|13.48|11.52|5.88|3.56|3.6|4.24|3|2.08|1.5196|3.24|6.16|5.2|5.28|4|5.2|5.88|4.68|3|2.2|1.7308|2.64|1.8004|2.36|2.514|2.052|5.88|8.32|9.84|13.32|9.96|10.45|9.49|9.07|7.6|5.82|5.54|8.89|9.08|9.4|7.18|6.25|7.8|6.51|4.36|4.62|4.44|6.11|4.74|3.86|3.01|2.05|3.1|7.52|23.27|11.74|
2020-10-24 13:43:29|russ2000_0927|QUAD|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||48|46.33|42.87|42.3|39|16.04|16.22|13.66|14.61|17.09|21.23|22.97|24.4|30.26|25.74|23.64|22.62|18.86|22.75|23.11|17.56|13.02|9.2|12.26|23.09|27.11|25.73|24.2|22.55|23.53|22.19|25.22|21.63|19.12|13.03|12.48|7.54|10.33|5.13|2.09|3.28|3.02|
2020-10-24 13:43:30|russ2000_0928|DXPE|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||5|5|2.5|5|5|5|5|7.5|7|6|7|5|6|5|4.625|3.6875|3.719|3.5|2.5|1.25|1.328|1.1565|0.5|0.75|0.3125|0.33|0.56|0.45|0.55|0.63|0.595|0.48|0.525|0.545|0.975|1.185|2.03|2.05|2.13|2.435|2.25|2.525|3.545|12.76|11.45|18.135|14.605|10.625|15.845|20.245|23.25|18.491|20.19|20.945|19.645|26|14.55|10.38|9.57|11.74|13.31|15.14|15.7|19.1|24.84|24.49|26.34|20.72|34.13|41.52|44.52|49.3|51.67|72.89|70.21|80.2|106.72|100.4|77.08|70.6|42.59|46.2|41.98|29.875|18.12|17|17.87|28.95|36.84|38.11|34.8|32.44|30.4|38.49|41.71|38.75|32.31|41.13|36.51|32.85|39.4|11.62|17.49|16.34|
2020-10-24 13:43:33|russ2000_0929|HZO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.25|8.5|10.75|11.25|11.875|9.25|9.4375|9.4375|7.1875|6.3125|6.625|7.5|9.05|6.59|9.8|12.35|13.45|8.45|12.8|9.95|14.8|15.1|18.32|29.45|24.54|23.64|28.18|30.05|30.55|25.69|31.96|34.6|21.98|25.66|22.84|23.33|20.7|15.68|13.17|13.01|5.49|6.37|2.87|2.44|3.33|8.02|9.88|10.78|7.84|7.52|9.06|9.77|8.77|6.69|6.95|8.42|9.38|8.25|10.06|12.67|11.96|12.54|16.01|15.26|16.28|16.93|20.6|25.09|22.68|15.04|17.15|17.5|19.22|21.1|18.7|21|19.2|17.1|18.6|18.25|20.55|20.44|21|19.33|16.87|15.24|16.17|8.61|22.65|26.46|
2020-10-24 13:43:35|russ2000_0930|FFIC|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||4.213|4.481|4.407|5.352|5.481|5.333|5.593|6.297|6.963|6.8148|8.167|8.703|5.3333|6.8889|5.8889|7.0556|6.9445|6.25|6.3333|6.9722|7.1667|7.9722|8.4445|10.7511|11.6667|11.3067|11.3133|13.3467|10.4067|11.2333|11.5933|14.84|15.3|18.25|18.1|17.74|19.34|19.26|18.14|19.01|15.62|15.81|17.14|17.74|17.39|16.97|16.5|15.54|17.71|14.79|18.02|16.87|17.01|11.05|6.17|8.67|11.53|11.47|13.59|13.33|12.31|14.44|14.75|12.9|12.12|13|13.6|13.5|15.75|15.92|16.2|17.77|18.2|20.25|21.45|19.54|18.4|19.27|20.37|21.77|19.95|20.39|20.98|21.21|23.15|29.2|26.8|28.39|30.82|28.84|27.01|26.04|23.79|22.25|22.84|22.23|20.64|21|10.76|10.54|11.55|
2020-10-24 13:43:38|russ2000_0931|FRED|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 13:43:38|russ2000_0932|LMNX|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.188|40.125|30.4375|20.875|16.25|17.74|14.37|17.49|7.15|5.31|6.98|3.95|4.68|5.3|7.96|9.95|9.36|8.91|7.411|7.48|7.55|11.07|10.46|13.43|14.47|17|17.65|12.69|13.9|11.75|16.5|17.12|20.8|20.37|24.69|19.86|17.97|16.83|17.38|15.16|17.24|15.91|16.03|18.27|18.99|21.16|22.06|20.74|23.27|24.73|18.41|17.4|16.18|22.55|20.51|18.48|18.23|16.86|21.1|18.47|16.55|17.25|18.07|20.35|19.33|20.3|22.89|20.4|18.5|21.12|20.56|20.24|21.73|29.92|26.84|23.1|23.71|20.58|19.9|22.99|29.55|32.37|23.46|
2020-10-24 13:43:41|russ2000_0934|KAI|price_next_month|||||||||||||||||||||||||||||||||||||||19.1669|24.1669|23.8891|23.0554|31.6669|35.8336|33.3334|31.1111|34.165|35|40.835|48.61|52.5|72.5|76.25|70|52.5|50|46.875|50.625|53.75|62.19|57.5|45|30.625|38.125|35.625|36.875|35.315|37.5|33.75|23.75|20.625|16.35|23.25|13.98|13|14.15|15.9|14.25|14.45|16.53|16.25|19.81|18.25|21.95|18.4|20.1|18.05|19.3|17.2|22.85|16.8|19.24|23.61|20.91|27.3|27.35|27.45|26.95|32.47|26.43|26.08|21.39|16.44|10.04|12.34|11.11|12.89|15.22|20.01|19.49|19.66|21.16|30.85|26.31|21.65|24.26|25.87|20.71|24.29|26.87|27.67|32.74|35.8|35.91|34.75|38.14|41.34|39.74|50.96|45.59|41.12|38.81|47.35|54.94|51.65|61.6|62.15|78.05|113.6|100.25|92.25|96.6|98.7|85.3|98.09|93.46|90.8|106.6|84.09|108.51|120|
2020-10-24 13:43:44|russ2000_0935|WMC|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.77|19.93|22.3|20.34|23.17|16.9|16.21|14.82|15.44|13.83|14.02|14.89|14.39|15.14|11.88|10.69|9.9|9.33|9.87|10.35|9.74|10.39|10.54|9.79|9.81|10.7|9.86|8.97|10.32|9.8|9.58|10.4|1.45|2.24|2.11|
2020-10-24 13:43:45|russ2000_0936|ACET|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||105|59.99|63.07|93.45|62.3|48.58|71.96|57.26|9.87|7.07|14.42|12.66|
2020-10-24 13:43:45|russ2000_0938|MOD|price_next_month||||||3.0782|3.4063|4.5469|5.0625|4.5|4.5938|6.375|6.5|6|6.3125|7.6875|8.0625|9.5|8.125|7.875|8.875|8.25|7.5|7.875|9|10|9.5625|9.25|9.375|11.25|9|9.0625|10.25|10.75|12.75|12.75|15.75|16|16.25|19.5|20|19.75|25.75|29.5|25.5|26.875|29.2499|29.6254|33.8746|40.2504|27.4997|25.25|27.2505|26.2502|24.7504|28.5|26.7498|31.2504|34.0633|34.8748|37.1882|33.375|32.7502|28.7503|31.2504|32.0305|24.8745|24.7504|22.0626|27|26.3754|25.688|27.8804|29.3396|20.7505|25.3501|29.4199|23.4998|17.4901|16.1999|20.1904|21.2501|25.59|26.9605|27.4997|29.6598|30.71|31.53|27.08|36.07|33.06|27.1|29.01|23.57|23.81|26.16|23.13|25.6|23.26|15.42|17.57|17.44|7.4|2.74|3.82|7.65|10.3|9.51|14.01|10.15|13.52|16.5|17.81|14.91|10.57|10.94|7.9|6.71|6.8|8.48|9.14|11|13.32|13.1|16.48|13.77|12.83|12.19|12.29|10.13|8.37|6.42|10.81|9.6|10.95|13.6|12.1|16.25|21.05|23.35|17.2|17.45|13.01|14.63|14.79|13.72|11.43|7.03|4.63|5.44|7.17|
2020-10-24 13:43:48|russ2000_0939|ONCE|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 13:43:48|russ2000_0940|INSY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 13:43:48|russ2000_0941|FFG|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||9.25|11.125|12|12.563|18.969|18.813|19.5|28.969|26.938|20.125|24.375|21.4375|19.4375|18.8125|17.625|13.75|15.8125|16.125|17|16.8|18.05|16.82|17.03|18.7|20.99|19.16|19.6|20.15|21.4|26.25|25.96|27.33|27.68|26.19|27.7|27.9|28.6|29.37|32.9|32.39|32.43|33.47|39.5|38.1|39.19|41.34|33.04|27.95|19.71|18.81|16.2|4.52|7.55|18.06|19.26|25.99|22.51|26.69|29.23|31.19|31.89|27.44|33.66|33.09|29.71|33.24|34.5|38.4|44.89|44.76|43.88|43.39|44.94|44.78|54.02|61.17|57.48|60.28|58.75|59|61.9|62.74|75.05|65.8|64.45|75.75|70.1|68.7|80.95|75.45|67.98|64.19|63.98|56|59.14|39.24|34.59|50.82|
2020-10-24 13:43:51|russ2000_0944|EXEL|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.188|34|28.625|8.563|8|15.51|11.6|15.71|13.05|5.92|3.96|7.31|7.24|8.93|7.79|7.66|9.09|8.24|8.68|8.4052|6.65|8.14|7.82|10.91|11.96|9.83|8.34|9.55|10.15|11.46|10.81|8.36|7.39|5.55|5.93|4.93|4.55|4.41|6.31|7.36|6.34|3.58|4.39|7.96|11.54|9.195|5.67|4.49|5.015|5.91|4.81|4.83|4.56|4.78|5.92|6.845|3.67|3.34|1.52|1.63|2.6|3.33|5.6|5.29|4.41|8.14|11.93|15.3|20.68|24.97|25.65|31.75|20.58|21.17|15.94|20.73|23.2|21.12|16.52|17.01|17.78|23.37|24|
2020-10-24 13:43:53|russ2000_0946|CPE|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||110|100|95|117.5|97.5|105|117.5|112.5|168.75|190|132.5|167.5|205.63|160|177.5|128.125|123.75|110.625|109.375|107.5|128.125|120|135.625|133.75|152.5|137.9|124.4|101.5|67.8|59|63.7|35.8|53.3|39.1|46.6|67|84.9|93.5|117.5|134.8|135.1|146.1|135.9|182.1|183|189.2|206.4|186.5|153.8|138.8|138|140.1|145.8|153.6|200|229.9|103.2|21.1|17.6|16.8|16|22.9|60.7|57.7|49.3|87.1|68.5|69.7|47.1|60|58.1|49.7|57.2|51.5|35.8|40|68.3|67.5|91.8|98.8|65.6|54.5|89.4|65.4|86.8|68.5|105.1|113.9|129.9|152.8|118.4|113.2|110.9|113.5|139.1|107.6|99.7|81.4|75.1|49.2|38|30|4.056|11.4|5.3|
2020-10-24 13:43:55|russ2000_0947|CAMP|price_next_month||||14.625|14.25|8.75|4.75|4.125|2.5|2.875|2.5|1.375|0.875|0.5626|1.125|1|2|2.125|1.125|1.25|1.25|1.125|0.75|0.875|1.0626|0.5626|1.125|1.25|1.5626|1.625|1.75|1.4376|1.5|2.125|2.75|6.625|6.25|7.25|8.25|7|7.75|7|9.25|8.25|3.5|4.125|5.75|6|9.5|12.5|27|34.876|35.5|12.625|8.25|6.75|3.5|4.25|3.75|2.313|2.8125|1.75|1.6875|2|5.0938|8.5|18.875|31.75|27|59.5|25|13.6875|5.0313|5.33|3.88|5.51|6.15|4.43|3.64|4.21|3.25|3.5|9.9|14.52|8.05|6.25|6.72|8.02|5.51|8.21|11.45|10.68|13.47|6.3|6.65|7.96|8.33|4.61|3.83|2.91|2.59|2.16|0.78|0.97|0.8|1.826|3.11|2.9|2.85|2.28|2.445|3.16|3.17|3.77|3.7|4.56|5.98|7.53|8.88|8.56|11.13|15.35|23.52|29.48|17.75|17.01|19.28|17.91|19.71|17.11|18.96|17|14.97|14.2|12.92|15.02|17.94|19.1|22.73|24.48|19.75|22.76|19.94|14.41|14.61|11.16|11.22|9.62|6.72|7.88|8.46|
2020-10-24 13:43:59|russ2000_0948|MTRX|price_next_month|||||||||||||||||||||||||||||||4.125|7.25|9.75|12|13.3125|12.25|9.25|9.875|6.6875|5.75|4.375|4.375|4.625|5.125|5|3.4375|3.313|2.688|2.063|1.75|2|2.188|3.375|2.657|3.032|3.5|3.813|3.75|3.875|3|3.8125|3.25|2.0625|2.25|1.4688|2.1563|2.0625|3|2.4375|2.4375|2.5|2.875|2.875|3.555|3.245|3.95|4.75|3.55|4|4.058|6.33|8.965|12.73|12.21|10.33|6.97|5.14|6.38|3.89|5.835|9.83|10.69|11.41|12.04|14.37|18.42|24.4|23.09|29.49|18.02|20.11|22.57|12.25|5.29|9.58|10.14|8.87|10.09|10.63|9.69|9.08|11.26|14.48|13.94|10.62|11.64|13.64|10.36|10.49|14.28|15.03|15.85|20.79|26.28|30.97|26.85|25.06|19.2|21.97|19.38|22.7|18.96|18.84|16.57|17.7|22.4|11.75|10.35|14.1|17.9|15.4|19.95|20.33|21.45|19.61|18.37|18.76|20.12|10.44|8.755|8.37|
2020-10-24 13:44:02|russ2000_0949|CTS|price_next_month|15.0835|14.9167|11.9167|8.7083|8.7083|8.2917|10.7918|12.1668|11.2501|11.9584|9.2917|10.7918|14.375|10.1251|9.8334|9.6667|8.375|9.7083|6.6667|5.9584|8.4168|8.6667|7.7502|7.8751|8|7.7083|8.1251|7.3333|6.7502|6.8334|5.5417|6.0416|7.0835|6.7502|7.6667|6.375|7.4168|7.9167|6.0835|6.2501|6.375|7.2084|7.3333|6.7502|8.2084|9.4168|10|9.958|11.042|11.292|11.084|12.834|13.918|14.334|14|15.5|20.834|27.458|32|32.25|18.4688|14.6563|14.8125|23.7813|26.6875|41.0625|56.5625|70.1875|63.0625|45.875|42.9375|44.96|24|22.05|16.15|15.1|17.15|7.7|6|7.3|8.35|11.55|11.07|13.83|13.05|11.47|13.21|13.31|10.55|12.34|11.78|12.31|14.11|14.41|14.12|15.5|13.08|12.74|12.35|10.6|11.25|12.86|6.99|5.14|6.07|8.43|8.96|7.61|10.5|9.35|10.15|11.34|10.99|9.83|9.28|10.06|10.73|8.9|8.28|9.95|10.65|14.05|18.62|18.69|17.79|17.39|18.4|16|17.94|18.79|18.18|15.75|16.57|19.11|18.2|21.5|22.1|22|27.2|27.5|29.95|34.9|26.69|28.37|29.95|31.52|26.68|29.31|23.16|19.86|27.14|
2020-10-24 13:44:04|russ2000_0951|CHGG|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.68|8.31|7.09|6.84|6.25|7|7.84|7.7|7.37|6.56|4.37|4.9|7|7.35|8.45|12.18|15.48|16.77|20.61|28.37|27.68|29.88|37.02|39.98|29.21|39.44|35.13|71.24|76.17|
2020-10-24 13:44:06|russ2000_0952|MHO|price_next_month|||||||||||||||||||||||||||||||||||||||||||7.1875|8.5625|6.8125|5.3125|4.25|3.438|3.313|4.438|5.938|5.625|4.938|4.438|4.438|5.188|5.188|6.938|6.938|10.625|11.469|11.9063|10.4375|10.0625|10.25|9.5|8.9375|6.5|8|9|10.2813|15.5|19.425|19.505|18.475|28.75|31.6|32.46|32.41|26.9|34.16|40.79|41.63|38.59|42.65|37.99|43|56.8|45.7|60.65|44.9|39.86|43.17|32.22|35.92|36.08|29.73|24.55|16.6|14.95|17.15|18.95|13.61|8.84|15.27|13.13|11.17|10.32|15.6|10.55|10.58|14.66|13.29|11.3|7.47|11.35|13.3|16.59|22.25|27.24|24.6|21.26|20.47|24.59|22.27|20.58|21.54|20.64|22.56|25.08|22.95|17.92|20.1|22.55|21.51|25.14|27.16|25.94|33.4|32.34|30.48|25.86|24.17|26.49|28.17|35.37|44.18|44.39|25.46|41.63|43.97|
2020-10-24 13:44:09|russ2000_0953|USPH|price_next_month|||||||||||||||||||||||||||||||||||||2.4167|1.9583|1.4167|2.3333|2.6667|4.125|3.9166|3.1667|2.8334|2.5833|2.6667|3.3333|3|3.167|3.75|4.125|3.667|3.167|3.167|3.75|3.209|3.167|3.667|4|3.959|3.875|2.9583|2.8333|2.9167|2.8854|2.5833|3|3.1667|3.5833|6.3333|12.625|12.1667|17.07|17.6|16.5208|17.81|14.17|9.96|12.43|11.43|14.54|14.39|14|14.21|13.14|15.1|14.5|14.43|18.26|18.02|18.6|15.63|15.29|12.05|14.1|14.6|13.61|14.66|13.4|15.58|16.33|13.88|12.2|11.68|16.35|14.04|15.66|17.54|18.19|18.77|19|24.35|24.08|19.52|20.4|24.38|25.67|26.7|24.6|23.86|28.62|31.92|31.51|30.85|34.94|43.15|38.79|47.16|52.86|49.06|51.15|49.86|59.62|56.9|70.15|65.6|63.1|67.95|75.95|91.25|104.75|107.52|105.89|116.49|129.08|141.47|117.14|75.5|83.06|82.1|
2020-10-24 13:44:11|russ2000_0955|MNR|price_next_month|||||||||||||||||||6|5|5.5|5.75|5|6.25|5.75|6.25|6.5|5.875|5.875|5.125|4.75|4.625|5.25|5.125|4.75|4.625|4.875|5.5|5.75|5.375|6.375|6.75|6.75|7.125|6.5|6.25|6|5.5|5.7497|5.3746|5.5|5.8751|5.7497|5.8751|5.7497|6.2502|5.9378|6.0467|6.2502|6.5|6.9375|6.5|5.875|5.4375|5.4375|5.5313|5.3125|4.8125|5.0625|5.25|5.1563|5.6875|5.9|6.05|6.749|6.76|7.6|7.04|6.95|6.99|7.85|8.04|8.5|8.9|8.08|7.94|8.45|8.51|8.41|8.3|8.2|8.21|8.19|8.17|8.23|8.7|8.76|8.65|8.27|8.0301|7.62|7.21|7.3|5.97|6.12|6.4|6.79|7.48|7.76|7.87|8.22|8.23|8.36|8.24|8.4|9.31|10.26|11.14|11.1|10.86|10.64|9.78|9.22|9.24|9.39|10.28|11.2|11.81|10.33|10.02|10.41|10.28|11.5|13.82|13.67|14.6|15|15.41|17.04|17.09|15.63|16.67|14.96|13.74|13.74|13.79|15.08|14.63|13.59|14.43|14.8|
2020-10-24 13:44:13|russ2000_0956|CPSI|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.12|18.5|21.789|25.3|21|19.72|19.33|21.75|18.69|19.2|20.72|23.04|28.5|40.7|34.65|41.33|47.83|39.13|31.78|33.28|30.79|31.49|29.05|21.26|20.03|18.11|25.36|27.24|34.11|35.27|43.5|47.24|38.16|39.71|44.62|45.58|60.19|65.15|67.09|52.41|54.88|59.17|53.89|52.26|54.62|48.54|56.91|60.6|61.76|66.16|60.55|60.32|53.24|52.86|44.42|49.36|52.89|39.61|26.15|23.9|28.35|32.4|29.95|29.85|29.35|33.9|26.35|26.1|29.91|27.45|21.88|26.56|21.83|22.48|28.99|
2020-10-24 13:44:16|russ2000_0957|CDE|price_next_month|179.847|204.719|162.309|189.733|200|147.5|155|147.5|147.5|157.5|157.5|165|118.75|140|193.75|193.75|342.5|290|170|156.25|197.5|206.25|175|158.75|178.75|171.25|191.25|230|251.25|283.75|182.5|145|177.5|195|163.75|157.5|141.25|163.75|131.25|118.75|185|232.5|201.25|206.25|188.75|176.25|186.25|153.75|197.5|172.5|168.75|227.5|198.75|155|146.25|152.5|137.5|131.25|103.75|91.25|116.875|73.125|56.25|50|46.25|43.75|43.75|33.125|25|15|10|15.3|12.5|9.3|8.6|8.8|12.9|14.9|13.8|18|13.5|19.9|34.9|54.5|46.3|34.6|49.5|35.3|30.9|35.5|37.7|51.8|69.8|47.8|49|43.8|40.9|39.1|39.5|45.5|30.7|28.9|7.2|7.1|13.8|14.2|20.08|14.02|17.92|15.23|20.61|23.38|31.71|27.29|25.57|27.66|21.55|16.31|30.91|21.7|15.24|13.41|12.21|10.15|8.66|7.8|3.7|6.3|5.22|3.53|2.7|1.73|8.1|15.32|11.18|11.65|9.06|8.28|7.59|8.04|7.57|7|4.78|5.15|3.61|4.6|5.52|6.03|4.21|7.93|7.81|
2020-10-24 13:44:18|russ2000_0959|ANIK|price_next_month|||||||||||||||||||||||||||||||||||||||||0.2917|0.2292|0.2188|0.3125|0.2083|0.2448|0.1875|0.1567|0.2183|0.2396|0.2396|0.375|0.3386|0.4479|0.375|0.4375|0.4896|0.5729|0.6875|0.6042|0.9323|1.1927|1.8125|1.6354|1.6667|2.3333|1.9792|2.3542|2.5833|1.625|1.4688|1.375|1.5|1.16|0.9405|1.1208|1.11|0.85|1.131|1.08|2.51|4.309|6.67|10.15|9.47|14.86|11.12|8.88|14.77|12.55|12.34|10.07|11.5|11.7|12.69|13.56|12.94|19.97|18.8|10.99|8.59|8.14|6.14|4.08|5.6|5.776|7.32|6.31|7.05|5.9|6.4|6.95|8.3|6.43|6.03|9.2|17.06|12.15|11.21|10.62|13.35|20.11|29.87|33.27|42.74|42.06|40.14|39.18|34.12|37.9|38.52|37.62|45.66|49.92|44.36|50.54|46.13|51.16|54.63|66.72|44.01|40.03|35.76|37.99|31.85|55.09|73.36|41.11|33.23|36.4|35.21|
2020-10-24 13:44:21|russ2000_0960|WGO|price_next_month|8.4375|10.6875|7.25|5.9375|5|4.1875|7|9.5|5.875|5.875|5.3125|7|9.375|5|5.75|7|6.1875|5.6875|4|4.125|4.5625|5.375|4.8125|4.4375|4.1875|3.8125|2.5625|2.4375|2.4375|2.375|1.375|1.8125|2.1875|2.0625|1.625|2.125|2.625|2.6875|3.4375|4.125|3.4375|3.9375|3.5625|5.9375|6.125|4.8125|4.438|4.75|5.063|4.25|4|3.563|4.313|4.125|3.688|3.625|3.125|4.313|3.782|4.438|5.813|5.8438|5.3438|7.375|7.1563|12.25|8.6875|9.9063|8.5|6.4688|5.75|9.155|9.125|13.975|12.165|20.725|23.35|17.775|22.665|17.195|18.51|19.78|29.15|34.88|28.83|36.85|31.4|34.49|29.14|38.59|29.32|31.31|29.45|28.91|33.29|33.54|32.06|26.98|25.78|21.06|16.09|12.76|5.94|5.53|8.81|10.52|11.5|11.95|16.63|10.45|10|14.9|12.38|8.39|8.14|9.14|9.75|10.13|12.6|18.72|18.32|23.92|29.66|23.96|23.9|23.5|21.21|19.89|20.71|22.33|20.99|17.61|21.64|23.76|28.25|31.4|28.7|36.8|49.15|45.45|37.9|39.9|27.56|28.6|35.37|40.3|48.07|54.76|44.37|60.41|48.34|
2020-10-24 13:44:24|russ2000_0961|BCOR|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||61.376|112.0313|129.6875|101.25|580|525|568.75|176.25|85.9375|29|32.9|14.6|22.1|15.1|5.4|4.71|9.95|10.93|16.5|25.1|25.67|41.98|35.3|47.25|44.02|42.16|33.9|22.09|24.29|26.84|22.95|20.58|20.51|26.64|23.8|18.14|18.04|11.69|8.12|9.03|7.82|6.01|6.87|7.51|9.1|11.08|7.33|8.46|8.35|8.69|9.34|8.74|11.39|11.74|12.4|17.24|16.14|15.51|19.65|23.41|28.73|19.27|18.83|15.11|13.51|13.92|15.61|14.67|9.81|5.09|11.05|11.37|14.75|17.1|20.35|25.45|22.75|24.25|39.35|32.39|26.54|35.07|29.71|21.195|25.73|12.71|11.18|10.38|
2020-10-24 13:44:27|russ2000_0963|ATRC|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.08|14.01|10.9|9.02|7.05|7.15|9.46|9.88|9.34|10.78|13.7|13.52|10.86|9.53|2.18|1.34|3.089|4.7|5.65|5.45|6.4|7.96|10.54|12.7|13.38|10.88|11.74|8.36|9.53|7.24|7.14|8.39|9.69|11.46|18.03|15.95|18.26|14.14|19.78|21.7|24.05|19.53|21.16|15.67|14.48|16.49|19.2|19.24|24.07|22.435|18.37|20.19|28.53|30.01|31.23|27.98|31.41|26.02|32.46|37.35|46.2|40.96|
2020-10-24 13:44:29|russ2000_0965|ECHO|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.06|12.39|13.22|12.84|12.75|11.92|13.22|18.07|12.71|16.34|16.48|18.4|17.86|18.79|21.14|18.95|20.62|20.5|18.4|19.32|22.84|28.45|25.11|33.21|21.7|21.4|26.15|21.57|22.84|25.35|20.95|20.25|19.05|28.05|29.05|29.1|30.42|20.92|25.14|19.47|22.01|20.4|17.39|22.46|26.06|
2020-10-24 13:44:30|russ2000_0966|WRLD|price_next_month|||||||||||||||||||||||||||||||||||2.3333|2.2501|3|2.9167|3.1667|5.3333|5.4167|6.2501|6.5834|6.6667|5.7501|6.5834|7.3333|7.917|9.417|13.3333|13|10.5|9.875|7.25|6.625|5.75|5.063|6.625|5.375|5.5|6.5|5.688|5.375|6|5.4063|6.25|5.0625|5|5.25|5.125|5|5.9375|6.83|8.81|8.06|7.5|8.9|8.67|8.96|8.53|10.84|14.54|17.94|22.07|15.3|21.39|23.4|29.83|25.45|27.17|28.14|28.36|28.79|41.5|49.99|44.01|42.93|32.19|32.26|29.94|39.38|32.76|18.48|19.15|29.68|23.72|25.09|40.39|35.28|41.43|43.15|56.16|67.95|63.72|67.65|63.72|66.51|71.27|66.76|77.55|88.86|83.28|104.12|95.69|72.6|81.08|71.66|73.45|84.62|54.42|38.13|28.94|43.39|43.46|47.52|49.07|52.9|75.57|87.5|118.05|102.5|99.91|101.49|103.69|129.99|173.79|103.81|86.47|67.85|74.3|100.31|
2020-10-24 13:44:34|russ2000_0968|PLAB|price_next_month|||||||||||||||||2.6667|2.3751|1.5|0.8751|0.8333|0.8333|0.5834|0.3333|1.4584|1.2917|1.7501|1.7917|2.7917|2.9584|1.9584|3.3751|5|4.5|5.2501|4.2917|3.7501|2.9167|3.2501|4.7501|4.3333|3.6667|4.5834|5.625|6.5|5.7501|9|9.75|11.375|17.375|14.75|12.125|13.188|12.375|13.5|19|17.313|27.5|21.438|23|36.875|18.125|21.8125|25.75|23.9375|28|20.9688|29.9375|33.3125|24.8125|22.5625|35.125|28.71|20.9|24.82|34.79|32.95|12.16|12.14|11.025|12.57|18.46|21.54|19.35|14.89|14.47|17.55|15|15.9|26.84|18|18.04|17.97|13.97|13.99|16.66|15.05|14.02|10.94|12.19|10.6|4.25|0.69|1.59|1.67|5.11|4.18|3.85|5.45|4.52|6.29|6.59|8.73|7.48|6.27|6.86|6.19|5.85|4.89|5.99|7.89|7.65|8.4|8.3|8.68|7.97|8.99|8.4|8.77|8.25|9.59|11.94|10.58|9.66|9.7|11.5|11.5|10.05|9.7|8.4|7.65|9|9.74|10.69|9.34|9.63|11.8|12.78|11.95|11.88|10.36|
2020-10-24 13:44:37|russ2000_0970|PDFS|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.15|14|17.98|16.94|7.42|5.46|7.6|6.9|12.45|12.91|15.19|12.49|8.05|12.99|14.84|13|13.74|16.82|18.5|19.36|13.19|10.79|13.66|11.75|11.83|10.22|7.86|5.49|5.6|5.19|1.74|1.73|2.4|4|3.92|4.24|4.68|3.67|4.9|6.3|6.07|3.99|6.92|7.35|10.06|13.46|14.52|16.03|18.34|20.74|25.05|18.18|21.54|12.69|13.58|17.91|14|11.29|10.27|13.11|13.8|17.77|22.59|22.33|16.42|15.71|16.51|11.56|12.05|8.49|9.07|13.07|13.45|13.12|16.98|13.75|19.43|20.68|
2020-10-24 13:44:39|russ2000_0971|MRTN|price_next_month|||||||||||||||0.8955|1.1457|0.8955|0.7638|0.3951|0.3424|0.2502|0.316|0.316|0.316|0.2897|0.237|0.237|0.1975|0.2173|0.2963|0.1975|0.2568|0.3424|0.3424|0.3687|0.3556|0.4346|0.4346|0.4346|0.6057|0.6848|0.7243|0.8428|0.9745|0.8955|0.9218|0.948|0.9744|1.1062|1.0139|0.9219|0.836|0.9744|0.7045|0.632|0.6749|0.6848|1.0139|1.1984|1.1457|1.363|1.1852|1.1481|1.1259|0.9827|0.9481|0.8395|1.1062|1.1802|1.1457|0.9481|1.0272|1.0114|1.3235|1.1259|1.3827|1.28|1.5249|1.3756|1.378|1.5052|2.2519|3.0862|3.12|3.1058|3.4933|3.2551|4.2116|3.3778|4.4471|4.7236|5.9253|5.808|4.1387|4.536|4.0827|4.8133|3.992|3.792|4.536|4.3467|5.552|4.9013|4.7093|5.5307|4.7067|4.6773|4.696|5.8267|6.0587|5.664|5.6827|5.9627|5.4853|4.7227|5.8213|5.6187|4.7867|4.936|5.4293|5.432|6.864|7.056|7.628|9.384|8.096|7.848|8.18|8.904|7.756|6.556|6.712|7.464|8.66|8.2|9.14|9.92|10.6333|13.1|15.4667|13|14.5667|12.84|12.9|13.1867|13.38|14.44|13.84|14.9467|19.0867|16.27|
2020-10-24 13:44:42|russ2000_0972|TTI|price_next_month|||||||||||||||||||||||||||||2.6944|3.1667|2.2778|3.9167|3.7778|3.7778|3.2778|3.0556|1.8056|1.3889|1.7778|1.6945|1.6389|1.6667|1.7223|1.7223|1.8611|2.1111|1.861|2.5275|2.9725|2.6667|2.9445|3.5|4.389|4.139|4.639|6.2775|5.1665|6.1945|5.125|4.75|5.3195|2.9444|2.6806|2.0417|2.0833|1.8889|1.8472|1.8056|3.1667|3.0833|3.2083|4.0889|6.1|5.4311|3.7822|4.7111|6.3645|4.4|4.6333|4.4489|5.9111|7.3|7.5367|8.0067|7.97|8.7833|9.98|9.3|9.01|13.29|13.985|19.84|24.6|28.61|25.9|23.16|26.49|27.81|19.69|15.65|16.26|18.93|6.96|5.19|5.72|7.71|9.46|10.46|12.29|10.42|9.76|11.35|14.77|12.87|9.5|9.34|8.71|6.93|5.35|8.5|9.13|10.12|12.97|10.32|12.5|11.01|9.53|4.94|7.22|4.76|6.74|6.19|7.2|6.01|5.45|4.96|3.33|2.81|2.84|3.84|3.93|4.31|2.97|2.13|2.38|1.56|1.7|1.53|0.2201|0.6731|0.5849|
2020-10-24 13:44:45|russ2000_0974|INAP|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 13:44:45|russ2000_0975|STRA|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||7.167|10.917|17|14|26|33.917|31.25|35.25|37.25|28|33.9375|37|30.875|14.25|18.875|25.4375|23.5|19.9375|26.0625|35.75|50|42.3|48.3|49.25|60|59.5|55.35|57.8|81.059|97.99|110.72|121|107.5|115.86|115|115.15|84.79|93.35|94.69|101.87|95.75|107.95|106.36|124.93|132.09|171.39|174.35|158.16|210.21|201.34|190.81|174.45|202.97|225.33|214.02|250|214.26|167.68|123.58|148.03|137.48|79.35|113.34|88.54|100.03|63.83|52.7|47.73|50.76|42.24|38.26|45.75|52.87|60.24|67.92|53.83|45.69|56|52.41|47.41|50.36|46.27|82.35|78.2|91.69|88.27|91.36|99.92|119.24|132.21|109.01|135.2|180.89|135.06|159.52|119.42|151.13|91.49|
2020-10-24 13:44:47|russ2000_0979|TOWR|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 13:44:48|russ2000_0981|XLRN|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.79|39.01|35.96|34.05|29.26|38.03|34.32|29.81|24.2|40.22|29.9|32.765|35.31|25.475|26.7|32.06|38.3|44.4|38.35|46.23|54.19|41.5|46.92|42.25|38.57|51.35|85.49|102.84|109.45|
2020-10-24 13:44:49|russ2000_0982|ADC|price_next_month|||||||||||||||||||||||||||||||||||||||||||||19.5|16.375|15.625|15.75|15.625|16.625|14.625|15.5|17.875|18.375|19.375|21.75|20|20.563|20.563|22|20.25|18.3125|18.4375|17.5|16.9375|18.5625|15.5|13.875|14.1875|16.4375|14.0625|15.89|16.45|19.5|19|15.7|18.4|18.65|17.12|17.59|20.7|24.61|25.8|29.54|24.5|24.89|28.74|28.9|27.16|30.65|26.95|29.9|31.44|33.36|35.06|35.95|33.9|29.11|32.38|29.52|26.64|28.88|20.07|13.75|15.96|19.52|23.33|19.59|25.63|23.1|25.5|23.25|23.39|22.71|23.91|24.96|22.8|23.53|25.24|28.36|30.07|30.16|31.57|28.59|29.87|29.28|30.61|34.64|30.78|30.99|32.38|36.92|38.78|50.72|48.35|46.9|48.48|49.17|47.29|48.14|48.88|53.24|57.27|66.03|65.47|66.85|78.77|75.93|65.11|66.97|65.42|
2020-10-24 13:44:51|russ2000_0983|WASH|price_next_month||||||||||||||||||6.6162|5.0855|4.5424|4.8387|5.5299|5.5299|5.4311|5.5299|5.5299|5.5299|4.5424|4.1475|3.5549|2.6662|1.8761|2.4688|2.37|2.1724|2.37|3.1599|3.3575|3.2587|3.5549|3.9006|4.7399|4.8387|5.0362|5.3078|6.6162|7.1111|6.2222|6.593|7.852|8.37|8.963|9.63|10.815|14.2222|14.2222|12|13.278|16.222|21.583|21.417|24.6667|22|19.125|17.5|16.875|17.875|15.25|15.125|14.5|14.125|15.625|17.72|20.99|18.2|18.75|20.6|19.61|19.66|19.69|20.53|25.38|27.8|26.161|25.73|25.12|27.57|29.85|24.31|28.67|28.23|26.96|26.38|26.89|27.08|27.5|25.69|23.71|24.93|24.91|24.18|23.88|21.32|16.36|18.25|18.16|15.02|17.09|18.11|19.36|20.09|20|23.43|22.78|23.48|24.68|23.67|24.82|26.99|26.36|26.75|32.34|32.89|32.94|34.2|34.4|38.37|36.62|37.02|39.77|38.8|39.46|36.63|37.96|45.9|54.5|49.2|54.45|55.5|53.8|55.4|58.45|51.35|52.04|51.81|50.23|51.09|47.33|35.01|33.34|35.91|
2020-10-24 13:44:53|russ2000_0984|TNET|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.01|24.67|25.05|30.58|35.8|25.46|17.85|18.59|14.57|21.02|21.87|25.69|28.17|32.71|35.02|43.24|48.29|55.31|54.98|42.02|60.69|68.79|59|56.47|33.67|59.22|61.97|
2020-10-24 13:44:54|russ2000_0986|PRSC|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14|15.26|16.5|18.97|19.24|18.27|19.24|22.56|24.665|29.32|29.04|33.86|28.09|24.73|24.59|23.75|26.7|31.33|27.26|28.69|19.55|4.62|2.21|7.01|9.91|10.51|16.08|17.05|13.01|17.95|16.53|14.28|13.35|12.12|14.27|14.71|13.62|11.36|16.85|18.31|28.91|29.22|25.07|38|39.23|39.935|36.74|50.68|45.4|45.61|48.44|47.71|45.64|47.54|38.37|44.02|50.34|54.29|59.98|73.02|82.01|64.9|60.99|65.73|57.1|57.69|59.65|60.72|77.66|99.27|
2020-10-24 13:44:56|russ2000_0987|FOR|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.15|24.2|18.11|11.42|8.85|10.92|11.44|16.95|22.22|20.2|17.03|17.58|18.8|17.66|16.89|11.6|15.75|15.01|12.76|16.22|17.79|22.37|20.77|20.8|21.09|17.09|19.28|16.96|15.52|15.95|13.15|14.2|10.77|13.15|11.63|11.23|13.45|14.4|16.95|17.15|22.3|21.65|22.1|19.3|14.18|18.03|19.88|18.36|20.84|12.25|15.01|18.83|
2020-10-24 13:44:58|russ2000_0988|RUTH|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.7|18.35|19.43|23.77|19.82|19|20.53|20.55|17.4|14.19|7.35|7.2|4.81|3.78|2.12|1.33|2.86|3.85|2.75|5.8|4.25|4.21|5.38|5.06|6.62|4.32|5.43|7.48|6.69|6.65|8.22|9.48|12.89|11.89|13.33|12.42|12.05|11.23|14.35|15.47|16.5|16.28|16.39|17.88|15.98|14.04|17.95|20|21.25|21|21.45|24.95|28.45|29.86|24|25.93|22.52|19.49|21.935|6.52|6.44|10.9|
2020-10-24 13:45:00|russ2000_0989|IMKTA|price_next_month|||||||||||||||||||9|8.25|8.75|9.75|9.25|10.125|8.625|10.75|9.625|9.5|9.125|8.75|7.5|8.125|8|7.75|7|8.125|6.125|5.875|5.375|6.375|6|7.5|8.75|12|12|11.5|11.125|9.875|10.5|10.625|10.125|11|13|11.625|15.625|14.625|13.75|13.75|13.125|13.625|12.5|12.125|12.5|12|11.5|14.125|12.875|11.5|10.25|10.5|9.875|11.5|12.6|12.51|11.494|11.5|12.05|11.8|11.29|11.49|9.87|10.02|10.14|10.46|11.19|11.44|12.2|13.13|12.93|15.8|16.12|16.09|18.35|20.05|28.44|36.62|35.96|29.29|27.75|23.29|22.82|24.32|18.66|14.26|15.61|16.71|15.38|14.16|16.03|16.26|18.36|19.37|19.01|15.4|15.1|17.44|17.39|16.36|16.2|19.19|21.32|28.46|25.81|27.18|22.99|24.52|26.9|42.65|41.86|46.28|49.94|38.36|36.07|38.83|39.5|45.25|46.7|29.5|23.3|33.6|34.25|29.75|32.94|28.54|27.45|31.48|39.43|41.69|40.83|40.25|36.43|
2020-10-24 13:45:03|russ2000_0990|FTD|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 13:45:04|russ2000_0991|MOV|price_next_month|||||||||||||||||||||||||||||||||||||||||||3.4|3.7001|3.3667|3.2|3.467|3.867|3.667|3.934|4.834|4.967|4.534|5|6.8|5.967|6.467|9.6667|10.563|10.75|15.219|12|9.438|12.719|12.063|12.125|11|9.5|4.313|6.875|7.188|6.938|7.69|9.47|8.15|8.85|11.4|9.995|8.53|9.17|10.25|11.55|12.025|14.26|15|15.01|17.25|18.23|16.07|19.32|17.53|18.89|19.67|22.53|25.75|28.7|32.92|28.24|30.09|24.22|21.84|21.5|15.21|7.68|9.17|14.28|10.48|10.93|12.41|11.36|11.24|14.41|16.69|16.18|16.73|18.41|28.35|23.44|31.69|36.56|30.24|36.48|46.63|37.75|39.28|40.93|35.3|24.03|29.28|25.33|25.74|25.7|28.21|22.59|22.05|27.15|23.4|24.6|27.7|30.6|39.45|49.8|38.51|31.95|35.65|26.33|26.05|17.22|10.31|9.64|12.76|
2020-10-24 13:45:07|russ2000_0992|ENT|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 13:45:07|russ2000_0993|ASCMA|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 13:45:07|russ2000_0994|ANH|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.313|7.75|3.125|4|4.25|4.688|5.063|4.5|4.188|4.5|4.875|3.938|4.8|6.53|7.61|9.5|9.79|13.09|12.05|13|13.05|15.91|15.19|13.52|12.74|11.72|11.41|10.05|9.41|9.71|7.98|8.2|7.64|7.92|8.5|9.04|9.7|9|5.8|8.32|6.73|6.14|5.97|6.67|6.27|7.18|7.78|7.02|7|7.14|7.06|6.93|6.91|7.72|6.47|6.24|6.32|6.71|6.3|6.02|6.32|5.03|4.69|4.41|5.04|5.21|5.16|5.24|5.22|5.2|4.93|4.44|4.7|4.61|4.76|5.25|5.63|6.1|6.03|5.31|4.78|5.08|4.35|4.26|4.09|3.71|3.35|3.53|1.37|1.69|1.71|
2020-10-24 13:45:09|russ2000_0996|HAYN|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11|17.25|19.5|18.25|25|24.75|31|37.75|37.5|53|74.59|90|88.77|54.95|56.68|45.73|45.79|24.95|18.94|21.04|32.6|35.1|38.13|28.55|35.26|41.28|49.37|62.04|54.94|56.16|58.38|52.1|50.16|54.64|54.94|48.89|46.26|53.03|53.69|55.76|41.23|45.47|45.14|47.89|41.17|36.08|36.84|32.13|35.35|43.42|38.75|36.18|37.23|33.01|39.36|38.1|32.06|28.72|33.93|31.6|35.56|34|20.28|22.47|17.6|
2020-10-24 13:45:11|russ2000_0997|VVI|price_next_month|10.8624|11.925|10.154|11.3347|11.0986|9.4456|11.1575|12.8696|13.3417|13.1647|12.9285|15.7622|16.6478|15.2898|15.5852|16.943|16.4708|19.1863|12.0431|13.1056|13.8731|14.9358|14.8768|13.9323|14.6996|16.5885|14.2863|13.755|14.4635|13.9323|9.6818|12.8696|15.9393|17.0019|20.4261|22.8463|16.6478|17.9465|18.3597|20.6623|18.2418|17.4153|18.1235|20.6031|22.1969|19.4815|20.0568|22.4961|23.4448|22.8349|23.6819|30.6272|27.3409|28.4251|13.6896|14.8713|14.3994|17.8812|17.2309|18.7656|24.3768|22.7241|25.9114|27.0919|31.2235|31.2235|23.1963|24.849|23.9636|24.6129|20.1861|22.429|23.4773|23.1184|18.4154|23.2695|28.7847|21.5602|18.3399|20.3042|18.9915|20.9558|23.5906|23.6756|23.5705|23.91|21.53|27.77|25.75|30.75|28.81|28.47|32.87|32.48|36.95|41.94|40.84|35.95|35.44|27.27|31.46|30.48|21.85|22.23|19.08|17.72|17.5|19.73|23.4|19.9|19.96|23.53|24.81|20.73|20.93|20.23|18.08|17.33|21.21|27.92|26.05|24.05|26.7|26.29|23.05|21.22|25.51|26.98|26.57|28.67|30.11|29.47|29.75|34.82|41.5|43.85|45.2|53.55|58.05|56.8|50.75|57.4|47.89|52.7|61.31|71.62|61.02|65|23.97|14.46|22.51|
2020-10-24 13:45:15|russ2000_0998|LRN|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.32|18.5|22.82|25.8|16.48|15.52|17.3|16.62|20.27|22.98|23.25|29.09|30.89|35.52|34.6|26.48|19.3|23.75|23.45|20.29|20.64|23.51|29.46|31.07|22.21|22.77|21.87|16.25|10.3|16.97|13.8|13.48|8.08|9.9|13.71|14.15|17.56|18.96|17.88|17.67|16.09|14.6|17.95|17.39|25.02|35.1|30.15|26.43|20.38|20.47|32.44|30.2|
2020-10-24 13:45:16|russ2000_0999|KFRC|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||3.75|4.625|5.875|9.188|12.875|14.375|12.844|9.75|18.625|20|22.375|26.5|25.75|17.5|16.5|11.25|7.5|6.75|16.563|10.2969|4.5|4.0625|3.25|5.21|4.94|4.55|5.02|5.18|3.52|2.93|2.95|4|6.47|8.73|9.9|9.4|8.8|10.59|11.07|7.98|9.2|10.8|13|14.05|12.47|14.97|14.26|13.73|14.49|12.04|8.9|8.23|9.88|7.87|6.25|10.91|9.74|11.73|13.37|13.91|13.51|15.01|17.88|15.65|13.78|12.76|12.43|14.47|11.57|11.149|13.76|15.12|16.68|19.69|18.13|23.12|19.89|23.15|23.4|22.74|23.37|28.11|22.3|19.01|17.86|17.35|23|22.7|18.7|20.95|25.95|26.55|37.8|30.82|32.81|36.02|34.09|40.91|37.05|29.95|28.84|38.39|
2020-10-24 13:45:19|russ2000_1000|GRC|price_next_month|2.0105|2.2562|2.3291|2.4018|2.5701|2.3427|2.5018|2.8111|2.6928|2.6942|2.7853|3.0583|3.3496|2.931|2.7307|2.7489|2.9673|3.022|2.5486|2.8399|3.2586|3.4588|3.477|3.7137|3.5135|3.6591|3.568|3.0948|3.2404|3.6773|2.8217|3.4953|4.1142|3.7137|4.096|4.46|5.3339|5.2156|5.4613|5.4886|5.7344|6.3351|5.8436|5.8709|5.6252|5.2702|5.3658|5.3658|4.9562|4.6694|4.7104|5.12|4.8333|4.1779|4.5056|4.6285|5.4477|6.3898|6.185|6.3898|6.5946|5.8573|5.5706|5.4477|5.079|5.2838|4.9562|5.161|5.3658|5.5706|5.0381|5.8163|6.4881|8.5033|7.5366|8.1265|8.7818|8.1592|8.1265|7.0779|6.5536|8.1756|7.7464|8.2805|8.618|8.3722|8.8883|9.257|8.192|9.0726|9.5437|8.8883|10.6209|10.8626|15.4665|20.6848|16.4198|14.6893|19.8246|17.6896|22.4192|28.5056|20.128|16.384|13.632|14.2912|15.8016|15.5072|17.8496|19.1616|19.0848|20.3392|25.888|26.064|21.496|25.104|23.04|22.208|21.6|24.312|22.6|27.784|32.592|31.83|31.05|28.98|31.74|28.51|27.11|25.64|28.59|25.42|28.29|27.09|24.02|32.46|28.62|30.22|31.98|28.27|31.48|37.84|34.5|34.55|33.3|33.22|36.94|36.91|29.5|30.26|34.04|
2020-10-24 13:45:22|russ2000_1001|NOG|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.3|50|60|51|70|70.4|116.9|76|30.8|39.4|52.2|101|136.2|154.8|127.2|187.3|273.5|260|234.1|208.7|242.2|199.4|163|171.8|171.9|141.4|141.5|156.3|141.9|144.6|166.4|99.8|53.8|91.1|60.6|49.4|38.2|47|45.2|22.5|29|24.5|14|8.5|24.3|16.2|32.1|34.7|27.1|26.9|19.8|19.5|23.1|8.3|8|5.21|
2020-10-24 13:45:24|russ2000_1003|NWLI|price_next_month|16|15.625|13.875|12.375|9.25|7|11.375|12.875|15.625|15.125|15.875|17.625|17.625|20.375|17.125|18.625|16.875|16.25|9.25|10.125|10.375|11.75|11.125|13.625|14.25|12.625|10.5|9.25|8.375|8.375|5.75|7.375|9.125|19.125|24.625|34.75|31.25|30|37|55.5|46.5|41.5|54.5|45.75|38.5|35.25|33.75|35.75|36|43.75|55.125|57|67|67.875|77|87.25|82.5|86.75|100.5|97.25|103.75|121.5|117|123.5|99.25|97|85.438|70|74.438|73.5|88.5|107.031|105.1|111.01|102|105.2|120|108.42|92.07|100.16|99.11|130|143.85|152.08|145.3|159.88|150.15|172.69|165.32|205|202.51|216|232|230|239.85|229.49|267.7|235.72|217.28|187.79|253.62|236.85|188.78|124.13|113.89|133.12|176.16|162.5|191.14|154.16|160.01|172.98|161.07|171.33|143.77|144.46|136.06|141.59|140.37|163.4|182.62|213.95|208|218.15|233.25|241|271|238.39|239.61|240.99|257.99|230.73|216.7|189.14|215.4|293.15|306.24|336.59|367.6|323.9|317.41|324|269.28|303.3|266.72|269|272.6|266|192.73|194.79|188.59|
2020-10-24 13:45:27|russ2000_1004|PRAH|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.62|23.52|28.99|36.05|38|43.99|45.11|40.67|56.72|55.37|64.72|75.23|79.02|90.44|83.49|94.67|105.47|88.09|107.38|97.81|96.16|110.66|81.15|95.66|108|
2020-10-24 13:45:28|russ2000_1005|MITT|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.76|18.36|19.55|19.49|21.61|24.29|23.85|25.17|18.63|16.74|16.25|17.63|18.86|17.9|18.85|18.97|18.17|15.71|13.26|12.83|14.34|15.03|17.62|18.09|18.62|19.37|18.39|17.37|19.24|17.57|16.83|16.96|15.7|14.99|15.6|1.63|3.18|2.85|
2020-10-24 13:45:29|russ2000_1006|HSTM|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.5|5.406|2|1.313|1|1.31|1.2|1.31|1.35|1.41|1|1.6|1|3.41|2.5|2.69|2.46|1.95|1.961|2.64|2.73|3.96|2.11|2.43|3.6|3.87|3.39|3.83|4|3.25|3.54|3.21|2.78|2.62|2.35|2.38|2.07|2.57|4.189|3.95|4.44|4.44|6.43|8.07|7.55|14.13|13.1|17.76|23.38|26.49|28.48|24.47|22.74|26.52|35.16|34.43|24.81|22.89|24.35|28.15|25.82|30.96|21.66|20.31|21.69|27.65|28.39|24.37|23.9|24.91|23.88|23.59|24.23|30.12|29.67|24.72|28.21|26.62|25.35|26.55|24.2|21.27|20.07|
2020-10-24 13:45:32|russ2000_1008|SRPT|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43.5|55.5|39.75|41.25|36.186|17.625|23.625|22.125|20.625|19.6875|48|85.5|51|39.75|33|24.5625|50.34|43.44|70.2|45.3|17.7|32.82|30.18|22.02|36|30.6|27.78|20.22|12.9|12.9|12.24|15.3|14.64|15.54|27|43.38|21.3|20.58|17.88|17.16|17.58|15.18|8.52|11.1|6.84|6.6|4.08|4.14|9.24|11.1|9.3|7.38|8.7|11.1|12.78|10.14|8.94|6.3|4.44|6.36|3.7806|33.33|26.24|38.85|39.61|44.42|20.58|23.22|29.9|19.85|14.94|13.85|29.91|34.82|38.07|22.6|20.27|53.82|27.92|28.41|35.26|51.17|58.55|80.39|135.29|122.01|115.43|117.49|150.8|83.48|129.78|111.61|163.89|142.87|
2020-10-24 13:45:34|russ2000_1009|APEI|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.92|40|32.93|40.32|43.88|37.99|46.4|35.02|34.6|37.06|45.95|43.54|32.86|35.75|41.43|48.35|35.5|43.41|38.25|31.02|37.06|37.73|34.1|39.96|37.52|42.77|35.49|33.79|27.31|34.76|31.43|26.77|22.75|16.17|19.44|28.95|20.33|25.4|22.55|22.55|20.85|25.35|42.55|44.65|31.03|29.5|32.35|30.2|22.56|26.85|21.04|28.96|29.16|
2020-10-24 13:45:35|russ2000_1010|TCBK|price_next_month|||||||||||||||||||||||||||||||||||||||||4.5238|4.8|5.8667|5.8667|5.0667|5.0334|4.267|3.6|4.3|4.167|5.084|5.917|5.75|5.75|6.834|7.792|7.459|8.75|8.6667|10.459|10.25|9.5|7.8333|8.125|8.6875|9.625|9.3125|8.375|8.25|8.2188|7.75|7.875|8.1|9|9.3512|9.475|11.495|13|11.005|12.84|12.265|13.275|16|16.95|17.39|18.03|21.71|22.03|19.07|24.28|22.57|24.28|27.29|24.83|26|26.96|21.43|20.22|22.1|17.85|17.01|15.08|21.54|20.14|16|16.63|14.62|17.26|19.04|18.87|15.59|15.17|16.31|14.82|14.83|14.94|16.44|15.25|16.8|16.48|17.47|21.66|25.29|24.76|24.25|22.37|26.3|23.35|23.32|24.79|26.36|25.51|26.92|26.02|26.32|36.87|35.46|36.9|41.42|36.98|37.37|38.82|36.02|37.72|39.91|37.75|37.63|36.4|30.12|28|30.41|
2020-10-24 13:45:38|russ2000_1012|NLS|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.8148|5.703|5.797|8.055|8.278|14.797|17.639|13.7778|16|28|23.85|35.09|35.59|28.94|20|16.1|15.4|10.55|13.1|13.57|16.2|18.32|23.96|22.35|23.98|29.48|21.67|19.62|16|14.65|13.74|15.34|15.24|11.93|8.08|4.01|3.58|5.34|4.5|2.34|0.78|1.15|1.7|2.01|2.98|1.92|1.39|2.44|3.11|1.98|1.43|1.96|2.73|3.32|2.63|3.85|7.15|9.58|7.43|8.15|9.28|10.28|11.95|15.88|15.81|22.13|15.1|20.17|18.07|18.94|21.54|16.05|17.95|18|17.25|12.7|13.5|15|13.71|11.3|5.67|1.88|1.25|2.82|2.46|10.39|17.61|
2020-10-24 13:45:40|russ2000_1014|PGTI|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.45|13.63|12.27|11.85|11.51|8.1|4|2.59|4.22|2.79|1.11|1.45|1.7|2.7|2.03|1.98|2.59|2.3|2.58|2.32|1.8|1.13|1.12|1.732|3.25|3.25|4.45|6.51|9.5|10.01|11.37|11.56|8|9.32|9.62|10.8|15.06|12.8|10.15|9.78|11.85|10.8|11.25|10.25|12.8|14.9|17.15|18.5|21.25|20.92|16.76|14.45|16.43|17.36|15.11|8|15.21|18.12|
2020-10-24 13:45:42|russ2000_1017|GNMK|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.4|4.65|3.41|4.69|3.95|5.55|4.77|4.38|4.15|4.65|8.8|9.48|13.69|10.41|12.22|13.22|10.43|13.4|9.22|13.87|11.84|9.1|8.42|7.55|5.26|9.49|12.25|12.02|12.86|11.74|9.56|4.72|5.18|6.73|6.84|5.22|7.31|6.43|5.64|5.17|4.5|15.59|14.14|
2020-10-24 13:45:43|russ2000_1018|LPSN|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.5|33|41|35.75|31.125|28|30.25|30.3125|28|26.375|8.75|3.875|1.0625|0.25|0.28|0.22|0.39|0.47|0.73|0.55|1.02|0.83|1.95|4.2|5.5|5.85|2.5|3.27|2.92|2.64|3.17|3.99|5.8|7.56|4.21|5.328|5.13|7.86|5.46|6.45|4.76|3.43|2.66|3.01|1.89|2.28|4.01|5.86|7.12|8.74|6.7|8.73|11.38|13.43|14.56|10.68|12.01|15.98|19.49|16.86|13.5018|13.42|9.51|9.59|14.95|12.19|9.76|13.93|12.8|10.08|9.73|8.09|6.69|6.12|6.28|8.49|7.45|6.9|10.95|14.85|11.65|15.7|21.95|21.36|19.14|29.4|28.68|38.64|36.945|21.94|43.3|61.04|
2020-10-24 13:45:45|russ2000_1019|ACTG|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.85|1.15|1.33|6.28|6.17|6.69|3.62|4.38|5.21|5.76|4.51|6.19|7.92|9.85|13.3|11.66|13.17|15.75|15.7|15.41|8.09|6.37|4.47|3.01|3.72|4.1|6.95|9.59|9.34|11.45|14.58|22.54|26.38|34.04|38.4|32.78|36.81|41.73|38.24|26.58|25.43|29.8|24.47|22.55|13.79|16.64|15.45|15.26|16.4|10.85|8.27|9.5|3.58|3.93|4.6|6.36|6.4|5.65|3.9|4.65|3.825|3.35|3.95|3.21|3.13|3.25|2.78|2.59|2.7|2.28|3.85|3.52|
2020-10-24 13:45:48|russ2000_1020|DCOM|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||3.555|4.074|4.407|5.37|5.703|6.333|5.815|7.611|8|5.8889|6.5926|6.5556|6.8148|6.1111|4.8889|4.6852|4.6667|6.6296|7.0509|7.9815|9.7334|11.2889|12.6489|13.6351|17|14.2133|13.4667|15.2733|17.4867|16.08|19.9333|20.5|17.41|17.19|16.37|15.06|15.98|14.5|15.54|13.98|13.96|14.43|13.75|13.59|13.03|15.34|13.02|17.98|15.27|16.24|13.02|9.51|8.67|12.12|11.36|13.31|12.74|14.5|14.82|14.91|14.91|11.68|13.08|13.84|14.115|14.21|14.28|14.07|16.75|16.83|16.84|17.47|15.68|14.7|15.57|16.26|16.95|17.23|17.04|17.33|16.72|16.56|20.5|20.35|19.8|22.15|21|18.7|20.25|17.52|17.68|19.82|19.15|21.61|20.03|13.54|12.16|12.01|
2020-10-24 13:45:50|russ2000_1021|UFI|price_next_month|11.0946|11.1944|9.3452|8.6958|6.1468|5.5972|4.5476|5.3973|5.1474|5.3973|6.9465|10.295|12.3002|11.4|11.6|9.7002|12.6|13.5002|11.1002|14.1002|18.3002|18.7002|17.6|20.5002|26.6|28.2|21.2|19.6|22|25.6|20.8|33|57.8|63.8|66.4|75.6|78|77.75|73.75|96|101.25|83.25|75.375|74.25|73.875|74.625|77.625|81.75|75.375|75.75|67.5|66.75|80.625|82.875|93.375|91.5|93|114.564|115.314|123|114.939|81.1875|50.625|50.0625|42|48.1875|36|33.1875|30.5625|33.9375|26.0625|19.5|17.94|29.31|22.65|22.65|33.63|23.85|16.56|16.23|17.85|20.58|14.97|14.94|7.5|8.58|9.75|9.93|9.21|12.99|8.79|9.51|10.11|8.52|8.31|8.13|8.34|6.81|8.37|7.02|8.97|9.51|14.4|5.52|2.7|6.3|8.34|10.02|11.49|11.76|14.19|16.63|16.32|12.83|7.75|9.73|11.12|11.08|14.03|13.5|19.5|22.94|24.39|23.19|22.14|28.64|27.97|32.23|35.29|30.86|30.59|23.87|25.76|27.03|28.75|26.89|28.07|32.76|38.05|35.61|29.61|30.17|22.89|21.39|20.2|18.71|27.3|21.52|10.35|11.96|13.3|
2020-10-24 13:45:53|russ2000_1022|PKD|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 13:45:53|russ2000_1023|DPLO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 13:45:53|russ2000_1024|QTS|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21|24.57|25.13|29.04|30.4|35.64|37.23|38.14|44.19|43.87|48.62|56.61|50.66|50.42|48.72|51.17|51.71|53.41|36.66|41.52|42.18|36.51|46.07|45.45|51.25|52.38|57.97|66.46|65.43|
2020-10-24 13:45:54|russ2000_1026|IPAR|price_next_month|||||||||||||||||||||0.1944|0.2778|0.3195|0.2292|0.25|0.2361|0.1944|0.1944|0.1875|0.1667|0.4444|0.9861|1.1111|1.1667|1.3889|2.1944|2.5556|2.5556|3.1389|4.5417|4.5834|5.75|5|4.125|3.5|3.5|2.4585|2.5838|3|3.7088|3.0833|2.625|2.9167|2.3333|2.2088|2.1667|1.9163|2.3333|2.5838|2.3333|2.625|2.5627|1.7295|2.2298|2.4998|2.9444|3.037|3.0741|3.3333|3.5556|3.6667|4.4444|6|7.6|5.3333|5.3333|5.48|4.08|4.72|4.74|4.8|7.6667|9.1333|14.86|14.6667|11.1267|8.9567|10.02|9.6333|13.19|10.1|12.5333|12.6333|12.1667|13.0867|13.28|15.3467|14.6067|15.8933|11.34|19.3067|14.98|11.66|6.04|7.76|10.22|12.28|13.31|17.28|17.45|17.49|17.84|19.03|20.04|18.44|16.7|15.75|16.26|18.26|21.71|28.97|32.98|35.16|32.54|36.59|26.13|28.4|25.15|30.18|30.39|27.62|26.85|30.62|32.54|32.6|34.1|37.95|38.8|46.3|45.6|51.2|60.2|58.99|66.46|72.49|69.28|77.43|69.11|44.69|40.89|41.3|
2020-10-24 13:45:57|russ2000_1027|COKE|price_next_month|20.5|20.375|22.375|22.25|20|22.5|28.5|31.5|34.75|45.25|45.25|50.25|53|51.25|36.25|34.5|33|33|23|22|30.5|32.75|27.25|28.25|26.75|30.5|24.5|20.5|23|23.5|17|20.25|22.75|21.75|19|20.25|19|18.25|16.25|19|19|28|37|35|27.25|28.125|26.75|27.25|32|34.75|34|34.25|33.25|34.25|40|45.25|38.75|48.75|59.5|56|61.125|60|60.25|56.75|55|58.6875|52.625|50.75|51|44|36|40.8125|39.71|37.01|38.25|42|49.16|47.7|53.28|68.19|50.74|55.65|50.5|50.76|52.92|56.69|52.855|53.58|47.72|52.61|45.61|44.95|48.2|61.33|62.98|62.74|55.22|52.11|59|60.06|57.22|33.63|44.18|44.95|52.12|56.52|44.91|50.47|55.08|51.6|53.32|54.02|70.45|64.52|56.12|61|64.15|67.17|68.74|64.73|61.5|63.86|63.32|68.28|82.23|69.82|90.44|97.54|113|162|211.21|175.9|159.37|142.41|141.3|168.84|211.86|240.09|225.56|202.52|168.39|145.12|172.63|215.8|325.03|293.53|274.36|270.81|235.47|229.56|247.52|
2020-10-24 13:46:00|russ2000_1028|GDOT|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43.99|48.22|55.52|45.5|33.34|29.53|30.06|26.75|24.97|12.85|12.77|16.57|19.25|26.08|24.9|19.7|19.51|20.53|19.94|16.53|19.08|17.86|16.53|22.37|23.2|23.03|23.63|33.22|38.72|50.83|60.46|63.47|75.58|83.9|79.5|61.91|48.71|24.66|23.41|24.5|50.45|60.71|
2020-10-24 13:46:02|russ2000_1029|GBL|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.5906|7.2684|8.6481|8.3116|8.6817|9.8595|13.4264|14.1331|17.2625|18.4511|22.0745|19.5979|22.8875|21.6438|17.8481|16.3405|17.7135|15.0268|19.9371|19.7055|22.3491|21.1862|22.2791|23.3613|25.4018|22.5752|24.4435|24.2174|23.3398|21.1269|19.7002|19.7217|21.0515|23.2859|32.1911|31.6258|37.9574|24.4919|24.1312|20.8631|16.8789|21.2508|25.6549|26.3817|26.0533|24.4543|18.6503|22.6452|25.9402|25.4988|25.1003|23.1944|24.1312|24.6265|24.928|26.9578|30.7536|28.2123|28.2554|37.8497|44.7736|39.8526|45.7535|40.9186|44.8328|43.1476|37.2359|30.7159|28.4|36.37|33.88|28.73|31.91|29.44|29.87|29.99|29.66|24.28|27.46|23.11|19.24|20.69|20|18.39|18.23|9.75|12.19|11.61|
2020-10-24 13:46:04|russ2000_1031|HTLF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||5.667||6.3333|7.3333|8.3333|8.625|8.5|8.6667|8.6667|9.6667|10|11|12.6667|11.833|12.417|12.5833|12.9167|12.3333|10.0833|9.5|9.25|8.8333|8.8333|9|8.7667|8.6667|9.2|10|10.0667|11.5|15.3333|20.0133|18.6733|18.75|18.95|18.11|18.72|19.52|20.19|19.66|19.35|22.01|23.7|27.01|25.25|28.09|27.2|22.58|22.25|18.45|21.62|19.36|24.08|19.97|13.8|12.96|15.29|13.49|16.96|16.97|15.47|18.19|15.23|14.89|16.33|15.8|15.93|24.03|28.11|27.11|24.69|28.17|28.06|27.37|28.02|24.4|24.17|26.5|33.65|36.94|36.14|30.9|30.25|33.86|37.08|47.7|49.05|47.4|50.75|53.75|52.85|56.55|58.42|45.6|43.32|43.62|44.25|49.58|29.51|29.02|30.79|
2020-10-24 13:46:07|russ2000_1032|LE|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.8|34.33|42.86|54.91|34.78|23.87|26.9|23.34|24.27|16.33|15.09|16.5|21.2|14.35|12.95|19.75|22.05|28|15.77|15.2|16.8|11.72|11.69|15.76|4.16|8.01|12.51|
2020-10-24 13:46:08|russ2000_1034|BFS|price_next_month||||||||||||||||||||||||||||||||||||||||||20|19.625|18.875|19.25|17.125|15.125|16.125|16.875|15.625|14.375|14.625|14.375|13|14.625|16.5|15.625|17.5|17.625|16.688|18.25|16.625|15.875|14.5|16.3125|15.375|14.1875|15|15.4375|15.9375|15.3125|17.6|18.5|18.6|19.2|21.02|23.65|23.65|23.9|22.15|23.59|27.49|27.2|27.52|25|30|32.5|33.4|33.5|37.8|35|37|40.89|39.9|48.6|53.92|51.92|43.37|54.82|51.23|49.9|48.47|36.59|32.7|31.84|33.87|30.76|35.64|39.53|42.3|42.68|47.35|43.79|39.45|35.84|35.64|40.01|41.64|43.27|42.75|44.8|45.38|47|46.6|45.89|47.67|54.95|57.09|50.32|51.88|56.07|50.87|53.18|67.17|60.48|63.49|60.05|59.16|61.12|54.73|47.85|53.28|47.76|52.96|53.35|54.79|53.54|49.38|32.62|30.71|26.5|
2020-10-24 13:46:10|russ2000_1035|ATRI|price_next_month|19.6667|18.6667|17.6667|20.3333|25.3333|27.3333|28.6667|24.3333|24|24|22.6667|24.3333|22.6667|20.6667|20.6667|20|21.1667|23.6667|20.3333|12.8334|11.8334|12.5001|12.5001|11.5001|9.3333|8.8334|8|7.8334|6.5001|8.5001|7.6667|9.5001|10.1667|10.3333|10.8334|11|13.0833|16|14.6667|15.3333|15.1667|14.5001|15.3333|13.8334|13|12.1667|12|11|12|13.417|14.083|13.833|14|15.167|18.167|16.5|12|15.188|14.75|13.25|10.75|8.75|7.6875|7.5|9.5|10.375|9.4375|10|12.0625|12.9375|11.25|14.625|22.25|22.75|34.71|35|27.8139|21|20.34|21.55|24.33|33|43.8|43.8|45.25|43.75|45.826|45.8|47.52|79.811|61.02|68.75|78.872|67.368|75.13|91.99|92.49|104.42|124.24|122.58|111.9|110.42|98.96|81.8|89.56|130.19|118.41|141.17|141.78|144.41|162.88|167.66|173.15|199.1|225|244.39|230.64|206|203.24|200.51|200.39|241.15|267.18|267.18|288.33|281|330.01|335|324.85|403.9|369|375.52|397.3|476.8|439.15|488.6|517.1|632.2|657.65|575.4|622.1|688|682.18|745.84|927|769.5|843.43|719.19|631.83|620.1|655.15|
2020-10-24 13:46:13|russ2000_1036|GHDX|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 13:46:13|russ2000_1038|LDL|price_next_month|0.8772|1.2849|1.1711|1.2754|1.2517|1.2096|1.3187|1.5702|1.5559|1.5559|1.5275|1.7219|1.6507|1.665|1.6935|1.6413|1.665|2.016|1.665|1.6935|1.9733|2.3333|2.625|2.6667|4.1458|5.8751|5.1042|5.0417|4.3959|4.9792|3.6042|4.5834|5.3333|7.1875|7.4167|9.5|10|9.6667|9.3333|10.375|9.8333|9.8333|10.4375|11.25|13.4375|15.75|17.313|15.938|18.5|24.5|22.75|21|23.5|21.5|22.125|23.375|20.25|23.5|20.5|19.938|18.563|14.1875|10.125|10.875|9|11.75|7.375|7.5|8.875|11.125|10.5625|10.83|12.09|10.93|8.6|11.3|14.51|12.4|11.4|10.12|9.5|11.8|11.89|9.75|9.76|9.75|9.41|10.55|8.94|9.55|8.96|9|9.31|8.96|9.07|13.39|14.54|11.55|10.76|9.12|11.65|15.56|6.65|3.69|4.29|3.25|5|6.33|8.06|7.15|7.43|8|9.75|12.08|10.96|9.42|10.55|12.76|12.91|15.28|14.34|15.56|18.22|17.67|23.41|25.23|30.93|27.55|26.84|29.71|34.23|28.25|36.79|44.68|46.75|61|52.4|49.5|57.8|47.8|44.6|46.4|29.87|26.52|24.61|23.6|19.57|20.44|11.2|16.2|18.69|
2020-10-24 13:46:16|russ2000_1040|CTBI|price_next_month||||||||||||||||||||||||||||||||||5.2456|5.2456|5.5877|6.614|8.8947|8.6381|10.6053|11.375|12.0592|11.8026|15.3947|15.3947|14.1117|11.8026|12.829|11.6745|11.8026|10.0055|11.0327|10.7763|11.3536|11.2895|12.5727|14.1118|14.8182|15.0991|17.1809|16.5493|14.5345|13.2138|12.4441|12.2773|12.7007|12.1362|10.5839|11.099|9.469|9.2362|9.9347|11.1766|14.275|13.6603|14.4364|16.0999|15.7465|17.0256|17.41|18.3867|19.582|22.0272|24.595|24.0413|24.9339|27.2727|28.0455|27.3182|30.4636|31.3545|31.9818|30.4545|33.4545|34.8909|35.5455|30.2364|26.0727|26.5|26.2818|27.3273|28.0182|30.3455|25.4273|27.5091|24.6818|22.3818|23.0182|27.2909|24.9818|24.8273|26.2818|25.7273|24.6545|25.7545|28.0091|29.0455|30.8545|30.8364|30.6455|31.4727|36.2273|38.7182|36.8364|33.5182|34.99|35.95|31.58|32.08|35.01|34.47|34.84|35.87|34.78|36.55|46.25|44.95|43.2|48.3|47.3|48|48.825|45.51|40.61|42.25|42.29|43.81|43.75|33.9|30.61|32.68|
2020-10-24 13:46:19|russ2000_1041|RMTI|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.125|1.313|3.469|2.125|2|3.313|4.0625|3.2813|2.5|3.375|1.9375|1.625|0.875|0.97|1.21|0.671|1.58|2.46|1.15|0.62|0.54|1.41|2.19|2.99|4.44|3.95|2.71|2.811|2.98|3.2|3|3.81|4.33|7.8|7.48|7.68|6.96|7.09|5.33|5.99|6.9699|5.97|6.2699|4.2511|4.64|4.2256|7.45|7.92|7.72|5.73|5.36|7.74|8.1|8.92|12.91|7.8|10|9.55|9.1|7.48|7.73|3.9|3.44|11.44|10.23|12.92|11.36|8.96|9.51|10.55|16.65|8.21|7.64|7.37|7.79|6.61|6.22|6.3|7.76|7.73|5.87|5.43|4.28|4.06|3.14|5.21|2.99|2.56|2.3|1.8|1.77|1.06|
2020-10-24 13:46:21|russ2000_1042|KPTI|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.05|23.01|32|41.83|32.32|33.47|31.22|25.9|11.44|13.7|8.99|6.98|9.92|9.64|12.61|9.63|11.67|10.1|13.46|18.57|14.87|10.06|5.53|6.54|9.23|18.455|18.58|19.09|14.46|
2020-10-24 13:46:22|russ2000_1044|WMK|price_next_month|15.0475|17.6698|13.6114|14.548|14.7977|14.1109|14.829|16.1714|16.827|19.543|23.2384|25.6747|23.582|24.1754|24.2379|24.6751|27.986|37.5|30|31.5|32.5|28.25|29.375|29.625|30.25|37|30.125|28.5|29|29.5|25|29.25|32.25|31.125|27|26.875|26.5|25.25|25.5|25.375|24.75|28.25|27.375|26.375|24.5|24.875|26.25|25.25|26.125|28|27.875|28.875|29.625|30.875|30.625|31.5|28|32.625|34.625|34.938|35.938|34.3125|35.875|38.125|35|37.75|33.1875|42.9375|33.25|35|36.75|37.5|34.86|32.9|28.8|28.69|30.9|36.35|33.09|30.9|31.96|32.72|36.55|34.55|35.1|31.89|36.76|38.05|37.9|40.8|38.15|41.95|41.51|39.64|40.6|43.28|43.04|39.3|43.89|37.39|30.71|37.99|32.44|31.11|36.99|33.07|35.4|35.51|37.28|35.85|38.96|39.53|41.27|40.19|39.55|42.27|44.6|43.53|41.16|40.26|41.83|50.22|51.17|49.22|46.09|42.66|44.64|45.83|44.35|42.17|41.14|40.62|45.52|51.67|55.63|67.83|57.81|47.31|38.83|39.76|46.02|51.13|46.15|48.52|42.05|36.45|38.49|36.69|50.03|49.82|47.57|
2020-10-24 13:46:25|russ2000_1045|ENVA|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28|22.82|20.4|18.05|11|6.44|5.53|6.72|9.49|13.25|14.3|15.15|13.8|15.9|22.45|37.35|27.14|20.01|22.94|22.73|20.77|24.14|12.06|14.48|16.86|
2020-10-24 13:46:26|russ2000_1046|UHT|price_next_month||||||||||||||||11.375|10.5|9.75|8.25|10.875|11|11.75|11.875|12|13.5|14|14.125|12.75|12.5|11.125|11|12|15.25|16.5|15.875|18.375|16.375|17.875|15.375|15.375|17.125|16.125|17|17|17|17.625|17|16.625|16.375|16.25|16.625|18.875|19.125|19.75|19.125|19.75|19|19.313|20.75|22|20.063|19.1875|19.5625|20.375|20|18.625|16.875|15.625|15.75|17.3125|17.5625|20.05|21.5|21.45|24.98|24.15|24.45|27.6|26.8|26.45|26.15|27.55|28.01|30.45|26.07|28.44|31.42|30.14|32.75|35.22|32.55|34.91|32.16|32.55|38.91|40.44|35.22|29.25|36.97|36.05|33.54|34.97|34.71|30.6|32.02|34.17|31.75|33.2|33.22|33.28|37.15|36.35|43.11|41.21|37.97|39.99|40.44|43.54|49.44|55.13|53.73|43.47|43.92|42.4|42.43|42.06|48.45|53.73|49.66|48.97|49.69|50.83|54.6|59.67|58.7|62.12|69.75|77.48|73.21|66.55|59.93|67.31|64.1|69.72|81.02|92.16|119.23|123.35|106.96|69.58|57.45|
2020-10-24 13:46:29|russ2000_1047|HFWA|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.3749|15.1883|14.5635|10.9375|9.8125|8.625|8.3125|8.125|7.6875|7.9375|8.75|9.5625|9.5|9.85|10.42|11.19|11.88|13.9|15.2|16.23|18.84|23.94|21.85|22|22|20.76|18.91|20.51|21.52|21.94|22|23.69|24.35|28.35|25.75|25.46|24.35|23.13|23.86|22.49|19.64|17.47|13.5|12.65|11.82|11.3|10.83|13.7|14.01|15.42|15.21|14|14.15|14.51|12.84|11.99|13.17|13.86|14.84|15.1|14.49|14|15.48|15.12|18.48|17.86|15.74|15.96|16.66|16.84|18.22|18.26|18.46|17.33|17.93|18.01|26.1|24.75|26.25|29.45|30.9|30.4|35.35|34.18|31.03|30.65|29.36|26.17|27.765|20.05|17.84|18.28|
2020-10-24 13:46:31|russ2000_1049|YRCW|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||122812.5|113437.5|98437.5|90000|91875|95625|97968.75|128437.5|144375|202500|205781.25|195937.5|134531.25|120000|120468.75|134531.25|133125|127500|127500|114843.75|142968.75|120468.75|135000|177656.25|136725|163200|165000|187950|202275|187500|207675|175215|200175|204150|246525|235500|255375|326325|360750|424650|367500|396825|340875|373800|315000|298350|290550|332625|298425|240900|184350|137325|121875|126750|34350|21600|22725|10500|27375|6975|4200|2962.5|1323|1215|594|276|16.05|12.43|7.28|5.68|7.74|6.24|7.5|32.26|9.52|21.98|22.43|26.18|21.44|15.86|15.6|19.3|18.26|10.34|9.2|11.87|8.88|14.93|10.66|13.29|13.47|15.97|8.32|9.74|8.26|6.24|6.81|3.26|3.35|2.26|1.36|2.72|4.46|
2020-10-24 13:46:33|russ2000_1052|FORM|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.5|22.64|20.05|21.4|20.33|21|22.36|22.99|28.15|22.62|28.19|40.44|43.87|44.33|38.18|44.3|38.67|42.78|30.57|19.54|18.58|17.38|15.84|19.43|19.21|20.37|21.62|18.79|10.17|8.65|8.89|9.54|9.22|6.48|5.12|5.25|6.79|4.84|5|4.39|6.96|6.5|6.41|6.22|8|7.21|8.02|9.12|8.63|7.39|7.81|7.12|9.97|10.66|11.15|11.45|12.55|17|16.45|13.6|14.1|13.51|13.72|17.49|15.36|18.92|26.43|18.64|31.99|25.89|
2020-10-24 13:46:35|russ2000_1053|FIBK|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.85|15.6|13.2|15.53|13.63|14.56|9.88|13.41|14.94|14.3|15.21|15.75|18.6|21.28|23.74|27.98|28.41|28.34|26.5|27.26|27.53|27.06|27.62|28.02|27.41|27.09|31.84|42.75|39.25|37.9|38.1|39.9|40.1|42.8|45.64|36.94|40.63|39.84|39.72|41.54|26.85|29.04|34.87|
2020-10-24 13:46:36|russ2000_1055|TG|price_next_month||||||||||||||||||||||||||3.3056|3.5|2.6667|2.7223|2.5833|1.8888|1.4166|2.1944|1.8888|2.25|2.7223|3.9167|4.0833|3.6111|3.9167|3.1944|2.9445|3.2778|3.3889|3.1944|3.5|4.028|4.306|5.056|6.417|6.472|8.375|9.25|10.708|12.75|13.125|15.375|20.75|23.292|21.438|26.104|23.125|22.5625|26.8125|32.5625|23.1875|21.9375|19.5625|25.8125|22|19.0625|16.9|19.55|20.1|17.75|17.79|22.95|17.5|12.9|12.7|12.86|15.75|15.58|15.66|13.29|16.48|16.75|16.95|16.26|16.11|12.59|14.93|16.06|15.82|17.44|22.97|23.37|18.36|17.42|13.86|16.34|16.38|14.72|16.5|17.58|14.64|13.63|16.18|17.06|17.26|19.29|18.71|21.88|19.06|19.37|24.66|17.35|14.81|16.97|22.81|29.6|30.01|29.22|24.79|20.81|19.54|19.02|21.39|20.47|16.86|14.26|13.13|15.96|17.7|18.5|22.25|17.15|15.1|19.35|18.35|17.6|26.05|18.6|16.31|18.02|16.67|19.88|20.35|16.48|15.88|15.62|
2020-10-24 13:46:39|russ2000_1057|ROCK|price_next_month|||||||||||||||||||||||||||||||||||||||||||7.4167|10.1667|9.6667|8.3333|6.833|7.3333|8.6667|9.156|7.833|9.167|12|13.167|16.167|15.709|16.333|16.167|15.75|13.917|16|12.5|12.9167|14|15.625|16.75|16.2917|12.1667|11.5|10.2083|8.375|10.125|14.5933|12.7333|11.8|11.1667|15.2533|13.8467|13.6867|12|11.5333|15.7333|16.2727|15.8533|16.4|21.5|23.34|24.25|21.01|23.97|20.25|27.03|27.79|27.63|21.11|24.53|22.3|19.31|18.02|13.2|10.45|15.81|13.25|10.23|6.7|7.77|10.82|13.94|15.02|10.79|9.13|11.03|11.68|10.28|11.16|15.67|13.52|9.52|12.46|17.37|18.7|15.4|16.01|17.86|17.08|14.69|15.25|15.14|16.56|19.14|25.32|21.24|26.45|35.28|38.9|43.9|39.25|29.85|33.25|37.1|35.15|43.45|35.64|35.65|39.67|41.44|53.23|54.52|46.3|51.72|73.1|
2020-10-24 13:46:42|russ2000_1058|PLOW|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.29|11.75|13.04|14.94|15.32|15.94|13.12|14.57|13.62|14.48|14.96|14.78|13.25|13.61|14.65|16.6|17.3|18.57|19.39|21.34|22.96|20.79|21.14|19.93|22.33|25.34|31.83|34.1|30.65|32.15|40.7|38.7|43.6|48.85|43.2|35.24|37.96|39.14|43.8|56.35|32.97|33.3|34.62|
2020-10-24 13:46:43|russ2000_1060|CMCO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||15.5625|15.75|15.5|14.75|17.5|18|19.188|26.25|22.563|28.875|26.625|16.125|19.4375|19.375|25.0625|17|15.75|13.3125|14.4375|12.5625|8.75|7.5|9.99|9.91|10.98|12.95|7.84|5.31|3.51|1.81|2.75|5|9.24|7.28|7.07|9.02|8.35|12.5|11.03|23.38|21.7|27.53|22|19.34|21.37|22.05|33.88|24.98|27.77|29.4|22.1|18.31|15.64|10.35|11.75|14.67|14.52|17.33|12.93|17.44|20.56|18.75|18.11|12.11|13.31|15.37|14.78|15.42|16.89|18.73|22.35|23.14|26.68|26.08|28.66|20.6|27.79|26.26|25.07|19.72|18.34|15.54|14.34|17.38|27.47|25.67|25.28|37.8|40.81|35.22|43.56|38.44|31.53|36.4|39.9|34.74|38.65|21.47|31.63|33.45|
2020-10-24 13:46:46|russ2000_1063|SYBT|price_next_month|||||||||||||||||||||||||||||||||||||||||1.607|1.6972|1.7316|2.0924|2.0563|2.2186|2.3418|2.441|3.0339|3.0954|3.3537|3.5714|4.0775|4.0083|4.8019|5.4368|5.0794|6.2305|6.8254|6.4089|8.7302|7.5994|6.9448|8.5321|7.5003|7.5397|7.2622|7.1429|6.3492|6.8057|6.5283|7.1048|8.3333|10.2381|10.4762|10.3492|12.381|11.3333|12.273|11.8254|11.873|11.8095|12.6921|13.5365|14.0762|13.9048|14.4127|15.4286|13.7143|15.2063|15.073|15.8413|16.6603|19.68|19.6333|18.28|15.7067|15.6067|16.84|17.3067|16.42|17.2|18.36|15.1867|16.8133|16.3867|14.9|14.1267|15.8267|16.62|16.3333|16.2633|16.6467|15.14|13.72|14.62|15.4667|15.58|15.72|15.0733|15.3067|18.42|20.0067|19.7267|19.6533|19.5133|22.1867|20.5333|23.2|24.5733|25.12|26.0533|26.96|29.54|34.1|47.5|41|35.85|37.75|35.95|37.45|38.15|31.71|34.57|34.35|38.25|39.94|38.74|33.04|39.09|38.71|
2020-10-24 13:46:48|russ2000_1064|CLNE|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.04|13.11|17.31|15.26|12.92|10.44|11.12|7.1|7.09|8.61|14.03|16.65|20.49|14.44|13.92|13.8|15.98|13.48|11.09|12.95|19.92|14.64|13.16|13.74|12.33|13.36|13.79|12.21|9.03|10.61|7.17|4.64|5.66|6.16|6.01|2.97|2.81|3.57|4.49|2.9|2.55|2.72|2.49|2.09|1.55|2.83|2.53|2.07|3.05|2.7|2|2.69|1.87|2.16|2.65|
2020-10-24 13:46:49|russ2000_1065|PAHC|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17|22.5|21.61|30.85|33.69|37.47|30.3|29.73|26.66|19.09|27.16|29.6|27.25|36.8|37.6|34.5|40|47.15|42.79|31.91|33.04|32.13|21.02|25.3|24.66|26.07|17.15|
2020-10-24 13:46:50|russ2000_1067|AXDX|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||0.2|0.16|0.56|0.64|0.7|1.44|4|7|15.625|12.375|13.813|19.875|23.25|17.25|5|2.875|4.813|2.813|2.156|1.281|1.313|1.313|0.563|0.469|0.562|0.41|1.43|3.5|2.1|1.41|0.75|1.05|1.15|1.03|3.65|3.58|3.25|2.57|2.34|2.08|2|2.43|3.09|3.2|2.85|2.9|2.3899|2.51|1.891|1.69|2.35|3.8|4.1301|3.99|4.42|2.7399|2.2|1.98|2.7|1.28|0.684|0.83|0.8695|1.1|1.3|3.86|3.89|2.87|1.28|2.73|3.2699|3.6|4.29|6.32|8.38|12.82|13.79|18.43|18.18|21.72|21.5|22.8|27.88|16.77|14.81|12.55|19.65|21.25|20.95|27.3|26.25|19.85|28.9|22.2|21.95|14.94|18.21|19.5|18.68|15.4|16.8|10.91|14.53|10.03|
2020-10-24 13:46:53|russ2000_1068|TGTX|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||26542.4|35056|28545.6|36558.4|26542.4|22536|28044.8|38060.8|27043.2|25793.2032|19282.8032|4759.6032|10516.8|6262.0032|6009.6|6009.6|6133.7984|16778.8032|17528|10516.8|4258.8032|2203.52|3124.992|681.088|1121.792|801.28|721.152|360.576|280.448|681.088|1121.792|1282.048|1282.048|1241.984|1089.7408|753.2032|817.3056|1266.0224|1121.792|1073.7152|977.5616|1041.664|608.9728|528.8448|665.0624|857.3696|601.0401|160.7368|88.1408|84.1344|120.192|48.0768|13.6218|48.0768|68.9101|68.1088|56.0896|64.1024|36.0576|20.8333|13.6218|8.0128|4.407|1.6186|0.9615|1.9231|6.25|2.25|4.45|5.65|6.13|5.16|4.18|7.045|10.85|9.83|15.7|16.48|17.47|11.97|11.23|9.08|6|8.89|4.45|10.25|10.15|11.6|9.25|14|13.6|5.5|4.61|8.09|8.57|5.2|10.83|9.94|22.62|31.1|
2020-10-24 13:46:55|russ2000_1069|BZH|price_next_month||||||||||||||||||||||||||||||||||||||||||||29.7918|27.7081|24.5836|20|23.335|23.75|27.085|29.165|32.29|26.6666|26.46|23.125|26.875|23.125|30.315|31.875|35.73|40.625|40.7291|29.4791|45|38.4375|42.2916|31.875|30.625|31.875|35.1041|46.4583|79.8333|97.3332|121.5999|76.1166|133.4999|147.5332|103.9332|109.5499|95.9166|117.0832|128.5999|165.8332|155.3832|163.6988|155.6665|182.9665|247.4998|228|327.2|289.75|410.15|288.15|208.45|216.7|217.55|166.9|69.95|56.15|43.55|55.35|31.15|15.85|5.15|12.6|16.1|21.95|19.5|32.85|21.15|20.3|26.75|23.3|14.5|10.75|15.25|15.5|11.6|16.49|18.82|16.16|17.19|18.17|22.51|18.96|15.35|17.93|15.8|17.51|19.18|14.24|8.55|8.22|9.59|10.23|14.26|12.41|13.26|20.98|18.54|14.68|12.81|8.81|12.53|13.29|11.72|15.01|13.75|7.04|11.19|13.75|
2020-10-24 13:46:58|russ2000_1070|AVAV|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.93|22.89|21.1|24.49|22.13|20.44|30.18|30.9|36.75|21.78|30.07|28.73|28.59|25.68|22.47|23.51|29.43|28.66|35.22|30.35|30.14|25.68|25.85|23.76|22.63|18.07|20.43|23.15|28|40.99|30.96|28.3|25.46|26.31|27.25|21.64|28.94|27.84|26.93|23.16|26.93|28.33|39.51|54.08|54.67|54.28|72.06|109.11|74.81|68.33|55.05|52.65|69.71|53.79|75.93|61.54|
2020-10-24 13:47:00|russ2000_1071|RARE|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42.25|50.67|47.9|53.73|47.1|58.48|104.38|94.12|98.93|67.62|49.99|70.03|69.97|64.97|66.72|56.59|50.31|52.28|77.99|77.3|43|74.36|62.67|42.5|44.65|50.71|87.88|88.89|
2020-10-24 13:47:01|russ2000_1072|MRCY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.25|8.5|7.688|7.0938|13.4375|8.125|15.4688|19.125|29.625|39.9375|29.125|29.75|44.25|35|50.04|37.03|35.89|31.23|20.78|23.959|31.14|26.8|19.25|23.99|26.28|25.61|24.06|24.53|28.29|26.38|27.95|25.34|20.24|17.53|14.99|11.7|13.48|13.92|12.57|11.23|14.56|5.78|7.21|6.83|5.53|6.78|11.15|9.49|11.3|13.83|12.2|13.1|18.09|21.28|18.33|12.62|13.61|13.64|12.64|9.6|8.4|7.42|10.2|9.94|10.95|13.23|11.73|11.13|13.41|15.77|14.35|16.07|17.17|19.43|25.39|25.38|30.79|37.79|43.42|52.71|51.19|47.7|40.51|54.22|47.3|64.38|69.6|77.44|73.44|69.03|76.34|77.21|
2020-10-24 13:47:04|russ2000_1073|ITCI|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15|17.05|16.97|14.5|16.78|24.16|33.71|39.42|53.63|30.25|38.93|14.65|15.73|15.24|12.82|16.66|15.47|19.94|18.92|20.11|11.88|13.37|13.93|7.26|31|15.29|24.29|25.84|
2020-10-24 13:47:05|russ2000_1075|MPAA|price_next_month|||||||||||||||||||||||||||||||||||||||||||||8.75|7.625|7.75|7.3125|9.125|11.375|14.125|12.875|17.375|15.5|12.375|16|15.5|19.125|18|15|18.375|15.25|12.5|10.625|12|5.1563|1.6875|2.875|2|2|1.8|1.68|1.14|1.18|3|4|3.6|3.15|2.85|2.65|1.8|3.7|4.21|6.25|8.35|10|8.15|9.4|10.75|11.2|9.76|10.25|12.5|12.1|13.5|13.75|12.9|12.45|11.75|8.18|6.9069|6.5|4.56|4.6|4.39|4.32|5.25|5.71|6.21|6.68|10.11|14.4|13.91|12.91|9.92|6.42|7.56|4.45|4.73|6.67|5.98|8.65|13.68|20.13|27.44|22.26|29.04|26.12|29.23|29.63|33.66|34.37|32.07|28.03|26.24|26.23|30.32|27.97|28.91|27.22|19.04|21.6|21.18|20|20.66|17.88|19.06|19.86|14.23|16.645|15.2|
2020-10-24 13:47:07|russ2000_1076|HASI|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.4|12.41|11.29|13.6|14.17|14.54|13.67|14.1|18.59|20.52|17.92|19.14|18.6|21.17|21.92|19.12|19.82|22.74|24.11|23.52|19.11|19.68|20.99|20.99|25.6|28.1|28.91|31.53|20.21|28.62|44.14|
2020-10-24 13:47:08|russ2000_1077|BMTC|price_next_month||||||||||7.0033|8.6219|8.6219|10.1234|12.5048|10.1823|3.625|3.9532|4|3.5|3.625|3.625|3.625|3.5|3.5313|3.6875|3.9688|4.125|4.2188|4.125|3.75|2|2.125|2.625|2.4375|1.3282|1.625|2.25|2.5|2.6875|3.1563|3.3125|3.4688|4.0938|3.9688|3.9688|4.1563|3.9688|4|4.375|4.813|6|6.563|6.25|6.25|6.625|8.438|8.313|9.688|11.75|12.125|12.875|14.0625|12.625|13.9688|13.1875|13.5|12.375|10.875|10.875|9.9375|10.375|13.6563|14.2|15.45|13.7|14.775|17.375|18.8|19.575|17.5|17.875|20.3|23.78|22.35|20.49|21.82|19.64|21.54|19.07|21.09|21.01|21.21|22.05|22|22.42|24.1|24.58|22.44|22.12|19.67|19.96|24.06|21.19|18.58|19.63|18.33|16|16.01|18.37|18.6|16.71|17.98|20.15|20.12|18.36|20.11|21.49|20.68|22.64|23.14|23.23|27.96|27.86|27.87|27.28|29.5|30.83|29.15|30.09|28.84|29.13|26.23|28.42|29.33|31.4|40.05|42.9|42.45|43.85|44.9|44.6|49.9|39.94|36.99|38.09|37.08|38.11|37.52|29.115|26.04|28.43|
2020-10-24 13:47:11|russ2000_1078|GTS|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.924|17.0867|15.7548|12.0349|11.8827|12.6819|15.222|15.7453|16.5635|17.3341|17.6481|16.1163|18.0762|19.0276|21.3014|17.7527|19.2369|20.1121|17.629|19.3986|18.4377|17.572|20.9303|17.3531|18.276|15.203|17.2865|17.981|22.5381|18.9514|20.2929|19.1132|21.2443|23.5561|23.2707|20.3024|20.2739|17.5815|15.8309|22.6904|23.8606|25.7062|37.8744|17.3151|16.8013|21.72|23.813|13.93|18.73|15.34|18.75|20.4|
2020-10-24 13:47:13|russ2000_1079|ERA|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 13:47:13|russ2000_1080|HK|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 13:47:13|russ2000_1083|TNK|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||137.28|133.84|185.04|124.08|107.28|83.2|71.52|65.44|76|104.32|97.04|96.48|102.08|85.04|70.88|35.36|32.64|48.56|33.6|30.72|26.16|21.2|23.84|21.36|30.8|29.52|31.52|28.32|50.24|49.2|54.48|61.12|39.44|28|25.44|20.64|17.92|16.4|13.84|12.88|10.56|9.04|9.6|8.16|8.48|7.644|10.4|10.4|25.01|19.37|12.93|10.78|
2020-10-24 13:47:15|russ2000_1084|TTMI|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.875|8.625|4.938|8.45|6.1|10.8|9.31|5.15|2.15|3.44|3.99|5.65|15.5|17.17|14|9.48|10.01|10.9|10.55|7.84|6.83|9.68|14.06|14.01|12.3|11.3|9.72|12.7|12.52|10.61|12.12|12.8|8.38|6.28|6.24|8.48|11.69|11.62|9.31|9.09|9.72|14.48|16.94|16.34|10.7|11.3|10.39|9.72|8.99|9.46|7.28|8.89|9.77|8.63|8.21|8.35|5.87|7.38|9.13|9.95|7|6.46|6.81|7.24|11.81|13.78|16.23|17.42|15.49|16.01|15.44|17.89|14.14|9.56|12.73|10|12.05|14.89|10.92|11.53|12.55|
2020-10-24 13:47:17|russ2000_1085|MTSI|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.74|18.77|12.77|14.35|14.74|14.15|17.8|15.86|21.14|22.91|21.99|31.53|35.59|34.53|30.07|38.2|42.89|31.28|42.42|46.93|49.72|56.2|42.76|34.98|17.64|24.83|19.09|14.68|17.96|15.43|20.5|26.58|21.24|34.8|34.795|
2020-10-24 13:47:19|russ2000_1086|SRCE|price_next_month||1.6612|1.7127|1.573|1.8007|1.6685|1.8082|2.6868|2.6394|3.0084|3.4664|3.5173|3.5173|3.8416|3.2375|3.2817|3.0531|3.0274|2.5886|2.684|3.0084|3.2817|3.6062|3.2375|3.6062|4.0706|4.4396|4.026|3.7002|3.6771|3.099|3.2839|4.1627|5.0878|4.9028|6.3134|7.2268|6.7646|7.0535|8.7879|8.4555|8.282|8.9326|8.4989|7.805|8.6723|8.5422|9.2801|9.6273|10.2341|11.969|11.8387|11.3983|10.2843|11.3372|13.1339|14.481|16.4174|17.3471|21.0635|26.7901|24.8736|21.8069|24.3624|22.4883|22.7694|20.708|14.9922|15.4607|12.7434|12.3475|15.6434|15.2696|20.1074|17.2645|17.3512|19.5463|17.0496|10.0413|12.8099|10.9504|17.1479|16.5289|17.3884|19.8595|19.9008|22.405|19.8099|18.2645|20.8264|19.719|21.843|22.876|26.8099|28.6909|26.2455|22.4909|18.6091|17.4909|17.7273|18.0182|21.2182|19.5091|16.1818|17.8545|15.0091|13.4727|13.8636|17.3909|16.7182|16.0636|17.1364|19.2909|20.9545|21.8545|22.7636|20.6273|20.2|20.1909|20.5455|21.3909|24.8|28.5273|26.7909|26.8091|25.8091|28.4455|27.0273|28.2909|30.9|31.76|30.22|34.44|33.61|34.56|45.11|48.31|49.1|51.31|52.29|52|58.68|46.59|45.4|46.83|46.95|51.18|47.19|34.73|33.12|35.32|
2020-10-24 13:47:21|russ2000_1089|ATSG|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.6|2.48|4.65|6.26|7.25|6.92|8.37|7.6|8.34|8.06|7.62|6.63|5.96|5.41|6.89|6.74|8.26|7.11|3.66|2.78|1|0.48|0.2805|0.77|2.58|3.32|2.62|5.04|4.66|6.645|7.96|7.65|6.9|5.07|4.84|5.02|5.36|3.95|4.26|5.76|6.44|6.83|7.94|7.66|8.8|7.1|8.34|9.24|10.62|9.44|9.87|14.39|12.97|14.57|16.46|16.63|22.24|24.51|24.11|22.1|23.38|20.97|22.25|23.48|23.58|19.61|23.33|18.37|23.39|26.97|
2020-10-24 13:47:23|russ2000_1091|TVPT|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 13:47:24|russ2000_1092|CMTL|price_next_month|||||||||||||||||||||1.4815|1.2037|1.0185|0.9259|1.0185|0.8333|0.7407|0.7407|0.6481|0.8333|0.5556|0.5185|1.037|1.1111|1.5556|1.4815|1.6297|1.4815|1.6667|1.7407|1.7778|2.2223|2.4815|1.7037|1.1852|1.037|1.148|0.703|0.8889|0.667|0.815|0.649|1.445|1.055|0.852|1.1852|0.907|1.019|1.519|1.278|2.6852|1.9259|2.6296|1.963|2.4074|5.2778|6.4445|7.4445|5.3611|6.3889|6.8889|7.9445|5.7511|6.4667|6|4.9556|4.7867|4.1467|3.2889|5|6.4489|12.0467|19.6333|21.4267|10.7867|13.2667|18.2733|21.8933|35.11|35.35|38.36|31.85|28.45|27.76|35.65|36|37.85|43.47|57.09|44.8|38.73|49.13|48.42|38.8|33.47|31.87|32.12|35.36|31.24|21.57|30.82|28.06|28.3|26.95|33.11|30.86|30.92|27.32|25.17|26.5|24.61|27.08|30.02|30.42|31.75|33.8|38.07|33.04|28.9|28.81|24.16|19.52|24.2|13.07|10.4|10.73|14.01|18|21.51|21.63|30.59|33.6|27.92|24.97|23.53|29.76|34.95|28.91|18.51|16.42|16.21|
2020-10-24 13:47:26|russ2000_1093|EZPW|price_next_month||||||||||||||||||||||||||||||||||3.5|4.625|5.5|4.5|5.0834|5.9167|9.1667|6.9167|3.8333|4.8333|5.0834|4.3333|4.9167|3.4583|3.1667|2.25|2.0833|1.75|2.0833|2.1667|2|2.6667|2.4167|2.7917|3.5833|3.6877|3.5833|3.9583|3.25|3.0833|2.8333|2.3333|1.9583|1.6667|1.4792|1.25|0.4896|0.3542|0.4375|0.8033|0.74|0.4967|0.9167|1.2667|1.0367|0.9|1.1667|1.15|1.63|2.3333|3.2833|4.0097|2.5167|2.5933|6.36|4.08|5.6333|4.8967|6.83|10.5667|13.8767|15.0567|16.73|15.15|12.04|13.16|13.2|12.14|17.98|15.84|13.57|12.39|12.65|12.97|18.16|20.74|19.9|21.48|26.9|31.49|38.07|27.78|26.82|26.79|22.5|19.66|22.2|16.9|18.08|15.73|10.98|10.43|9.79|11.28|10.31|9.2|7.09|6.66|3.04|4.95|9.06|9.75|9.9|9.05|7.8|10.25|11.8|13.7|11.45|9.94|9.32|10.87|9.85|5.26|6.22|5.6|5.72|4.96|
2020-10-24 13:47:29|russ2000_1094|GPX|price_next_month|51.1701|86.6931|90.4991|95.151|68.0858|68.9316|60.0508|59.205|47.364|47.364|58.3593|85.8473|61.3195|52.0159|43.1351|46.0954|53.7074|43.558|21.9904|20.7218|24.5278|21.9904|22.8362|21.9904|22.8362|24.5278|25.3736|18.1844|20.2989|17.3386|8.035|8.8808|13.9555|12.6868|15.647|15.2242|14.3784|11.4181|9.0922|10.1494|8.8808|10.3609|19.4531|15.0127|10.9952|10.1494|7.1645|5.9007|7.3768|5.9007|7.9008|7.955|8.5343|8.4282|6.6359|7.0583|5.1622|7.5857|11.7473|10.9567|13.4842|11.6296|9.7794|14.5898|13.004|6.5548|9.938|5.0219|3.4889|4.7575|4.7047|3.8483|3.1125|3.7637|2.0468|3.4085|3.7215|3.8991|3.9752|3.9921|4.3981|6.0897|6.1235|6.3349|5.5822|5.9882|6.8086|7.5702|7.4359|8.0403|8.35|7.48|7.2|7.43|8.07|8.54|9.58|10.78|10.99|10.65|8.5|9.85|6.02|3.91|4|6.94|7.04|7.4|8.07|7.55|8.68|9.89|13.09|12.95|11.82|14.7|16.78|17.11|19.25|21.4|22.05|26.41|28.02|27.75|26.28|27.21|33.16|33.38|32.59|28.69|25.09|24.19|23.34|20.96|25.85|25.7|27.1|28.65|29.05|24.95|20.85|18.9|14.61|15.04|12.73|15.88|11.1|13.31|7.96|7.43|10.36|
2020-10-24 13:47:32|russ2000_1095|USCR|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.4|7.95|9.53|8.25|4|3.33|4.565|4.94|6.7|10.08|13.57|15.57|20.02|21.39|23.39|25.56|25.5|28.63|34.04|37.39|53.91|49.28|61.83|59.54|43.9|66.35|63|78.95|76.6|84.2|59.3|52.65|45.4|31.8|42.2|51.09|50.38|41.25|15.22|24.32|28.88|
2020-10-24 13:47:33|russ2000_1096|PATK|price_next_month|1.4456|2.1515|1.4848|1.1879|1.4456|1.0366|1.0366|1.2215|1.2046|1.5184|1.2999|1.6081|1.8692|1.5381|1.314|1.2988|1.1867|1.1867|0.8913|1.2427|1.4464|1.6298|1.6296|1.3519|1.3704|1.2222|1.0741|0.9259|0.8704|0.8519|0.6667|0.5926|0.6852|0.7037|0.7778|0.963|1.1111|0.8519|1.1482|2.2222|2.4074|3.4167|4.6111|6.6667|4.5556|4.3333|4.2222|4.3333|4.8889|6|5.6667|5.1111|5.2778|5.5556|6.8889|6.6111|5.8889|8.5|6.4444|6.7778|7.1111|6.6667|6.7778|6.5556|5.6667|6.5278|4.7222|5.2222|3.3056|3.0417|2.6111|3.0556|2.9111|3.5778|2.8844|3.8427|4.3111|3.4244|3.4044|3.0622|2.9333|3.0222|3.3956|3.7822|4.8|4.4933|4.6267|4.4667|4.0889|4.2222|4.4222|4.8222|5.4596|5.4889|5.92|5.2133|5.2267|7.3822|5.1911|3.9333|2.8889|3.0978|0.8533|0.2533|0.2267|0.6444|0.8889|1.1422|1.4489|0.8889|0.88|0.9556|1.0578|0.8889|0.8933|2.5422|5.7511|5.1733|7.8533|7.3156|9.0044|11.0711|13.9022|16|17.8089|18.5111|18.9867|19.1111|26.6933|24.0267|27.0533|23.3|30.5667|43.04|38.2333|54.5|47.3667|50.7333|62|71.4|56.9|61.25|43.51|39.9|49.87|45.87|49.41|51.88|41.22|63.95|57.1|
2020-10-24 13:47:37|russ2000_1097|DFRG|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 13:47:37|russ2000_1098|NCS|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 13:47:37|russ2000_1099|UBA|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.4375|8|8.375|8.1875|8|7.5625|7.4375|7.25|7.25|7.1875|7.3125|8.6|8.85|9.3|10.05|11.2|11.27|11.36|11.4|12.1|12.88|13.85|14.32|14.7|14.94|15.97|16.67|14.63|18.15|14.99|16.42|16.25|16.66|18.17|18.78|18.8|17.23|17.82|14.43|15.64|14.72|16.04|15.46|14.85|14.22|15.61|15.27|16.63|15.95|18.84|19.28|19|18.38|16.37|18.35|18.44|19.88|19.33|19.74|21.99|19.93|18.91|18.32|20.43|20.62|20.64|22.1|21.76|18.98|19.38|18.8|20.73|24.91|21.53|23.4|20.6|20.04|22.15|20.21|19.78|22.48|20.76|20.49|20.61|21.3|23.55|24.11|12.1|10.67|9.41|
2020-10-24 13:47:40|russ2000_1101|BUSE|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||16.845|16.155|17.169|17.001|17.667|18.249|19.335|20.751|21.876|22.251|23.877|24.249|26.25|27.627|32.127|33.876|38.499|37|37.875|46.25|45.5|43|40|39.5|36.75|39.75|40.625|43.82|38.1|43|42.36|42.44|45|44.9|47|52|54.7|54.5|55.78|57.84|57.81|60.75|58.5|60.78|58.26|62.4|62.46|61.62|67.86|69.96|60.75|60.09|67.59|54.84|61.89|35.16|49.59|49.86|26.85|18.21|13.95|11.4|15.42|13.41|14.07|14.1|16.08|15.69|14.52|15.36|13.68|14.82|14.52|14.52|13.29|14.01|15.03|17.37|16.95|17.79|16.5|19.5|19.62|19.41|19.87|20.45|20.16|21.16|21.99|30.8|28.84|29.67|32.09|29.65|30.12|32.51|30.04|25.6|25.88|26.78|24.8|27.26|18.13|17.165|17.19|
2020-10-24 13:47:42|russ2000_1102|INTL|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 13:47:42|russ2000_1103|RNG|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.69|17.98|17.53|15.56|11.87|14.32|15.92|17.05|18.37|22.21|16.7|19.37|24.15|21.35|27.7|36.25|43.9|48|64.95|71.75|84.85|82.17|106.35|114.81|123.59|176.73|194.99|286.73|281.02|
2020-10-24 13:47:43|russ2000_1104|DHIL|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||10|8.75|10.625|11.25|17.5|44.375|68.75|78.75|55|29.375|25|21.25|20|12.5|17.19|10|6.565|8.125|9.375|8.44|5|4.82|3.91|3.92|4.65|8|6|4.1|3.95|4.64|6.8|9|9.2|9.299|17.1|18.4|18.18|25.01|31.75|42.5|46.05|63|85.58|97.54|86.96|80.75|76.99|81.44|77.19|82.75|58.68|41.46|40.07|56.89|63.48|70.19|59.98|76.08|74.73|80.69|82.02|66.035|74.25|73.55|74.15|77.04|68.45|76.71|91.04|106.18|116.67|131.73|126.29|121.1|131.93|167.25|199.1|189.18|169.87|171.79|194.44|181|209.03|189.19|198.9|213.14|208.6|201.75|197.4|165.19|156|142.1|140.79|134.38|141.7|86.49|111.8|128.01|
2020-10-24 13:47:46|russ2000_1105|PETX|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 13:47:46|russ2000_1106|KELYA|price_next_month|6.6698|7.8628|7.429|8.1611|7.3206|7.2121|8.3237|12.0383|13.882|17.2982|16.4501|20.7708|22.2285|24.8834|22.8792|25.5601|21.3435|26.8876|24.3229|25|28.4896|28.3333|25.6771|24.1667|24.6615|32|30|27.7|28.9|30.4|22.8|28.2|30.2|28.2|26.6|28.2|28.5|24.6|30.6|33.4|26.4|29.75|25.5|29.75|26.5|29.5|29.75|30|33.75|27.25|25.125|29|31.25|28|28|28|25.25|30.25|35.5|32.875|38.5|34.1875|31.5|27.75|25.5|30.8125|29.3125|25.25|23.5625|23.1875|22.1875|24.5781|23.61|24.46|21.28|21.92|28.979|24.94|23.66|20.9|23.11|25.75|24.54|29.1|29.72|27.13|26.915|29.1|26.26|30.42|27.68|26.78|27.67|27.07|28.78|31.01|28.7|24.85|21.03|17.22|22.25|18.41|14.24|9.06|11.36|11.76|11.08|13.12|16.06|14.8|14.85|19.675|19.11|15.65|16.35|16.16|13.99|11.86|13.29|15.94|17.02|19.57|20.86|23.98|21.06|15.94|17.63|16.9|16.42|14.94|15.8|16.58|18.77|20.47|18.73|22.39|22.32|22.27|26.31|28.31|29.26|24.29|23.49|22.4|22.26|27.83|24.01|17.76|15.45|14.81|19.51|
2020-10-24 13:47:49|russ2000_1107|UTL|price_next_month|||||||||8.446|9.1217|9.5722|11.205|15.8221|16.0473|14.1892|13.964|13.7951|14.8086|13.7387|13.6262|13.4572|12.5|13.1194|13.7387|17.1734|16.5541|16.2162|16.7794|15.1464|15.3153|13.964|14.4144|15.8221|16.4414|16.6667|17.1734|17.25|15.5625|15.625|18.125|18.625|19.25|22|19.375|18.875|17.625|17|16.625|16.5|16.875|19.375|23.75|22|20.875|20.125|20|19|21.75|21.563|26.875|23.5|23.375|24.75|26|22.9375|27.25|27.125|34.25|27.9375|26.375|26.375|25.8|25.7|24.25|24.15|24.15|27.75|26.18|26.65|24.41|24.02|24.91|24.65|26|27.35|26.39|27.9|27.16|26|28.38|26.05|24.59|25|24.69|24.64|25.33|27.1|30.85|28.86|27.97|26.8|27.54|24|20.21|20.48|20.64|20.69|21.77|22.08|21.85|21.72|22|25.26|25.55|26.67|27.63|26.46|26.56|26.59|26.78|30.31|30.74|30.22|30.44|33.2|32|34.84|37.36|34.2|35.55|35.47|38.75|39.52|43.74|40.57|45.77|48.43|50.75|52|44.21|48.59|50.91|47.51|52.46|56.91|58.57|62.27|61.69|50.31|43.15|39.94|
2020-10-24 13:47:52|russ2000_1108|ANIP|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||90|111.6|201.6|324|298.8|234|147.6|313.2|198|259.2|183.6|187.2|129.6|99|80.64|97.2|118.8|165.6|167.4|234|356.4|199.44|147.96|156.6|118.44|147.6|147.24|75.96|63.72|106.92|203.4|226.08|198.36|135|152.64|155.52|164.52|55.44|46.8|62.28|65.52|55.8|66.24|57.6|60.84|60.48|73.44|105.12|84.24|17.3484|21.0456|13.08|8.82|7.74|7.2|5.8044|10|21.03|33|33.51|25.42|52.21|67.38|60.71|38.11|44.55|40.27|56.89|67.93|61.27|50.89|47|54.32|70.63|60.41|68.14|53.98|48.82|69.29|83.43|71.56|60.15|50.1|30.63|28.99|
2020-10-24 13:47:54|russ2000_1111|CEVA|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.27|5.05|3.4|8|9.589|11.78|9.52|7.62|8.45|8.55|7.27|5.77|5.39|6.8|6.62|5.73|5.64|6.78|7.24|9.14|9.37|9.77|8.56|8.7|8|6.26|7.58|8.27|11.04|12.17|11.48|12.69|15.95|22.8|28.67|32.25|26.82|29.48|21.97|17.8|13.63|17.26|15.36|20.262|17.28|15.83|18.06|14.88|13.52|17.53|21.03|18.32|21.81|22.91|22.06|26.4|32.8|33.6|34.425|45.15|43.9|48.6|36.15|31.8|28.62|23.48|27.79|25.14|28.78|27.62|26.04|37.17|40.41|
2020-10-24 13:47:56|russ2000_1112|FSTR|price_next_month|7.5|6.875|6|6.125|6.875|5.75|7.625|7|5.125|4.875|4.75|4|3.75|4.375|3.875|3.375|3.125|5.5|2.75|2.875|5.5|7.25|6.5|5.625|5.625|5.125|4.25|4.125|5|4|2.625|3|3.25|3.5|2.875|2.75|3|2.625|2.875|3.125|2.875|4.5|3.625|3.375|3.375|3.5|3.688|3.75|3.625|4.375|4.125|3.875|3.875|3.875|3.875|4|3.75|4.875|5.375|4.625|5.25|5.25|4.4375|5.375|5.3125|5.719|5|4.875|4.0625|3.625|3.1875|2.75|3.53|4.2|4.55|5.16|5.301|4.58|4.05|4.23|4.45|5.09|6.34|7.75|7.9|8.15|8.27|9.2|9.25|12.49|12.9|16.05|23.68|24.45|22.16|25|22.98|30.19|43.05|46.03|32.1|38.47|27.5|26.39|32.75|30|28.08|26.98|29.6|30.58|33.02|39.75|42.71|34.75|25.5|29.86|26.81|29.59|33.01|43.31|44.15|46.48|46.75|43.06|47.35|46.65|54.09|47.41|42.73|29.35|14.73|11.53|19.68|10.48|12.4|15|14.2|17.6|24.9|27.15|23.55|24.55|18.18|17.87|21.49|24.17|18.2|16.96|14.39|14.06|15|
2020-10-24 13:47:59|russ2000_1113|PBY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 13:47:59|russ2000_1114|SJW|price_next_month|2.4479|2.6042|2.6667|2.9375|2.8855|3.25|3.573|4.0521|4.8959|5.25|6.5626|6.1458|5.6667|6.5|5.9375|5.5626|6.2084|5.7292|4.7917|5.0208|4.9584|4.8541|5.0208|4.6875|4.7084|4.4792|4.3333|3.9792|4|4.1875|4.25|4.2709|4.8751|4.5|4.6667|5.0626|5.3959|5.7709|5.3751|5.8751|6.3751|6.3541|6.3125|6.3959|6.3125|5.8541|5.75|6.0625|5.604|5.9165|5.854|6.854|6.1875|6.0835|6.6875|7.9165|8.25|9.0415|9.7915|9.604|10|9.3125|9.2915|10|10.2292|13.4792|19.5416|19.375|19.2916|20.0833|19.8125|16.3316|13.45|14.2917|13.6683|13.3917|14.0833|12.9583|13.2917|13.2067|14.0833|14.15|14.75|15.2083|17.325|16.025|16.93|16.985|19.125|27.595|24.46|25.5|25.48|26.31|33.62|39.85|34.66|28.79|34.93|30.23|30.07|25.91|27.8|26.89|25.2|22.42|21.77|21.93|27.48|24.89|24.2|24.44|23.24|23.52|23.28|23.69|24.1|23.33|24.24|27.12|25.36|27.89|28.23|28.61|27.23|26.81|31.96|33.77|29.25|29.85|31.73|32.6|34.41|42.36|50.73|50.1|48.84|52.87|59.31|59.84|60.45|64.68|60.73|59.95|62.06|64.89|72.35|74.73|59.53|62.46|64.29|
2020-10-24 13:48:02|russ2000_1115|KOP|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.75|20.07|18.95|17.99|26.67|25.81|33.9|41.68|42.68|45.88|40.29|23.37|21.61|16.21|23.8|32.88|32.53|27.31|21.3|27.49|35.85|43.44|38.49|30.34|35.77|35.28|34.81|34.42|39.29|43.93|38.79|41.9|45.58|39.93|39.32|33.15|26.04|19.66|23.98|21.89|18.61|22.49|29.5|32.18|40.65|43.15|36|48.8|49.45|40.15|38.85|30.78|20.05|26.45|28.19|28.14|34.01|9.47|18.73|22.04|
2020-10-24 13:48:04|russ2000_1116|GLUU|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10|13.94|9.64|5|4.26|4.43|1.18|0.7|0.53|0.94|1.27|1.27|1.19|1.09|1.55|2.68|3.87|5.48|2.66|3.16|4.415|5.79|2.89|2.47|2.74|2.42|2.9|4.17|4.75|5.1|4.1|3.84|5.21|5.98|4.09|2.39|2.88|2.28|2.13|2|2.29|2.5|3.8|3.65|3.79|6.38|5.96|7.89|11.54|7.16|5.47|6.21|6.24|9.53|8.28|
2020-10-24 13:48:06|russ2000_1117|PGI|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 13:48:06|russ2000_1118|FPRX|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.8|15.96|17.88|15.05|12.07|27.71|20.37|25.89|16.03|37.91|42.79|42.9|52.48|51.73|32.88|31.73|37.59|21.93|19.73|16.32|13.87|9.03|13.58|6.11|3.69|5.18|2|6.41|5.46|
2020-10-24 13:48:07|russ2000_1122|CENTA|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.05|14.89|11.8|9.32|4.78|4.45|4.2|6.01|6.38|8|9.25|10.62|9.34|9.41|8.86|10.91|10.29|9.3|10.35|8.52|8.74|10.08|10.85|11.98|10.63|9.07|6.84|6.93|6.6|8.27|9.17|7.69|9.67|10.22|11.29|17.68|13.18|15.78|21.82|25.02|31.2|34.29|29.41|37.35|37.23|38.7|41.6|29.81|33.05|23.79|25.69|27.08|28.77|28.46|33.7|39.3|
2020-10-24 13:48:09|russ2000_1124|NNBR|price_next_month|||||||||||||||||||||||||||||||||||||||||||||7.1667|8.7778|9.055|9.389|10.25|13.167|13.833|19.75|24.5|17|13.5|12|10.625|12.5|8.75|8.875|12.375|9.125|6.75|5.313|6.75|6.875|6.625|8.125|9.375|10|8.438|8.5|7.6|9.72|9.69|10.09|11.2|8.47|9.68|8.61|10.7|11.85|12|13|11.36|11.19|11.05|12.22|12.55|13.01|10.49|12.92|12.75|12.75|11.29|12.77|11.93|10.6|10.67|8.45|10.04|13.32|7.21|1.7|1.31|2.5|4.45|3.97|7.2|5.89|8.32|13.11|17.53|11.78|8.84|7.81|7.91|9|8.28|9.26|9.01|12.3|16.08|17.69|19.57|29|25|23.05|25.16|22.83|13.8|12.12|15.04|16.87|17.65|19.35|27.6|27.7|32.4|28.8|20.3|21.5|11.6|9.13|9.04|8.21|7.22|8.63|3.45|5.26|6.17|
2020-10-24 13:48:11|russ2000_1126|HVT|price_next_month|2.9949|3.2552|3.2552|2.9949|2.2501|2.1667|2.0834|2.75|3.1667|3.6667|4.1667|4.5834|5.0417|4.6667|4|4.4167|5.3333|5.5|3.2917|3.4167|4.2501|3.5834|3.8334|4.0834|3.9167|4|3.5|3.5|3.7083|3.1667|2.5834|2.625|3.3333|2.8334|2.8751|3.375|3.5417|3.5|3.4167|6.6667|6.6667|6.25|8.4375|8.75|6.25|6.25|6.25|5.25|5.125|5.875|6.938|6.188|7|4.938|5.688|6.438|5.5|6.875|6.5|7.125|11.063|10.75|9.438|9.75|11.8438|15.8438|13.75|11|11.25|11.5625|11.25|13.25|14|14.4|12.5|17.68|18.9|13.15|12.84|12.4|14.05|16.55|20.75|21.07|18.07|18.59|16.88|17.9|14.35|13.37|12.24|14.86|15.1|15.41|15.8|15.31|12.76|11.15|8.5|10.23|9.13|11.42|9.84|8.02|10.85|10.74|12.11|12.33|16.3|12.12|10.69|12.04|13.1|11.09|11.62|12.48|12|11.28|15.01|18|23.78|26|27.81|27.82|25.54|22.23|22.01|24.43|21.46|22.18|23.41|18.95|18.67|18.43|17.75|21.8|24.65|22.25|23.85|22.3|18.15|19.8|20.28|20.37|23.82|18.11|18.14|20.13|13.53|14.22|23.74|
2020-10-24 13:48:14|russ2000_1127|SUP|price_next_month|2.2009|2.2612|2.3132|2.1778|1.886|1.0837|1.3442|1.7238|2.027|2.4058|2.2543|2.6331|3.1066|2.8756|2.5571|2.6518|3.6592|3.4008|2.3074|2.2817|3.8054|3.6674|4.4939|4.8725|5.0706|6.7149|5.6474|4.6832|5.9918|7.2349|5.3031|6.1743|6.3636|8.75|10.7917|12.6667|17.6667|17.25|16.1667|22.1667|30.1667|39.125|43.5|42.375|30.75|30.625|29.5|24.5|26.5|35.125|28.25|24.5|27.375|22.875|24.375|23.5|23.75|27.125|26.688|26.375|32.125|26.0625|26.1875|27.4375|25|27.6875|26.6875|26.9375|32.1875|30.0625|34.0625|33.88|40.25|42.43|33.04|38.78|51.57|43.87|42.47|41.37|39.56|43.23|42.5|41.38|34.0818|32.69|27.27|25.17|20.33|23.34|20.35|23.2|18.82|18.21|16.9|20.37|22.85|18.5|20.21|18.22|20.31|16.89|14.3|10.27|15.08|15.78|13.28|14.71|16.86|14.39|17.95|20|25.27|20.24|18.29|18.17|17.11|17.09|17.09|20.27|18.36|18.21|18.75|18.21|21.14|18.71|19.51|18.25|18.6|16.92|19.68|18.41|26.12|30.56|24.5|23.05|21.75|19.55|15.55|16.85|13.15|18.35|9.83|5.15|4.95|2.56|2.6|3.2|1.41|1.5|1.46|
2020-10-24 13:48:17|russ2000_1129|PGNX|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 13:48:17|russ2000_1130|REV|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||260.6132|242.9245|260.6132|299.5283|280.6604|330.1887|483.4906|462.2642|323.1132|478.7736|488.2075|136.7925|175.1179|188.6792|264.1509|90.2123|72.5236|80.1887|70.7547|69.5755|52.3585|44.8113|67.4528|49.0566|58.7736|54.2453|44.1509|20.7547|32.3585|27.8302|36.1|29.2|25.9|29.5|27.9|25|22.8|32.6|33.7|30.7|30.9|32.4|12.7|12.6|13.5|10.7|13.1|12.1|11.6|9.7|7.519|13.58|6.7|2.75|4.68|5.35|17.07|15.14|11.1|13.15|10.06|15.74|17.33|12.85|14.98|16.37|14.56|15.28|14.96|21.71|23.24|26.1|25.23|25.81|30.92|31.1|33.82|40.56|36.7|31.44|27.33|36.45|31.4|35.32|29.95|26.6|23.5|21.55|21.95|22.05|18|24.35|26.93|20.93|19.28|25.56|21.22|11.99|9.83|6.1|
2020-10-24 13:48:20|russ2000_1131|RT|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 13:48:20|russ2000_1132|WHG|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.7|14.05|14|13.2|19.11|17.92|17.12|17.3|18.39|18.01|19.6|18.48|17.95|18.25|18.28|19.8|18.45|20.02|24.6|24.25|33.1|35.4|33.69|38.6|41.45|47|29.67|40.17|37.56|37.46|35.89|38.78|35.27|36.6|39.64|38.85|38.95|37.85|36.54|36.59|38.1|39.95|41.83|43|45.44|48.9|60.77|63.22|60|57.96|58.73|60.54|60.08|56.39|50.37|57.72|52.26|51.29|61|54.41|56.75|67.67|67.81|55.73|58.76|50.43|37.24|36.89|34.41|27.8|29.37|17.98|13.92|11.3|
2020-10-24 13:48:22|russ2000_1133|PLUG|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||117.5|128.75|67.5|27.5|147.5|175|217.5|158.125|506.875|880|620|280|158.75|147.8|205.5|95|86.6|111|73.4|47.9|51.5|48.7|50.6|69.9|75.9|87.1|69.5|68.4|56.5|60.6|59.1|63.2|52.8|59.8|47.6|40.2|38.8|32|31.5|30.5|39.4|34.4|19.8|10.7|11|9.3|7.8|11.7|7|6.401|4.479|4.2|4.584|6.278|2.28|1.76|2|1.17|1.16|0.84|0.5|0.1733|0.3002|0.6202|3.59|7.21|4.72|4.3|2.91|2.505|2.34|2.18|1.81|2|1.76|1.74|1.24|1.3|2.03|2.79|2.32|1.78|2.06|1.9|1.51|2.45|2.3|2.41|4.05|3.4|8.95|13.995|
2020-10-24 13:48:24|russ2000_1134|TTEC|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||16.875|30.25|27|22.625|25.375|13.813|11.125|14.313|11.5|8.5625|10.875|6.375|10.0625|13.6875|29|36|29.75|25.6875|18.875|8.05|8.74|6.98|12.96|12.83|8.1|6.28|7.046|5.3|4.54|6.54|11.49|6.24|7.91|9.99|9.39|12.69|7.94|10.02|12|11.51|12.26|14.94|23.9|38.67|32.91|25.6|19.6|21.28|20.2|10.81|9|12.4|14.25|17.49|20.41|17.25|12.43|14.41|20.19|20.39|21.56|16.47|16.09|15.82|16.24|17.12|17.96|21.62|24.04|24.25|23.8|24|29.54|23.68|23.52|25.34|27.02|28.87|26.92|27.35|27.05|28.05|30.4|29.2|40.7|43.35|40.1|31.2|35.8|24.44|31.58|35.4|45.3|45.5|39.86|35.91|45|57.12|
2020-10-24 13:48:26|russ2000_1135|CNOB|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||6.3346|5.8884|5.8321|5.8321|6.667|7.0007|6.9176|6.8331|7.668|7.0838|8.5843|8.666|7.8338|9.0833|8.8753|8.125|8.5|8.1875|7.125|6.75|7.375|8.4063|8.875|9.125|9.875|9.55|10.35|9.3|9.25|10.38|10.825|10.05|12.75|15.77|15.95|17.5|18.34|16|13.13|12.15|13|11.55|11.25|11.4|11|11.8|14.24|15.88|15.93|15.42|15|11.96|10.81|10|9|9.73|7.957|6.9|8.33|7.36|8.66|8.5|7.54|7.61|8.51|9.65|10.81|9.61|9.97|10.06|11.47|11.86|11.71|12.06|13.61|14.11|18.35|19.21|19.2|18.58|18.6|19.58|21.95|18.19|17.75|15.63|16.15|17.88|25.35|24.35|22.7|24.85|27.15|28.95|25.3|22.6|19.43|20.86|22.63|22.13|25.77|14.21|14.21|15.45|
2020-10-24 13:48:28|russ2000_1136|DX|price_next_month||||||||||||||||||||60|64.5|60|57|38.25|30|16.5|13.5|19.5|24.75|27.75|27|35.25|48|53.25|67.5|69.75|76.5|119.25|132|156.75|164.25|175.5|193.5|178.5|164.25|137.25|108|80.256|96.756|114|113.256|129|123.756|144.756|157.5|165.756|165|172.5|167.256|159|136.5|120|57.75|60|35.25|28.5|19.5|25.875|4.6875|4.125|3.9375|1.95|5.25|6.42|7.2|10.77|12.15|15|13.05|15.99|13.89|17.58|16.35|22.53|21|19.98|21.6|23.34|22.2|22.47|21|20.67|20.04|20.34|20.7|22.14|24.54|23.61|25.74|25.77|26.7|25.08|20.85|21.21|21.15|25.38|24.33|27.15|27.81|29.1|31.8|32.04|29.64|27.3|26.28|27.78|28.29|31.17|29.76|30.33|32.25|28.83|25.92|24.18|25.74|24.9|25.26|25.11|24|22.11|19.89|18|19.5|21.06|20.61|20.04|20.76|20.73|21|19.5|19.74|19.95|17.37|18.06|18.3|16.3|16.16|17.82|14.31|15.45|16.02|
2020-10-24 13:48:31|russ2000_1137|GTY|price_next_month|6.3373|7.155|6.763|10.0715|11.2555|11.6723|10.2742|16.8004|19.9752|17.9468|22.1228|28.4615|25.2711|25.8588|21.98|20.5014|21.6098|21.1532|13.6203|14|16.2073|17.9955|17.1318|17.8923|20.1367|21.516|19.0061|20.1222|21.625|17.25|11.125|14.875|20.375|19|15.375|15.5|12.875|10.75|10.25|10.5|10.5|14.75|13|16.75|15.5|11.875|11.375|11.6256|11.375|11.7503|13.2499|13.2499|14.2496|13.7498|17|17.75|16.75|17.563|18.563|23.875|17.6708|14.7009|11.4835|12.424|10.7906|11.3846|9.8006|10.0481|9.7016|8.9097|8.1177|12.2359|13.0279|16.3146|17.14|19.48|18.85|19.1|19.58|18.35|19.89|24.14|24.75|26.68|21.51|23.36|28.12|26.69|25.23|30.03|27.25|28.53|27.64|28.58|32|31.15|28.66|25.2|28.43|26.3|18.11|18.71|19.47|20.74|19.62|22.39|24.51|21.57|24.77|23.96|28.51|29.04|25.41|23.2|15.94|16.76|15.82|18.58|18.31|18.88|21.41|20.59|19.18|19|18.92|18.37|18.61|18.53|17.37|16.62|16.88|17.88|19.68|22.72|22.73|25.79|25.6|25.98|28.41|26.24|25.05|28.65|26.83|32.06|32.43|29.98|33.54|31.52|27.16|29.63|27.72|
2020-10-24 13:48:34|russ2000_1140|WMS|price_next_month|0.8789|0.8372|0.5944|0.4521|0.2763|0.1423|0.1591|0.226|0.3097|0.3015|0.2344|0.5191|0.6363|0.4855|0.4101|0.3684|0.3935|0.5273|0.2595|0.3097|0.4855|0.4855|0.4185|0.4604|0.6027|0.8372|0.6529|0.6363|0.5608|0.5107|0.2512|0.3851|0.5944|0.8287|1.49|2.4276|1.6073|2.0091|1.9714|2.4737|2.2477|2.4486|2.9509|2.4988|2.4109|1.758|1.7705|1.7956|1.8959|2.2351|1.9712|1.8838|1.8207|2.21|2.461|2.3857|1.7956|2.4615|2.4422|2.4548|3.4167|2.5417|5.2917|6.1667|6.7083|10.25|9.0417|7.4167|5.8333|10.1667|14.8333|13.34|13.9133|15.3333|11.9667|11.5267|10.74|7.0333|9.5333|7.74|8.9933|11.8533|15.42|19.3667|18.9046|18.16|19.5|20.8933|16.9333|21.7267|16.7533|17.46|20.8333|17.6867|23.5533|26.44|26.5733|26.09|34.67|37.4|36.19|28.18|25|22.22|32.11|36.16|39.98|37.08|50.02|38.51|43.63|41.95|32.8|27.57|21.91|21.89|24.51|18.37|16.43|24.75|25.38|25.75|25.98|||15.54|21.84|24.87|28|27.83|31.42|22.58|23.12|26.71|19.1|24.1|23.05|20.55|19.55|24.7|25.2|27.95|27.79|25.5|28.05|32.93|37.02|41.57|40.54|49|71.49|
2020-10-24 13:48:35|russ2000_1141|SPOK|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.05|35.5|31.8|29.05|24.935|29.02|22.45|17.02|23.87|22.41|20.55|26.65|16.41|13.39|6.75|7.63|9.62|11.61|9.03|12.47|12.48|10.62|13.02|13.75|16.55|18.67|15.36|15.48|13.66|13.91|14.23|13.46|11.95|11.61|12.57|13.85|14.1|13.78|19.06|15.77|13.3|17.5|20.57|16.59|16.4|16.26|17.15|20.55|17.51|21.45|18.5|16.5|16.35|15.25|14.95|15.45|15.25|13.81|14.07|15.27|11.305|11.6|11.07|8.78|9.44|
2020-10-24 13:48:37|russ2000_1142|AI|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||123.2146|114.6427|95.8928|94.2856|111.2499|171.26|272.5|120|131.25|180|150|155|126.25|110|135|100.2|117|153.4|213|201|188|191|292|369.2|482|517.8|365|380.6|375|279.4|304.4|197.8|215.6|184.8|214|160.8|161.6|111.4|104.2|97.2|62.4|36.6|28.4|33.2|5.2|4.2|7.4|12.4|16.08|20.28|18.83|23.5|24.65|28.87|31.03|24.83|20.8|22.5|22.38|22.69|21.79|25.45|24.75|24|26.33|26.5|26.64|25.66|26.17|24.12|19.95|15.17|13.49|12.49|12.74|14.22|15.09|14.23|13.82|12.7|11.67|11.3|10.37|8.46|7.61|7.58|6.44|5.49|5.52|1.93|2.83|2.83|
2020-10-24 13:48:39|russ2000_1143|MYE|price_next_month|2.0683|2.3201|2.2805|2.3998|2.1799|2.2805|2.3201|3.0544|3.218|3.0544|2.6438|2.6938|3.5199|3.5199|2.8841|3.2747|3.7405|4.6717|3.9826|4.0279|5.2152|6.3124|6.4074|6.8582|6.8582|7.8418|7.3765|6.1742|7.7592|8.5786|5.6279|6.8848|6.7754|7.158|6.9121|7.9941|11.2395|11.9607|10.4432|13.8242|13.5987|14.2|15.3718|13.9669|14.0495|14.1323|14.0496|12.809|12.0861|12.5016|13.0671|13.5228|16.4766|14.3189|14.0901|14.544|15.9093|15.9093|17.5619|17.2489|24.8751|23.5006|24.0021|30.0012|22.624|23.7495|14.0637|13.2501|14|13.3749|13.2495|14.2402|14.9511|14.2508|10.336|10.24|14.48|13.184|12.3|10.32|10.04|11.6|12.2|12.5|14.11|13.1|10.63|12.94|9.61|13.2|11.42|15|17.7|16.64|18.12|17.22|22.45|21.39|21.19|11.74|12.58|11.2|10.57|6.27|10.03|9.84|8.77|9.14|10.86|7.91|8.83|9.14|10.67|11.9|12.22|13.31|16.53|16.44|14.83|14.78|14.82|19.47|17.82|19.15|18.7|18.48|14.94|16.65|16.17|15.13|15.61|11.39|13.48|14.95|12.05|13.8|16.3|17|21.6|21|23.3|21.55|15.86|16.26|17.89|16.17|16.93|16.18|12.36|15.06|14.75|
2020-10-24 13:48:42|russ2000_1145|WSBF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.2524|10.7719|12.3485|14.481|16.6135|16.1305|16.1761|14.8091|15.0642|11.6194|11.4736|9.4869|8.7487|3.1623|1.7315|2.9436|4.3835|2.2145|3.8002|3.0529|3.4995|2.5608|2.7795|2.4606|2.4507|1.6828|2.9071|3.3263|4.9212|7.2086|7.3818|10.0428|9.651|10.1795|10.19|11.26|11.85|12.84|12.77|13.29|13.44|13.76|13.74|15.85|17.02|18.2|18.3|18.95|19.45|17.25|17.55|17.3|17.06|16.76|16.24|16.86|17.03|18.44|13.76|13.32|15.68|
2020-10-24 13:48:44|russ2000_1146|HSII|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.063|19.125|19.5|36|39.75|59.125|40.2031|39.6875|26.15|21.52|13.74|18.45|19.21|16.65|15.12|15.21|12.6|12.75|18.46|21.97|24.74|27.15|30.22|31.77|35.91|28.69|32.77|34.49|35.83|33.21|36|41.78|49.71|49.9|39.17|31.28|34.42|25.44|29.66|21.22|17.58|16.07|24.73|31.24|30.53|21.89|20.31|28.91|26.2|23.1|17.15|21.83|21.64|17.92|12.53|16.1541|14.49|17.75|19.06|20.52|20.34|19.09|20.38|22.49|24.67|25.33|21.09|25.27|23.67|16.93|19.55|24.2|25.65|21.7|21.05|24.1|31.2|36.35|29.76|31.85|41.5|29.3|25.85|32.28|22.94|20.63|21.92|
2020-10-24 13:48:46|russ2000_1147|HMST|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12|13.975|16.1|18.89|26.15|21.9|21.45|18.85|20.16|19.57|19.04|16.8|17.29|18.64|23.1|22.91|21.81|20.51|19.33|25.63|31.65|27.25|28.3|27.8|28.45|28.85|27.75|26.79|22.4|28.66|29.87|26.86|33.63|20.53|22.96|30.14|
2020-10-24 13:48:47|russ2000_1148|TBPH|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.96|33.69|22.01|15.04|17.66|12.57|12.47|16.63|20.31|22.77|36.3|32.5|35.88|41.24|35.66|27.07|23.47|23.68|34.19|26.18|23.51|17.45|18.9|24.67|22.17|20.52|14.89|
2020-10-24 13:48:48|russ2000_1149|PKE|price_next_month|3.5572|5.2136|6.1324|6.7155|6.6633|5.3516|5.6667|5.625|4.8334|4.4167|4.2083|5.3333|5.3333|4.7083|5.2917|7.2083|7.7917|7.7917|4.2083|5|6.375|6.625|5.1667|5.125|5.0834|4.7917|4.2083|4.2917|4.5833|4.5416|3.7083|3.3333|3.7083|3.75|3.8334|4.4167|4.5|4.4167|4.2917|4.0417|4.9583|5.2083|5.6667|8.5416|9.6667|10.9583|10.5|11.042|12.583|19.292|20.833|21.583|16.6667|11.917|13.667|17.167|14.6667|20.083|18.917|21.3333|17.167|12.6667|12.2083|19.9583|15.9167|20.5|23.25|12.625|17.0833|22.5417|44.0417|36.5|23.5|24.65|22.35|26.5|30.25|20|18.05|16.25|17.84|21.32|24.5|26.9|23.57|22.98|21.01|19.55|22.15|26.34|25.1|28.28|30.97|24.63|30.72|26.69|27.55|29.65|31.32|23.49|27.1|25.34|21.62|17.55|20.6|23.37|22.48|26.25|30.21|27.44|27|30.46|31.97|26.16|28.3|30.37|28.85|27.01|24.82|26.14|23.87|27.2|28.05|30.17|26.66|28.16|25.8|21.71|21.72|17.66|16.34|16.28|16.31|16.2|15.43|18.33|17.32|18.79|18.88|18.3|17.03|22.11|17.66|22.78|16.45|18.19|16.99|15.47|13.31|10.78|11.24|
2020-10-24 13:48:51|russ2000_1151|PLUS|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||4.75|4.8125|5.5|6.5|7.375|6.25|6.375|6.75|4.25|4.25|4.1875|3.875|4.625|23|15.3125|12.8438|9.25|6.8125|3.9688|5.325|3.65|4.6|4.585|3.125|3.1895|3.545|3.86|5.625|7.875|6.205|6.41|5.41|5.095|6.035|5.7|5.84|6.53|7.05|7.365|5.605|5.155|5.245|4.925|4.945|5.125|4.6|5.4|6.075|4.875|5.455|6.09|7.305|7.872|8.37|8.7|8.525|10.185|11.905|14.095|13.585|12.29|14.02|14.68|16.4|19.355|21.69|23.195|31.765|24.285|28.305|28.5|29.52|29|34.11|42.45|37.675|43.07|45.625|38.77|39.62|47.355|58.125|65.65|73.75|96.65|74.7|79.55|97.85|87.69|73.66|91.07|72.5|75.26|84.74|56.13|67.22|73.23|
2020-10-24 13:48:53|russ2000_1153|PKOH|price_next_month|14.25|14.75|15.5|14.75|14.75|16.25|15|14.25|14.5|13.75|12.5|12.5|8.875|7|7|6.5|6.75|7.5|5.75|6.125|5.75|5.75|5.625|6|7.5|8.125|6.25|5.75|4|3.875|3.125|3|3.5|2.875|3.375|3.875|3.875|4|3.75|6.625|9.875|9.875|13.25|14.625|16.375|14|13.5|13.375|11.375|15|13.75|14|18.625|16.75|15|15.438|12.125|15.063|16.375|17.25|18.375|18.813|14.6875|16.5|15.125|16.625|10.25|9.3125|9.0625|9.25|6.875|6.0625|5.35|4.95|2.28|2.92|4.85|4.89|4.37|3.94|4.6|6.4|8.74|9.8|11.26|14.76|20.91|24.67|14.14|20.32|16.55|16.49|19.57|16.74|14.0099|17.27|21.33|24.84|23.87|22.36|16.68|17.43|7.59|3.68|4.65|6.24|6.22|9.14|12.87|13.55|15.89|20.56|21.32|19.01|16.18|19.895|21.59|17.17|22.12|24.14|36.78|35.13|41.41|47.8|58.39|59.36|53.11|53.43|46.33|44.91|34.5|28.53|25.45|29.78|31.95|44.85|39.35|39.75|47.15|41.65|37.9|37.45|33.08|32.48|36.63|30.6|30.76|29.4|18.33|14.42|20.03|
2020-10-24 13:48:56|russ2000_1154|W|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.72|22.6|31.74|37.01|39.35|43.46|41.76|38.99|38.53|35.18|41.29|75.48|73.03|78.45|67.35|117.82|133.17|90.06|152.5|143.51|105.55|95.7|77.47|225.49|308.48|
2020-10-24 13:48:56|russ2000_1155|TWI|price_next_month|||||||||||||||||||||||||||||||||||||||||6.8331|9.5554|10.2222|12.3331|10.5|11.4997|12.778|12.333|15.417|20.6667|14.5|16.5|16.25|14.125|12.75|12.375|14.5|17.25|20.75|17.875|19.5|14|10.375|8.3125|9.9375|10.8125|7.1875|7.4375|6.875|5.3125|4.5625|4.6|4.79|4.69|5.01|5.4|4.96|3.44|1.65|1.08|0.8|1.4|1.86|3.84|8.13|9.97|9.95|14.25|13.55|13.1|14.184|14.112|15.432|14.432|14.784|18.552|22.544|23.632|24.208|22.752|28.504|36.968|11.56|7.76|6.05|7.44|8.4|7.76|12.41|10.98|15.17|19|30.89|25.27|22.5|24.14|28.89|20.67|20.98|24.29|22.31|17.24|14.5|16.76|17.51|14.92|10.56|8.94|10.39|9.34|7.1|3|6.63|6.61|10.19|13.29|10.71|12.75|9.74|13.31|10.3|10.59|7.06|5.62|6.93|3.78|2.67|2.86|1.41|1.49|2.8|
2020-10-24 13:48:59|russ2000_1156|LBAI|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||7.575|8.0576|8.2998|8.3799|9.1452|9.1863|9.3475|9.6691|10.3137|11.1205|10.4746|10.153|7.5746|6.0436|6.9296|7.3319|7.2126|6.2854|5.9626|9.2754|8.0463|9.8349|10.7435|13.1991|10.5286|11.9598|11.1678|11.2897|12.3424|11.8648|12.4618|12.0215|12.3946|12.4394|11.4917|12.2752|11.9409|11.8312|12.0585|11.5022|11.5261|12.0279|11.2299|10.7939|11.7235|10.2192|11.3681|10.487|10.1415|9.1912|7.2649|7.8436|6.2801|5.2694|7.9128|8.1633|7.4204|9.1221|10.1497|9.8685|7.8095|8.127|9.2857|10.0667|10.0571|9.5619|9.0952|10.5333|10.7048|11.4|11.1905|10.4|10.03|11.41|11.69|12.37|10.74|11.43|10.3|11.72|13.95|18.8|19.35|18.95|20.55|19.9|20.05|20.35|18.08|15.38|15.23|16.13|15.23|17.005|10.32|9.85|9.99|
2020-10-24 13:49:01|russ2000_1158|DAKT|price_next_month||||||||||||||||||||||||||||||||||||||||||||1.1563|1.0938|1.0938|0.969|0.6565|0.891|0.719|0.7345|0.422|0.516|0.5785|0.5315|0.516|0.5|0.797|0.75|0.7895|1.0315|1.266|1.4375|1.3906|1.2344|1.5|1.7188|3.4844|2.25|2.75|3.4063|3.875|5.6225|4.365|3.28|3.275|4.92|4.7|4.625|7.62|7.025|8.39|7.745|11.435|10.615|12.95|12.34|12.46|10.18|10.235|10.805|15.195|19.61|28.14|23.71|34.57|22.78|21.26|29.82|20.49|14.79|17.85|9.96|8.63|9.04|8.38|7.52|7.81|8.37|8.52|10.92|15.27|10.72|9.93|10.1|10.94|8.14|7.73|8.77|11.86|9.99|10.88|11.96|14.61|13.02|11.1|13.31|12.38|10.73|11.43|9.7|8.03|8.7|6.47|8.35|10.16|9.46|9.78|10.27|9.26|9.01|8.59|7.31|7.53|7.58|6.34|6.86|5.9|4.52|4.17|4.02|
2020-10-24 13:49:03|russ2000_1159|NVRO|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.19|37.13|47.23|53.46|47.94|65.51|61.53|75.78|98.14|75.17|93.06|82.39|91.73|71.17|87.67|74|51.83|37.42|64.17|63.01|83.14|119.26|99.92|115.72|140.66|
2020-10-24 13:49:04|russ2000_1161|CSFL|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 13:49:04|russ2000_1162|HWKN|price_next_month|3.1113|3.0558|3|2.6671|2.4244|1.8687|1.8687|1.9712|2.3602|2.6223|2.6223|2.6223|2.3836|2.3836|2.1851|2.5029|3.0334|2.8889|2.6364|2.6364|3.8078|4.1361|4.0046|3.7422|5.5147|4.2345|4.2345|4.7595|4.7499|5|4.1873|4.7499|4.75|4.5|4.75|4.8749|4.6251|4.7501|4.7501|5.875|5.7499|5.7499|6|6.3751|6.7501|7.25|7.2498|7.4996|7|7.3129|7.7506|8.1254|9|7.5001|7.75|7|6.625|8.125|10.5|10|13|10.625|11.0938|10|9.75|8.6875|8|8.125|8.125|7.75|8|9.125|8.3|8.53|7.65|9.3|10.1|8.9|8.96|9.05|9.92|10.68|12.68|12.58|12.09|12|12.05|11.76|12.19|12.85|14.05|13.92|13.75|13.39|14.2|14.4|14.86|15.43|15.75|14.9|15.42|14.77|16.32|14.2501|17.49|18.76|21.02|20.62|26.82|32.46|35.9|39.27|47.04|34.42|38.28|39.63|34.73|38.04|39.1|39.02|37.19|38.75|36.01|35.21|36.2|34.25|38.51|38.51|39.45|36.48|41.44|37.47|39.13|42.74|40.35|53.65|51.1|44.95|38.1|35.3|32.5|37.3|33.66|41.49|36.91|43.67|42.75|41.78|37.43|51.53|50.18|
2020-10-24 13:49:07|russ2000_1163|BANF|price_next_month|||||||||||||||||||||||||||||||||||||||||4.25|4.0625|3.9375|3.625|3.7188|4.125|3.8125|3.594|3.8125|4.6875|5.5625|5.0315|5.25|5.375|6.125|7|7.125|7.5|7.9375|8.375|11.25|11.25|9.4688|8.2148|8.875|8.75|8.0625|7.0625|6.7344|8.1875|9.0625|10.0625|9.875|10.625|8.6875|8.775|10.7495|11.5|11.675|11.2975|12.4575|13.2025|13.4925|13.9625|13.775|14.8525|16.26|19.185|17.6225|21.3225|20.77|20.79|21.75|23.82|24.875|24.335|21.405|20.205|22.72|22.515|21.865|23.625|25.2|17.81|21.35|17.915|18.055|20.15|22.07|20.59|20.55|20.28|20.135|19.07|19.35|20.08|20.85|20.31|21.98|20.45|20.92|26.14|27.785|27.015|29.105|30.45|32.5|28.83|28.86|31.805|30.815|27.97|31.185|32.785|35.85|47.175|48.025|53.375|54.65|55.75|57.15|62.1|57.38|53.68|56.4|58.34|57.89|57.8|38.51|43.56|46.23|
2020-10-24 13:49:10|russ2000_1166|MIG|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 13:49:10|russ2000_1169|SCVL|price_next_month|||||||||||||||||||||||||||||||||||||||||8.0625|10.6251|12.5|8.5|7.6667|6.25|4.1667|3.4167|3.9167|4.0833|2.5833|2.0833|2.4587|3.0833|2.5833|3.3333|4.1667|6.75|5.25|5.5833|7.5833|7.0833|6.1667|6.2917|10.0833|8.9167|7|5.375|6.4167|4.1667|3.625|5.75|6.6867|6.36|6.0333|9.3667|13.7|12.8333|8.6533|8.6867|9.7333|9.24|11.4333|10.8267|8.64|8.92|7.98|8.34|12.7133|16.5133|11.16|15.96|18.6867|14.66|19.08|21.22|20.96|14.6067|10.6533|9.8533|9.3133|10.2|9.34|5.2333|7.7733|8.3333|10.0067|12.18|18.44|14.0333|15.2667|16.5|19.5133|21.06|18.1933|16.8533|19.44|22.2|23.38|20.47|20.83|26.71|25.99|24.7|22.84|17.8|18.4|23.22|26.11|28.31|22.47|23.19|25.63|26.31|25.37|25.57|25.37|18.26|18.77|22.85|24.37|31.37|40.73|36.88|35.66|25.38|33.19|35.86|23.62|24.55|33.85|
2020-10-24 13:49:12|russ2000_1170|PICO|price_next_month|||||||||||||||||||||||||||||||||55|41.25|37.5|26.25|22.5|30|31.25|35|43.75|50|50|43.75|27.5|31.25|23.75|14.375|15.625|16.25|22.19|21.875|20.625|20|19.375|22.5|21.25|25|31.25|33.75|26.25|20|18.2031|20|19.5|21.5625|16.4375|13.1875|10.5|13|12.875|12.125|12.75|15.11|11.18|12.95|16.6|13|10.421|12.5|13.91|13.55|14.8|16.021|15.85|17.95|18.9|21.5|24.09|29.93|33.58|35.37|32.77|32.94|32.33|43|44.67|41.15|41.25|33.11|35.32|46.26|25.04|25.42|30|30.37|33.94|31.39|35.55|31.34|30.74|30.98|32.12|27.31|22.84|22.07|24.01|24.11|22.14|21.03|21.7|21.89|23.48|23.57|23.25|22.15|22.1|15.99|18.01|12.33|9.66|8.78|9.93|10.08|12.1|14.25|16.1|16.25|18.9|13.1|12.05|12.1|11.42|9.71|11.43|10.09|10.78|9.95|8.56|8.12|8.93|
2020-10-24 13:49:15|russ2000_1171|GWB|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18|21.91|22.3|24.33|25|27.81|27.37|30.95|34.23|44.25|41.27|41.25|39.61|39.79|39.54|42.14|42.3|32.69|33.13|35.28|32.34|33.64|18.54|13.44|13.67|
2020-10-24 13:49:16|russ2000_1172|LXFT|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 13:49:16|russ2000_1173|PES|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 13:49:16|russ2000_1175|WLH|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 13:49:17|russ2000_1176|BDSI|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.3|1.55|2.14|2.51|3.9|3.69|2.79|4.01|2.83|4.011|3.74|3.43|2.65|1.75|2.45|2.75|1.95|1.93|3.09|6.01|4.48|3.53|2.91|2.17|2.4|2.39|3.1155|3.84|6.06|5.13|3.92|3.92|2.31|3.5|3.7|3.58|3.32|1.02|1.87|2.67|5.18|6.72|4.85|4.2|4.68|5.83|5.95|8.14|13.44|15.39|12.24|9.5|8|6.31|4.53|3.54|2.35|2.34|1.75|1.7|2.8|2.95|2.8|2.15|2.9|3.45|3.87|4.98|4.62|4.75|5.87|4.09|4.36|4|
2020-10-24 13:49:18|russ2000_1177|RNET|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.2|19.12|17.01|16.43|17|17.86|16.9|18.88|20.78|24.26|24.99|36.82|44.41|53.33|55.25|37.32|36.49|33.12|30.43|29.06|20.56|12.84|12.79|14.93|22.9|20.4|16.25|17.95|16.4|13.05|11.5|20.27|14.03|9.79|10.22|6.99|6.29|1.18|1.82|4.6|
2020-10-24 13:49:20|russ2000_1178|LHCG|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.17|16.06|18|17|19.46|22.91|25.28|32.3|25.61|20.94|24.21|17.7|22.61|29|34.8|23.85|21.82|31.22|32.56|36.03|24.17|25.59|30.86|29.34|23.72|17.56|13.72|17.21|16.99|18.24|21.78|21.65|19.6|23.68|23.88|22.3|22.24|23.53|30.7|34.81|37.49|45.32|42.56|35.93|42.54|36.54|45.66|53.2|67.69|66.94|61.92|68.94|88.01|94.17|91.86|106.43|122.83|111.67|138.3|139.58|177.78|227.28|
2020-10-24 13:49:22|russ2000_1179|WWE|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.25|14.813|15|21|15|17.25|13.25|15.28|12.6|13.6|14.19|11.25|8.87|8.52|8|9.89|10.3|13|14.99|12.8|12.35|12.37|12.12|11.93|12.85|14.9|16.5|17.19|16.37|16.08|16.37|16.51|15.76|14.06|18.53|15.37|15.33|11.1|11.99|12.32|13.67|16.05|17.56|16.1|13.92|14.29|11.68|9.73|9.88|9.34|8.24|7.91|8.33|8.09|8.75|10.63|10.77|15.82|29.6|11.6|13.84|11.84|13.55|15.57|20.15|17.23|16.16|17.96|20.03|18.24|21.83|20.49|23.09|30.77|38.51|75.37|82.99|77.08|96.1|74.63|67.7|62.68|35.93|45.57|39.76|
2020-10-24 13:49:24|russ2000_1182|FNHC|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5|4.6667|3.875|4.6667|3.6667|3.8333|4.5|3.3333|2.3333|2.1667|1.3533|1.6667|1|2.0667|3.0333|3.9667|5.38|8.5333|7.4667|11.1533|12.5|14.6667|14.06|14.6667|10.89|13.26|13.48|12.55|12.73|17.81|16.99|13.24|23.33|23.03|17.61|10.55|16.162|13.15|12.33|8.69|5.25|5.0699|3.37|3.11|4.69|4.16|3.73|3.55|3.53|3.27|2.99|2.8|2.42|3.05|4.45|4.45|6.13|5.46|7.26|9.82|9.9|13.89|18.74|23.69|28.91|25.76|30.48|24.76|24.85|25.8|18.93|20.06|18.35|19.6|16.67|15.42|15.09|16.02|16.15|22.46|24.87|19.37|17.02|12.7|13.85|16.08|11.15|10.15|6.24|
2020-10-24 13:49:26|russ2000_1184|SCHN|price_next_month|||||||||||||||||||||||||||||||||||||||||||6.3333|10.3333|7.5833|8.75|7.583|7.5|7.25|9.25|8.833|10.083|8.833|8.3333|8.875|9.75|7.417|10.25|9.709|8.042|8.833|6.6667|5.1667|4.7917|4.7708|6.2917|5.375|5.9792|5.4167|4.8958|4.9167|4.3125|4.6933|4.3333|4.4333|5.3333|6.6367|7.2467|6.1167|7.1|9.5633|15.3967|25.0267|29.9667|26.27|30.93|28.25|34.45|24.63|28.6|31.9|33.44|39.33|33.9|34.96|38.5|51.91|54.19|66.07|56.66|88|90.24|26.93|39.27|49.56|53.77|43.24|40.5|54|45.82|51.69|61.7|62.07|50.79|46.8|43.63|39.87|28.71|28.51|29.08|24.53|25.66|29.04|26.42|28.07|26.71|23.55|16.88|17.42|15.71|16.86|13.45|20.62|19.49|24.15|23.65|18.9|25.8|29.45|34.2|29.45|32.95|26.9|24.2|23.72|26.63|21.34|16.08|15.56|18.4|21.38|
2020-10-24 13:49:28|russ2000_1185|ANGO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.13|8.9667|9.46|7.38|13.32|12.26|16.1933|13.0933|19.4467|19.54|16.3133|15.0267|16.56|11.3333|12.1133|13.7667|13.0333|12.8|13.58|14.58|11.58|12.8|12.29|13.8|16.89|15.57|15.58|14.98|17.33|14.99|14.06|13.88|13.67|12.46|11.5|12.39|11.36|11.1|11.93|13.76|17.98|16.09|14.62|13.97|18.96|17.97|16.76|13.12|10.81|11.07|14.5|17.3|17.45|17.06|16.07|17.05|16.4|18.39|22.58|21.11|20.73|25.01|20.5|18.16|15.37|9.58|10.165|11.25|
2020-10-24 13:49:30|russ2000_1186|BANC|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.23|14.1|16.36|16.75|18.75|20.36|21.98|22.53|22.47|25.5|27.311|24.95|26|26.05|27.75|29.05|28.75|28|27.55|25.95|24.83|25.22|17.4|16.5|12|10.2501|9.93|7.7|6.46|5.88|5.58|9|7.94|10.55|13.6|16|15.28|11.47|12.81|11.66|11.65|12.55|12.03|11.39|13.55|13.5|13.27|12.34|10.76|11.61|10.84|12.29|13.89|12.23|14.32|17.52|18.99|17.56|17.25|19.95|20.7|20.7|21|19.25|19.95|18.38|14.5|14.16|13.84|13.82|16.91|7.16|9.31|10.29|
2020-10-24 13:49:32|russ2000_1187|ALG|price_next_month|||||||||||||||||||||||||||||||||||||||||13.2502|15.7502|12.2502|15.7502|15.7502|14|15|16.313|18.5|17.375|17.125|15.875|19.75|14|16|18|15.5|19.5|21|17.938|18.1875|17.5|13.75|12|7|9|8.25|10.9375|10.875|13|12.9375|14.75|13.98|14.55|13.4|14.05|16.4|15.3|11.75|11.95|11.75|13.35|14.25|16.1|16.57|16.15|18.5|26.2|19.15|19.85|19.45|23.32|21.32|19.64|23.2|24.18|27|25.93|21.68|18.84|20.36|21.65|12.58|12.55|11.26|13.83|13.7|17.95|23.56|23.43|24|25.95|28.61|23.91|23.85|29.1|33.68|28.63|33.5|33.96|40.07|41.67|47.19|50.22|53.12|47.53|42.84|45.05|61.78|52.54|46.92|53.03|56.44|67.13|64.92|75.63|79.06|93.01|105.5|115.03|109.47|93|85.72|86.13|103.64|97.89|107.06|130.73|98.44|103.11|125|
2020-10-24 13:49:34|russ2000_1189|HOV|price_next_month|||36.0006|36.0006|31.6091|30.2941|43.4631|51.805|49.1697|45.6575|46.5369|63.2182|110.8821|124.9376|110.1575|130.47|206.25|217.1875|129.6875|137.5|120.3125|114.0625|95.3125|112.5|118.75|137.5|120.3125|87.5|65.625|64.0625|40.625|53.125|100|82.8125|84.375|139.0625|135.9375|148.4375|118.75|150|135.9375|145.3125|221.875|193.75|156.25|101.5625|75|64.075|67.2|68.75|89.075|89.85|85.95|70.325|75|82.825|82.05|87.5|92.975|111.725|132.825|121.875|106.25|110.175|104.7|106.25|79.7|79.7|73.45|75|90.625|121.25|231.125|184.375|146.25|265.5|380.5|356.75|472.75|364.125|497.5|616.875|1016|922.25|900.6951|775.75|938.5|1306|1269.25|1829.75|1124.75|1210.5|994.25|684.75|771.25|832.25|599.75|331|284.25|249.75|295.5|175.75|107.25|42.25|69.25|80|97.75|91|177.75|109.25|89|110.5|80.25|48|36|60.5|50|58|107.5|142.75|136.25|133.75|126.5|150.75|111.5|100|94|86|78|50.5|51.5|38.5|41.75|46|39|59.25|58.5|55|60.5|50.75|50.25|39.25|36.5|17.6525|15.22|6|25.08|25.56|12.62|23.3|32.7|
2020-10-24 13:49:37|russ2000_1190|EROS|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 13:49:37|russ2000_1191|EFSC|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.17|10.33|13.17|14.33|16.75|18|18|17.75|15|15|13|11.5|12|12|10.35|9.28|11.05|12.9|13.3|13.5|13.25|13.8|13.85|14.8|14.6|18.8|19|24.88|21.01|23.9|28.419|26.8|29.56|30.91|28|24.39|24.55|22.8|25|17.94|22.21|13.71|10.36|9.45|9.17|7.62|10.79|9.23|8.89|10.53|13.6|13.2|14.26|15.27|11.05|11.49|13.41|13.84|14.36|16.92|16.67|19.92|19.5|18.92|16.55|19.48|20.85|22.67|25.51|28.03|25.68|27.15|32.33|42.65|42|41.9|43.25|45.3|47.15|55.3|51.23|39.4|41.94|40.07|39.73|48.18|27.42|27.05|27.64|
2020-10-24 13:49:39|russ2000_1192|AGX|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||5.0025|12.5062|11.8859|16.8884|12.5062|9.0645|8.7544|8.1341|9.0645|8.4442|6.5633|7.8139|6.2531|7.5038|8.4342|10.9355|7.1836|6.8734|5.6228|5.0025|5.6228|6.2531|6.103|5.4027|4.9725|6|5.7|4.95|4.25|6.65|6.6|7.9|7.8|6.91|6.96|6.03|6.2|5.66|5.7|5.5|3.75|2|2.15|2.65|3.8|6.25|6.2|7.75|9.9|11.506|13.7|14.25|15.26|10.605|12.9|14.5|12.76|14.27|12.73|9.31|9.95|9.74|9.01|10.42|10.21|15.25|16.18|13.7|17.13|19|16.14|15.42|22.23|28.55|30|37.28|29.25|32.73|35.07|39.65|35.27|31.89|33.64|41.82|57.37|70.25|65.65|62.6|67.45|45.05|43.4|41.15|42.07|39.49|50.65|40.37|37.69|40.96|34.94|43.32|41.82|
2020-10-24 13:49:42|russ2000_1193|CRVL|price_next_month||||||||||||||||||||||||||||||||||1.5556|2.4167|2.3055|1.5556|1.1945|1|1.6111|1.1667|1.7778|2.3889|2.7361|2.6389|2.0278|2.4167|2.9167|2.75|3|3.5556|3.2223|3.3197|3.4444|3.0973|2.764|2.764|3.375|4.389|4.132|3.9583|4.1806|4.0694|4.0556|3.9167|3.3148|3.1852|3.6296|4.0185|4.0741|4.6944|5.2407|5.3985|5.5185|10|10.6667|11.0433|9.8667|11|11.1367|10.4333|12.31|12.03|12.8167|10.36|8.5267|8.715|7.5833|6.8467|9|7.3267|6.1333|7.36|8.55|14.4167|23.565|13.595|13.3|13.29|12.375|16.45|16.375|13.41|8.82|11.25|12.21|14.25|15.08|16.65|19.895|22.4|25.24|25.9|23.075|25.785|24.34|21.745|23.07|21.265|22.9|23.735|33.89|41.6|47.36|45.54|40.28|34.42|32.94|35.74|31.96|33.2|45.62|45.2|45.2|34.55|38.35|44.5|47.55|60|51.65|49.05|57.35|57.96|62.47|71.8|85.2|79.12|95.82|52.69|79.49|92.21|
2020-10-24 13:49:45|russ2000_1195|PHIIK|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 13:49:45|russ2000_1196|CERS|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.125|11.875|10.25|17.5|22|16|15.938|13.25|21.5|17.25|21.25|24.4375|25.625|38.5|50|44|60.5|37|68|46.25|47.47|56.64|27.01|14.99|18.02|8.5|7.52|5.08|4.3|4.11|2.26|2.29|3.38|3.87|4.9|8.99|12.02|7.96|7.15|5.47|5.52|7.11|6.71|9.33|6.99|6.51|4.6|4.19|0.9299|0.78|0.98|2.25|2.04|3.07|3.12|3.84|2.86|2.95|2.89|2.16|3.06|3.99|3.49|3.41|3.09|4.31|4.51|6.91|7.25|5.04|4.02|3.84|6.15|3.92|5.3|4.65|5.51|6.16|6.5|6.2|4.5|4.185|2.27|2.91|4.23|5.31|7.06|7.09|5.71|6.33|5.43|4.77|4.6|4.53|7|6.16|
2020-10-24 13:49:47|russ2000_1197|TPLM|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 13:49:47|russ2000_1200|CHUY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.06|28.26|23.84|33.18|40.13|36.44|36.95|42.07|35.84|31.7|19.17|22.75|27.65|29.85|34.79|30.76|34.28|27.46|31.75|29.05|23.35|21.65|28.25|26.6|32.05|25.79|18.77|22.02|22|24.66|25.85|8.64|14.68|20.91|
2020-10-24 13:49:48|russ2000_1201|GRUB|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34|33.82|36.2|37.77|45.03|30.98|27.36|23.06|24.01|31.08|40.31|36.34|33.86|43.46|54.1|71.32|99.53|106.28|136.99|75.46|70.88|76.99|53.16|47.24|34.82|69.87|73.23|
2020-10-24 13:49:49|russ2000_1203|GSBC|price_next_month||||||||||||||||||||||||||||0.7188|0.6042|0.6876|0.573|0.6771|0.8959|0.9688|1.2084|1.5833|1.6876|2.198|2.1876|2.3333|2.5417|3.6667|3.6667|3.7084|3.5365|4.25|4.188|4.125|4.188|5.407|5.813|5.907|6.813|6.875|8.188|8.563|8.438|8.5|10.375|12.5|12.875|12.313|12.125|12|12.125|12.625|10.75|10.7813|8.938|7.9063|7.8438|9.125|12|14.53|15.125|14.5|18.8|18.585|19.15|19.49|18.975|20.45|20.175|23.485|24.815|28.21|33.37|36.49|28.94|32.56|28.9|28.55|27.98|27.48|31.37|29.28|27.38|25.15|23.4|20.13|15.08|10.49|10.65|10.6|16.49|21|22.92|22.47|24.39|21.93|22.49|21.9|20.7|18.26|19.89|24.3|24.04|30.65|28.37|24.86|26.37|29.2|28.08|27.65|28.67|31.18|38.01|36.12|39.42|41.5|48.33|39.67|37.86|39.2|41.35|50.05|50.15|51.95|53.75|50.75|52.85|59.05|54.15|53.34|57.95|59.96|60.42|56.91|42.57|36.07|41.74|
2020-10-24 13:49:52|russ2000_1204|HCI|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.28|5.15|5.07|5.2|8.37|7.99|6.5419|5.52|6.5|8.11|8.2|6.72|6.45|8.02|12.64|18.09|24.34|22.85|25.5|29.99|43.16|51.76|38.22|41.31|36.62|42.88|46.2|43.64|39.55|33.42|32.65|26.85|29.8|38.99|44.75|47.21|37.04|30.94|39.02|41.77|45.69|50.94|43.11|41.49|42.66|44.59|39.51|44.23|49.3|
2020-10-24 13:49:53|russ2000_1205|NWBO|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||924|480|189.6|38.4|19.2|96|57.6|43.2|35.04|7.2|7.2|8.4|50.4|40.8|37.2|24|96|64.8|64.8|13.92|26.4|67.84|37.6|39.2|36.16|30.88|13.76|6.4|9.28|11.2|12|13.44|19.52|11.52|12.8|11.68|8.32|10.72|6.4|6.4|5.024|3.536|7.05|3.2163|4|3.55|3.22|4.35|6.85|7.14|4.01|5.42|8.3|10.06|6.07|3.06|1.58|0.4846|0.495|0.345|0.2273|0.1775|0.163|0.2495|0.2289|0.231|0.19|0.2275|0.2955|0.253|0.235|0.21|0.149|0.355|1.06|
2020-10-24 13:49:55|russ2000_1206|THFF|price_next_month|||||||||||||||||||||||||||||||||||||8.875|9.625|9.625|11.75|12.5|14|15.2501|17.375|16.7501|17.2501|16.0076|16.2577|14.7574|15.5078|15.758|16.6334|16.0072|16|16.7507|18|16.9375|19.7505|20.6882|27.5|26|23.375|21.375|24.9375|20.125|18.375|17.5938|17.1563|16.625|14.5|14.25|15.6875|18.75|21.765|19.6|22.05|23.725|23|25.3|23.995|25.66|29.46|29.51|29.85|29.46|31.88|31.66|31.65|26.62|31|27.5|28|30.74|29.94|34.41|32.99|28.52|23.48|30.67|29.78|31.8|37.36|42.28|33.15|37.1|32.49|27.73|27.6|29.15|28.37|29.23|31.53|32.16|33.09|32.86|35.02|30|29.65|30.59|30.17|30.89|33.16|34.54|32.17|32.01|30.66|34.68|32.41|33.95|33.18|34.27|33.05|35.43|38.3|40.1|48.35|48.8|46.05|47.5|46.3|42.75|51.4|45.86|41.47|41.17|43.41|43.87|41.73|35.52|33.43|35.45|
2020-10-24 13:49:57|russ2000_1208|CRMT|price_next_month|||||||||||||||||||||||||0.7083|0.75|0.8334|0.7083|1.25|0.9583|0.4167|0.4167|0.25|0.2917|0.375|0.4167|0.25|0.25|0.2917|0.25|0.375|4.1251|5|4.8334|5.0417|4.9167|4.6667|2.413|3.253|3.709|2.083|1.396|1.292|1.5|1.459|1.646|1.417|1.677|2.083|2.083|2.833|2.333|2.709|5.083|3.8333|3.1667|3.3333|3.1667|3.5|3.4167|3.3125|2.6667|2.6333|2.3667|2.5|4.9|8.9333|8.6867|6.96|8.6933|10|12.5|20.5667|22.0067|17.3267|20.3333|23.02|24.6667|21.14|21.83|16.16|18.65|20.35|15.36|14.94|10.41|12.82|13.01|12.02|11.42|14.39|19.92|16.33|9.09|16.22|21.87|20.73|23.53|25.33|23.28|26.67|24.94|24.48|33.84|33.38|37.94|45.94|45.88|42.01|39.82|46.27|43.28|45.74|38.55|36.14|37.44|45.98|53.11|51.34|46.26|34.24|23.46|26.57|35.08|40.85|41.95|37.3|39.2|42.85|46.1|53.3|64|74.9|69.96|99.05|90.16|90.99|109.78|65.95|95.16|93.57|
2020-10-24 13:50:00|russ2000_1209|SPPI|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||137.5|100|151.575|350|343.75|237.5|215.625|337.5|162.5|279.6875|215.625|356.25|309.375|310.9375|346.875|271.875|181.25|81.25|125|98.75|65|96.25|54|4|1.73|1.88|2.01|5.17|7.85|8.15|7.72|5.91|5.29|6.45|6.05|4.37|4.96|4.24|4.36|3.9|5.49|5.56|6.85|7.55|4.59|2.61|2.32|1.32|1.2|1.51|2.25|5.63|4.56|4.65|4.7|3.72|4.47|6.88|8.76|9.97|8.57|14.71|9.84|15.75|12.04|11.66|7.17|7.84|8.11|8.79|7.16|8.9|7.35|7.15|6|7.04|6.18|5.8|6.93|6.71|4.52|4.46|6.25|7.49|13.67|18.86|20.62|21.7|14.55|9.74|10.11|8.57|7.505|3.325|2.57|3.455|4.29|
2020-10-24 13:50:03|russ2000_1210|FORR|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||11|14.188|9|14.188|13.438|11.563|19.063|19.313|14.375|19.875|16.9375|13.2813|19.375|31.8125|43.625|69.375|48.75|45.5625|23.45|21.53|16.35|19.47|18.86|17.45|15.75|16.27|14.44|15.94|15.59|17.73|18.86|17.49|13.82|17.61|14.44|18.04|18.23|18.38|21.14|26.55|29.21|27.34|28.64|27.53|24.99|25.99|25.03|30.28|27.43|26.97|19.41|23.52|27.21|25.89|30.9|30.62|33.56|34.98|37.46|33.19|33.59|34.12|32.15|34.41|30.23|26.71|35.13|37.68|36.84|37.58|35.17|39.08|37.44|38.88|36.89|36.13|31.55|28.27|33.26|36.75|37.94|43.4|40.3|39.6|43.95|44.2|43.2|43.75|40.62|41.5|49.05|47.97|32.32|42.11|29.84|31.69|36.79|
2020-10-24 13:50:05|russ2000_1211|REX|price_next_month||||||2.1922|2.7057|3.1636|3.6075|4.0675|5.0808|5.5528|5.0556|5.3333|3.7778|2.7778|2.6667|3.1111|1.8889|1.9444|2.5|2|2.8889|2.3889|2.2222|1.8889|1.4444|1.7778|1.5|1.7778|1.3889|1.8889|3|2.7778|3.5556|4|2.9444|2.7778|3.3334|4.4444|6.0556|7.2223|9.5|9.0556|8.2778|7.3889|8.445|7.278|6.055|7.333|7.555|5.7778|6.945|5.722|4.222|3.611|4.5|4.222|5.167|4.5|6.389|5.0278|4.8889|5.5833|7.2778|16.5278|12.7222|6.8333|11.1667|7.8611|8.1667|8.8622|8.28|11.4711|9.1667|19.6333|14.98|11.99|11.95|10.14|10.73|13.35|15.76|12.95|14.3|12.99|15.45|14.56|13.37|15.54|13.32|16.54|19.12|13.99|16.79|16.48|16.69|20.34|17.78|18.54|16.19|12.27|8.88|5.8|11.9|11.2|12.35|15.1|17.16|16.05|16.59|15.06|17.28|17.23|18.24|25.7|27.74|17.65|17.61|21.84|18.69|36.39|28.84|40.96|65.36|84.35|72.76|55.51|63.22|51.64|54.91|53.43|54.37|65.8|78.99|83.03|94.68|99.98|88.18|81.65|74.78|77|74.17|72.93|84.51|74.6|80.92|75.35|59.48|68.15|75.56|
2020-10-24 13:50:07|russ2000_1212|MRGE|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.07|1.8|1.05|0.64|0.088|0.025|0.0099|0.0153|0.06|0.065|0.082|0.062|0.0499|0.0699|0.2015|0.2105|
2020-10-24 13:50:08|russ2000_1213|JBSS|price_next_month||||||||||||||||||||||||||||||||||||16.25|16|16.75|18|17|14.5|14|14.75|14.25|9.25|10.25|8.75|7.5|9.625|9|10.5|8.625|6.625|5.5|6|4.938|6|6.75|7.75|7.375|7|4.875|4|4|3.1875|3.75|3.375|4.5|4|3.125|3.75|4.25|4.15|5.37|6|6.4|6.3604|6.41|8|13.7|18.799|15.09|34.35|36.8|31.37|26.55|18.03|25.82|22.46|22.75|18.28|13.13|15.59|12.75|10.57|13.67|13.45|11.08|8.53|7|10.73|8.55|7.21|5.5|5.7|8.7|13.72|15.25|15.03|14.04|13.42|11.36|11|8.37|8.6|10|14.46|16.96|16.82|18.43|20.98|21.58|24.58|23.15|23.05|26.45|37.15|36.47|52.01|51.99|64.72|59.99|55.33|46.67|50.68|65.79|73.5|64.32|58.85|62.62|56.89|76.87|63.06|68.25|72.11|86.91|106.12|84.3|82.13|88.17|76.36|
2020-10-24 13:50:11|russ2000_1214|SUPN|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.37|9.77|11.71|7.29|5.17|6.68|7.25|8.05|9.32|10.99|8.3|8.18|12.49|17.66|13.77|13.43|16.18|20.55|23.52|25.95|30.9|42.75|41.35|41.7|45.5|52.4|48.01|34.34|38.8|32.79|26.62|23.36|18.03|23.06|20.66|
2020-10-24 13:50:12|russ2000_1215|MCF|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||1.062|1|1.25|1.312|0.5|0.5|0.25|0.5|1.62|1.5|1.5|0.25|0.25|0.08|0.1|0.25|0.5|0.12|0.25|1.5|1.75|1.75|1.62|4|6.85|4.75|2.61|2.99|3|3.41|2.8|3.2|3.3|2.93|4.42|4.81|7.29|7.1|6.78|6.65|8.41|7.95|10|10.53|13.2601|13.4|13.49|16.38|20.92|29.48|35.16|44.22|59.55|76.63|94.4|55|44.6|37.89|46.39|47.65|48.75|54.9|43.84|52.59|58|61.92|63.08|64.34|62.28|54.26|59.25|49.16|42.93|37.62|38.66|42.85|41.96|48.04|40.23|36.57|30.07|25.07|9.18|7.65|6.41|12.58|9.23|7.83|8.1|7.16|6|3.99|4.1|3.73|5.61|5.05|3.78|3.02|1.33|2.49|3.91|2.04|1.78|1.71|
2020-10-24 13:50:14|russ2000_1216|GABC|price_next_month|||||||||||||||||||||||||||||||||||||||||8.1945|9.5556|9.6667|10.6667|10.8334|10.1666|10.3333|11.2492|10.6667|10.3329|10.7497|10.4161|10.8337|11.8334|12.1664|12.4997|12.4163|13.3327|18.0006|21.1664|19.6825|18.5714|15.3968|13.6508|11.1111|11.1905|14.8016|11.1111|9.8413|8.6111|8.8492|8.1746|7.8571|9.746|10.4286|10.4952|10.6984|11.6889|10.6159|10.1524|11.1873|11.3022|11.6127|11.8|11.4133|10.6933|11.2667|10.4867|10.1333|9.4067|9.0933|8.6333|8.7667|8.6067|9.46|9.3933|8.84|8.9867|8.9067|8.0867|8.5133|7.3333|8.1333|7.28|8.04|10.16|9.92|10.4733|10.48|10.8267|11.5|12.0467|11.3933|11.3|11.1733|12.4467|13.0467|13.8067|15.9467|14.98|14.6667|15.9533|16.4133|18.5667|19.7333|17.6667|17.4067|18.8733|19.9667|19.9133|19.64|21.4667|21.0067|22.68|25.7867|33.8467|31.4933|34.08|38.12|35.07|33.04|36.64|33.95|30.05|29.86|29.58|31.24|35.45|27|27.45|27.47|
2020-10-24 13:50:17|russ2000_1217|NMIH|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14|12.26|11.37|10.38|8.4|8.73|7.48|8|7.48|6.73|4.68|5.3|7.6|10.8|11.45|11.7|12.05|17.2|17.1|16.8|22.33|18.14|26.92|28.7|26.56|31.78|11.43|14.46|21.51|
2020-10-24 13:50:18|russ2000_1220|CTWS|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 13:50:18|russ2000_1221|CTRN|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.25|0.25|0.0625|0.021|0.001|0.001|0.001|0.001|0.001||0.001|0.001|0.001|0.0001|0.0001|0.0001|0.0001|0.0001|0.0001|0.0001|0.0001|0.0001|0.0001|0.0001|15.7|25.15|22|42.95|39.94|30.66|35.57|41|42.51|38.14|19.83|12.34|18.61|19.34|14|11.32|22.89|25.68|27.95|30.32|34.4|32.8|24.53|23.33|23.11|16.42|11.92|8.58|11.5|15.55|12.47|12.51|10.28|15.33|17.48|16.8|16.79|22|22.05|24.67|26.54|25.22|24.2|19.52|17.5|17.25|19.68|17.79|16.11|20.55|20.33|25.36|31.17|28.1|27.28|21.37|19.87|15.25|17.78|22.06|7.43|17.47|25.99|
2020-10-24 13:50:20|russ2000_1223|WPP|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||8.908|8.75|8.75|10.783|12.033|13|15.5|16.25|18.438|19.563|20.438|20.563|23.063|21.75|32.188|33.688|24.875|37.4063|43.875|44.6875|54.9375|81|77.375|69|66.875|63.6875|59.9|52.26|44.33|49.9|52.94|38.24|33.95|35.61|35.58|44.5|47.98|55.88|49.29|46.66|50.26|54.26|54.11|52.67|49.26|55.57|61.69|59.08|64|73.68|74.26|71.55|68.8|61.42|61.23|47.57|30.41|27.97|34.12|38.52|44.78|46.1|52.83|53.32|58.04|61.98|65.29|56.59|51.83|58.62|67.82|63.57|64.64|78.43|82.54|90.09|106.54|104.87|107.93|99.49|97.59|110.12|116.43|115.14|112.06|108.8|117.15|112.07|108.47|116.24|107.1|101.96|88.29|90.4|85.62|78.34|56.41|57.3|62.3|58.88|62.44|62.16|38.71|37.3|43.71|
2020-10-24 13:50:22|russ2000_1224|PACB|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.44|16.3|13.53|12.09|2.77|2.95|3.56|2.32|1.85|1.85|2.28|2.5|5.61|5.07|4.93|6.32|4.93|7.81|5.85|5.31|6.37|12.44|9.31|7.1|8.81|4.36|5.18|3.58|5.17|2.69|2.32|3.69|4.39|7.29|7.26|6.08|5.15|4.92|2.85|3.79|12.17|
2020-10-24 13:50:23|russ2000_1225|RTEC|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 13:50:23|russ2000_1226|ARWR|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||611.611|1223.222|611.611|813.3125|2849.847|4476.472|1424.9235|1626.625|1015.014|611.611|910.91|650.65|390.39|390.39|325.325|520.52|520.52|390.39|390.39|325.325|975.975|1216.7155|1015.014|605.1045|403.403|260.26|422.9225|130.13|162.6625|130.13|97.5975|32.5325|65.065|45.5455|65.065|130.13|227.7275|475|690|240|380|357|278|300|419|562|532|460|440|495|492|500|340|253|259|111|120|61|39|57.5|51.2|119|110|100|100|68.98|50|41|4.13|6.35|3.62|2.52|2.1|2.03|1.96|7.23|10.31|15.87|13.18|6.92|7.71|7.91|6.88|5.57|5.98|5.26|5.37|6.95|1.68|1.66|1.67|4.1|4.64|7.23|15.3|12.88|13.18|18.32|26.53|32.55|61.56|34.85|44.24|46.52|
2020-10-24 13:50:26|russ2000_1227|LNDC|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||12.75|15.375|17.75|9.75|8|5|5.25|5.25|3.75|6.625|6.5|3.5625|5|4|3.625|4.8125|7.25|6.1875|5.125|5.4375|4.0625|3.8125|3.8|3.7|4.37|3.7|3.49|2.4|2.74|2.85|3.73|4.2|6.32|8.76|5.82|7.23|7.06|6.9|6.36|7.21|7.06|7.98|8.25|10.1|11.7|13.81|13.5|16.48|10.03|8.16|6.58|7.85|5.85|5.68|6.99|6.89|6.24|7|5.92|6.38|6.67|5.76|6.48|5.66|5.6|6.38|8.68|10.77|11.89|13.82|14.58|12.27|12.04|11.48|12.77|11.45|13.53|14.66|14.17|12.52|11.61|10.21|10.46|13.38|13.8|14|14.4|13.3|12.65|13.65|15.15|13|10.35|10.41|10.24|9.455|10.03|9.6|8.1|10.28|
2020-10-24 13:50:28|russ2000_1228|CLD|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 13:50:29|russ2000_1229|IIIN|price_next_month|||||||||3.0342|3.242|3.6577|4.5514|5.4269|4.5952|4.4081|5.2398|4.6307|5.6513|3.0808|3.9503|4.1749|4.5701|4.2093|4.6732|4.4348|4.3145|5.3114|5.0021|4.875|4.375|2.8125|3.6875|3.5|3.8125|3.5625|4.875|4.8125|4.75|5.1875|5.875|5.125|4.6875|5.625|4.9375|4.6875|4.375|3.6875|3.625|3.75|3.8125|3.375|3.5625|3.375|3.5|3.75|4.5|3.8125|3.6565|3.8125|3.1565|3.6565|2.875|2.594|3.5315|4.1875|4.5|3.719|3.875|2.9065|2.7815|1.719|1.17|0.855|0.6|0.32|0.3|0.31|0.4|0.325|0.425|0.34|0.325|0.335|0.53|1.125|4.5|6.335|7.305|4.75|6.91|7.96|13.7|18.68|20.7|17.94|16.69|16.69|19.37|11.6|10.27|12.46|17.67|10.26|7.7|7.45|10.19|11.12|9.88|12.26|9.29|8.59|11.42|14.93|11.46|10.31|12.8|11.37|9.96|11.6|15.16|16.58|16.8|16.59|18.63|20.58|18.35|23.84|20.42|20.26|16.34|21.39|24.51|28.99|34.79|26.9|37.04|34.81|26.32|25.55|31.33|30.03|42.9|26.12|22.09|20.94|19.51|19.07|22.37|17.57|18.64|21.61|
2020-10-24 13:50:31|russ2000_1231|CBZ|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||1.5|3.125|1.938|1.5|2.125|6.75|10|13.25|9.5|8.75|11.375|15.25|19.25|19.75|13.938|14|12|15.25|9.938|3.719|3.25|2.063|0.969|1.844|2.4|3.67|1.78|2.9|3.9|3.08|2.65|2.541|2.82|3.43|4.15|4.74|4.13|4.22|4.43|4.36|3.56|4.57|5.75|5.99|8.34|7.38|7.04|6.7|6.96|6.81|9|9.41|8.87|8.19|8.1|8.13|7.86|6.54|7.04|7.25|7.01|6.59|5.92|6.97|7.33|7.46|6.33|6.27|6.07|5.29|5.52|6.06|6.49|7.26|8.16|8.6|8.57|8.16|9.23|8.28|9.04|9.8|10.75|10.1|10.18|10.81|11.05|13.1|15.75|14.85|16.95|16.5|18.6|22|22.18|19.6|19.31|23.37|27.37|27|23.75|24.18|24|
2020-10-24 13:50:34|russ2000_1232|TCS|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.2|45.79|34.72|27.66|16.44|18.48|21.74|17.5|12.67|7.76|5.85|5.29|5.06|6.49|4.1|5.67|4.25|4.85|5.75|8.6|10.25|5.12|8.67|7.35|4.44|4.39|2.14|3.24|8.8|
2020-10-24 13:50:35|russ2000_1233|CSV|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||16.5|19.75|23|18.75|22|17.25|16.938|23.75|26.875|22.375|29|15.6875|18.75|8.0625|5.0625|3.8125|2.6875|2|1.6875|3.12|5.79|6.48|5.24|4.87|4.25|3.05|3.97|3.51|3.53|3.39|4.39|5.14|5.09|4.63|4.82|5.54|6.26|6.21|4.97|4.82|4.44|4.7101|5.45|8.43|8.41|8.52|8.79|8.04|6.58|3.55|2.25|1.59|3.19|4.01|3.92|5.03|4.57|5.19|4.99|5.92|5.677|6.12|5.52|7.44|8.59|9.67|13.22|21.42|18.3|19.8|20.48|18.27|16.61|18.22|20.16|23.25|23.78|21.94|23.49|22.05|23.03|23.27|28.53|27.74|26.98|25.4|26.21|27.65|24.9|20.26|15.94|19.44|19.02|21.3|25.43|15.19|17.85|23.84|
2020-10-24 13:50:37|russ2000_1234|RDUS|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.29|19.14|42.38|40.62|66.94|75.89|58.5|32.43|38.17|52.53|37.61|37.42|47.85|39.04|33.29|36.56|27.9|19.12|16.56|22.29|24.19|24.65|19.27|12.23|14.06|12.29|
2020-10-24 13:50:38|russ2000_1235|SFE|price_next_month|2.0836|2.0008|2.0008|2.0008|2.6245|2.3328|2.834|2.0422|2.9583|3.4992|3.1258|4.0004|3.4992|4.375|5.2082|5.291|5.7077|5.291|3.7495|4.9591|4.7916|5.2496|5.1254|5.8337|5.3757|5.3757|4.6673|4.2507|4.5827|4.7916|3|3.2086|3.5838|3.7081|3.959|4.7502|4.2507|4.1247|5.1254|7.5008|5.9994|6.4592|7.2504|9.7507|10.8342|8.7506|10.6637|13.335|19.5824|28.0775|45.0029|46.3817|66.9982|64.2478|79.493|58.9962|44.5011|56.7481|62|60.498|84.498|65|53.25|76.625|162|128|168.25|286|250.5|186.375|92.25|70.74|29.7|22.2|13.2|21.6|15.72|7.56|7.38|8.58|10.5|17.34|22.86|30.84|15.6|11.4|10.02|10.32|7.8|8.1|9|12.78|15.48|12.12|14.64|15.84|18.06|13.8|14.1|11.52|9.6|8.1|4.68|3.6|5.46|10.86|9.74|10.83|13.76|12.67|14.72|16.45|19.55|18.21|16.91|15.9|16.36|15.47|15.85|15.44|16.14|14.95|17.45|18.33|21.01|19.85|19.95|18.33|17.99|18.36|17.75|13|13.8|12.92|11.8|12.05|12.7|11.9|14.1|12.5|12.95|11.4|8.55|9.49|11.44|11.68|11.31|10.64|7.09|5.69|6.15|
2020-10-24 13:50:41|russ2000_1238|EVC|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19|17|16.625|9.15|12.43|9.06|11.45|14.55|11.6|13.5|9.75|5.6|11.45|9.61|11|9.26|7.71|7.83|7.89|8.94|8.27|7.97|7.13|9.06|8.44|7.3|7.84|9.67|10.47|10.07|7.27|6.6|3.37|2.6|1.5|0.37|0.4|2.53|3.16|3.32|1.94|2.16|2.37|2.26|1.98|1.53|1.53|1.55|1.44|1.32|1.7|3.14|7.2|5.99|6.64|6.65|5.97|4.33|5.98|6.48|8.01|8.08|7.16|7.09|6.76|7.3|6.7|6.2|6.6|5.45|7.05|4.85|4.9|4.46|3.16|3.16|3.18|2.69|2.59|1.7|1.42|1.8|
2020-10-24 13:50:43|russ2000_1239|HHS|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 13:50:43|russ2000_1240|OMN|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 13:50:43|russ2000_1241|CHEF|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.5|12.84|17.48|21.92|18.15|16.92|15.48|17.17|18.03|23.01|29.48|21.22|19.7|16.29|22.84|22.17|20.5|14.25|15.69|19.92|15.44|11.51|15.65|13.35|12.5|19.6|20.9|24.65|29.75|34.35|32.12|31.67|34.08|39.85|39.1|9.24|13.56|14.86|
2020-10-24 13:50:44|russ2000_1243|MCS|price_next_month|2.3229|2.7117|2.6931|2.545|2.397|2.4711|2.9153|3.091|3.3316|3.6556|3.2391|3.8037|4.8402|4.8864|4.6921|4.0258|4.6921|5.1111|3.6297|4.1482|4.2223|4.6667|4.7407|4.5185|4.6667|5.5556|5.4075|4.1482|4.7037|4.963|3.4445|4.1482|5.1111|4.6667|5.2593|5|5.2593|6.5185|7.2593|9.8889|10.2222|9.3333|11.6667|13|11.7222|12|11.667|12.167|11.833|13.889|15.389|17.5|18.583|14.5|14.833|14|14.833|16.6667|18.6667|17.625|17.688|15.5625|15.375|14.625|12.4375|11.9375|14.0625|11.125|10.6875|11.75|14.1875|14.5|15.07|13.98|12.7|15.6|17.3|14.8|14.23|13.8|14.2|15|14.95|16.5|16.2|17.59|21.26|24.92|19.15|21.48|21.96|24.07|18.03|19.74|24.99|23.91|21.73|19.68|19.24|17.71|16.59|15.91|14.03|10.33|12.7|12.64|11.7|11.18|12.85|12.2|12.8|11.85|11.09|9.68|11.92|12.11|12.51|13.12|10.9|13.3|12.84|12.95|14.36|13.06|16.73|17.67|17.13|18.86|19.37|20.96|20.69|18.94|19.35|22.15|26.5|29.65|33.8|27.2|27.15|26|29.8|38.55|39.02|44.78|37.62|34.99|36.1|29.15|14.54|13.81|8.33|
2020-10-24 13:50:48|russ2000_1245|OSUR|price_next_month||||||||||||||||2.5025|9|9.2501|5|6.2501|7.5|7|9|8.7501|6.7501|6|5.625|5.125|6.875|8.5|7.2501|11.7501|13.625|20|23.2501|27|17.7501|20|20.2501|17.375|17.2501|18.125|22.875|19.375|15.2501|16.2501|19.8747|14.75|17|15.2503|13.7506|17.8746|18.5|14|15.2503|14.6249|7|6.7495|6.9385|5.75|5.5|5.5|5.438|6|4.813|6.5|5.063|8.875|8.75|12.563|9.438|9.75|8.55|14.38|10.43|5.6814|7.32|4.49|5.08|7.85|6.4|8.55|8.41|9.3|8.39|7.75|6.75|5.71|7.96|10.78|11.01|10.91|10.73|9.34|7.76|8.28|7.45|8.01|9.07|7.91|6.46|4.14|4.61|2.88|3.62|2.84|3.26|5.12|6.34|4.74|4.07|6.47|8.81|9.2|9.29|11.12|11.47|10.61|9.06|7.05|4.46|4.43|6.52|5.87|6.55|8.23|8.95|9.19|6.3|4.94|5.2|5.47|7.18|6.82|7.51|8.82|13.11|17.54|19.75|21.76|17.73|16.79|13.9|12.85|9.46|8.35|8.54|7.05|15.94|18.15|14.91|
2020-10-24 13:50:51|russ2000_1246|TREE|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.32|3.3|3.79|4.87|9.2|7.66|8.72|9.02|6.44|6.79|8.89|5.53|5.25|4.95|5.54|7.63|11.52|15.86|18.08|18.55|17.77|27.25|32.6|31.2|29.04|35.06|47.34|56.86|76.84|91.49|87.82|99.03|92.11|97.62|98.35|118.6|174.35|258.05|350.35|327.85|219.6|210.63|227.29|366.9|405.34|301.34|305.18|137.12|301.2|314.29|
2020-10-24 13:50:53|russ2000_1249|ENTA|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.84|17.29|23.71|30.04|38.88|42.28|42.36|48.88|32.67|45|37.5|32.54|29.4|22.57|26.47|34.35|30.96|37.89|48.13|58.67|84.64|121.83|78.24|72.36|95.48|88.17|63.26|62|49.98|49.94|46.35|
2020-10-24 13:50:54|russ2000_1250|GOOD|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.03|14.93|16.84|16.92|16.39|16.17|16.74|15.85|16|16.94|16.73|20.39|18.8|20.8|20.31|19.75|19.87|18.35|16.81|16.43|14.612|15.45|9.68|8.31|12.73|13.31|13.42|14.55|16.9|17.72|19|18.23|17.49|15.56|17.85|17.19|16.92|18.57|18.54|19.58|18.84|17.77|18.3|17.59|17.7|16.94|17.35|18.76|16.76|14.23|13.88|16.39|17.49|18.14|19.91|20.48|21.17|22.56|20.26|17.36|19.81|18.92|19.48|21.03|21.63|22.955|21.58|12.33|17.86|17.625|
2020-10-24 13:50:56|russ2000_1251|CPF|price_next_month||||||||||||||||||||34.6644|38.2909|43.7285|51.8849|72.4941|79.7436|87.8991|88.8053|80.6497|77.9312|79.7436|57.0891|62.5262|73.4003|86.993|78.8374|88.8053|86.0868|86.993|86.993|103.3042|99.6794|91.5239|94.2424|96.0547|88.8053|100.5856|94.2424|86.993|92.43|105.1165|113.2793|118.7164|114.1783|103.3042|110.1041|106.9289|123.24|129.5905|159.0376|141.8275|144.9883|132.3018|118.7164|123.24|137.7389|162.2129|179.423|179.423|180.3364|181.2354|183.0477|205.2599|198.5615|246.4801|217.6999|234.5185|278.3775|249.0899|355.2213|408.142|368.9952|372.6199|379.1444|395.0931|363.7756|392.7733|442.9392|532.107|472.6618|529.2072|523.4077|533.5569|549.5056|507.459|533.4119|566.6142|498.1797|409.0119|325.2087|275.3327|266.1985|160.502|226.1817|97.5771|84.9631|31.4625|20.4433|23.4881|31.6074|24.0681|22.0382|22.4732|15.11|13.48|9.46|13.63|14.22|13.4|14.37|16.11|16.84|18.59|18.42|18.35|18.77|17.9|18.9|20.98|22.9|23.29|22.36|20.95|23.34|24.53|25.63|31.33|31.28|30.93|31.12|29.57|29.08|27.56|27.04|28.63|30.01|29.47|28.92|27.73|17.49|15.56|15.12|
2020-10-24 13:50:59|russ2000_1252|CTRE|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.49|19.9|14.14|11.99|14.11|12.72|11.21|10.89|12.55|14.3|14.45|15.28|16.88|18.55|19.18|16.57|13.57|17.29|17.01|18.41|23.6|24.25|22.94|20.14|13.19|17.25|18.63|
2020-10-24 13:51:00|russ2000_1253|ARC|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.75|14.75|16.85|17.09|26.45|33.51|35.37|33.39|32.71|31.6|31|20.61|15.68|15.8|15.98|15.77|6.68|4.22|7.44|7.97|7.31|9.14|8.79|7.9|7.76|10.15|7.18|3.7|4.92|5.37|4.96|4.34|2.63|2.89|4.27|4.8|8.28|7.75|5.79|8.26|9.28|9.17|7.64|5.77|3.66|3.84|4.15|3.66|5.15|3.57|4.1|4.11|2.45|2.16|1.7|2.6|2.77|2.26|1.99|1.4|1.32|0.79|0.9132|1.05|
2020-10-24 13:51:01|russ2000_1255|MSEX|price_next_month|3.1875|3.1875|3.6875|3.75|3.5938|3.5938|4.125|4.5625|5.6563|5.5|5.75|6.0938|6.125|6.5|7.1875|7.125|6.6251|7.5|6.6251|6.0626|6.75|6.7813|6.75|7|6.9375|6.75|6.25|6.3126|5.9375|5.8751|5.75|5.6875|6.125|6.5|6.6251|7.25|7.5625|8.375|9.1251|8.5625|8.6251|8.75|10.6251|10.25|8.5|8.25|9|8|8|8.3748|8.5|9.5|8.2498|8.2498|9|8.8748|8.5|8.5|9.0318|10.3437|9.9975|10.7807|11.1222|11.997|11.0597|12.9343|15.4961|15.3087|14.4651|13.9965|13.6216|16.4022|15.5711|16.7158|16.7408|17.6206|18.5579|18.3254|16.5709|16.4809|16.6766|20.065|19.5026|20.77|20.99|17.37|17.875|18.25|17.35|22.42|21.28|18.97|18.67|18.06|19.05|18.38|18.81|19.74|18.77|18.47|18.39|17.19|17.24|16.55|14.1|15.29|15.39|17.25|18.06|16.55|17.86|17.78|18.88|18.29|18.95|18.89|18.56|18.7|19.34|19.31|19.61|21.14|20.73|19.9|20.33|20.32|22.55|21.87|22.77|22.74|25.77|29|36.58|41.31|36.1|37.81|38.12|39.24|43.48|37.66|41.66|44.29|45|56.2|57.99|62.63|67.25|65.26|60.3|64.06|69.7|
2020-10-24 13:51:04|russ2000_1257|STFC|price_next_month||||||||||||||||||||||||||||||||||2.2084|2.5|2.8333|3.1667|3.6875|3.625|4.3333|4.8334|4.3333|4.3333|4.5834|4.1667|4.6667|4.75|5|5.584|7.417|7.334|8.334|8.084|6.875|7|8.75|8.75|11.438|14|15.063|18.188|15.125|14.125|11.9375|10.125|11.375|11.5625|8.3125|10|11.4375|13.5|16.25|15.47|15.66|14.11|14.11|16.319|16.2|15.93|16.03|18.8|23.45|26.81|24.77|28|30.93|28.45|26.48|27.24|31.45|32.94|38.47|35.17|30.2|32.13|32.18|30.05|25.86|27.52|27.93|27.55|28.91|26.34|22.1|16.23|17.29|16.26|15.71|17.9|15.73|15.66|15.25|16.98|16.58|13.24|12.52|14.33|12.97|16.14|15.22|17.38|20.3|19|19.18|20.46|21.11|20.93|22|23.62|24.2|23.85|21.83|20.51|22.58|22.9|25.26|26.87|25.79|25.64|29.77|31.23|32.34|31.79|34|33.63|34.58|33.09|30.11|25.09|15.51|13.72|
2020-10-24 13:51:07|russ2000_1259|ATRA|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.65|26.7|41.67|45.5|29.97|24.05|19.82|22.51|19.08|15.075|19.85|15.25|16.95|19.25|37.35|39.6|40.02|29.96|39.92|19.94|13.24|17.23|7.7|15.35|13.96|
2020-10-24 13:51:08|russ2000_1260|GLDD|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.21|5.19|5.23|5.32|5.48|5.3|5.56|6.8|6.95|9.28|9|7.82|5.52|5.89|5.05|3.82|3.13|4.3|6.45|6.85|5.55|5.99|6.01|8.35|7.84|5.99|4.59|6.06|7.08|7.23|7.76|9.65|7.2|7.99|7.49|8.78|8.93|7.95|6.1|8.06|6.13|5.84|5.67|3.33|4.11|4.91|3.48|4.5|4.15|4.2|5.05|4.9|4.45|5.5|6.19|7.16|9.2|11.2|10.62|11.91|8.23|8.67|10.64|
2020-10-24 13:51:09|russ2000_1261|KBAL|price_next_month|3.0135|3.6697|3.9613|4.5202|4.0342|4.1314|5.1521|5.6381|5.5895|6.756|5.4437|5.9297|5.8811|5.0549|5.4437|6.8532|8.1655|9.0404|7.3879|6.8046|7.5823|7.2907|6.0755|6.7074|6.6588|7.4365|8.2627|8.2627|8.7488|8.0683|6.1241|7.2907|8.4572|7.7767|7.9711|9.6237|10.4013|10.693|9.8181|10.7416|10.7902|11.4706|13.026|12.1511|9.5265|8.846|9.2348|9.6237|10.3041|9.8671|9.9153|10.9846|11.2762|10.7902|13.9981|15.6506|13.7064|16.4283|15.9422|13.7064|18.3238|13.8036|14.4112|13.7064|12.4427|15.2618|12.4913|11.9567|10.8874|11.7623|12.1025|11.0818|11.5095|12.0617|9.2932|11.8206|13.2204|10.5219|11.8439|10.9885|12.4038|11.7195|12.0694|12.6993|11.4862|10.7007|10.5374|11.2684|8.8577|10.483|8.5855|10.934|11.8595|13.8192|19.3251|19.1618|13.9981|10.1641|10.3663|9.6275|7.9867|8.3288|5.7936|5.3581|4.2694|5.2882|5.8325|6.128|6.2525|4.8527|4.7282|5.2376|5.817|4.666|4.3783|4.7282|5.3115|7.2712|9.2854|8.3988|7.1468|8.5466|9.0987|11.5639|13.0337|12.2638|13.9825|8.67|10.12|11.32|10.92|9.64|11.64|11.39|12.5|16.73|17.77|16.67|19.17|18.57|16.52|16.15|16.46|14.13|15.66|17.34|20.36|18.78|12.27|10.94|11.17|
2020-10-24 13:51:12|russ2000_1263|IBTX|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.36|29.84|35.71|49.55|60.2|55.21|48.02|38.48|39.46|41.96|38.94|31.58|26.23|38.77|43.29|62|63.7|59.95|60.85|68.25|71.45|67.4|65.24|48.58|53.3|55.65|52.05|54.87|23.87|38.2|46.96|
2020-10-24 13:51:13|russ2000_1264|CALX|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.03|11.38|12.97|16.53|20.21|21.89|8.35|6.29|7.79|8.12|6.21|7.88|8.18|10.17|12.78|9.36|8.52|8.27|9.61|10.01|8.62|7.4|8.29|7.34|7.05|6.92|7.21|7.6|6.65|6.75|5.35|5.75|6.75|7.75|7.65|9.73|7.74|6.56|6.1|8.06|7.69|14.1|19.07|
2020-10-24 13:51:14|russ2000_1265|RAIL|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.03|21.31|40.87|51.64|63.79|52.81|52.86|54.5|48.99|50.26|39.74|31.81|33.56|31.41|22.25|21.27|19.07|16.26|25.71|20.03|28.35|21.43|26.2|29.56|29.07|26|15.32|21.49|21.6|22.2|18.15|23.74|21.98|17|20.57|25.88|24.15|26.16|31.14|26.75|30.32|20.74|20.46|19.2|15.42|13.85|14.5|15.1|13.13|17.83|19.15|16.63|13.76|16.85|16.11|6.96|7.14|5.91|4.29|2.12|0.9339|1.31|2.27|
2020-10-24 13:51:16|russ2000_1266|CVEO|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.8|27.05|12.66|3.11|3.22|2.9|1.95|1.46|1.07|1.82|1.11|2.31|2.91|2.16|2.67|2.92|3.84|4.04|4.22|1.63|2.29|1.58|1.29|1.45|0.3823|0.58|0.6777|
2020-10-24 13:51:17|russ2000_1268|PEBO|price_next_month||||||||||||||||||||||||||||||||||||||||6.8095|6.9887|7.4368|7.8847|7.8847|7.3471|8.1089|9.139|8.2431|8.064|7.975|9.166|9.068|9.166|9.541|11.6|11.546|14.039|16.4791|18.756|17.889|21.7642|18.743|16.9127|16.2622|16.75|20.7506|19.1406|13.0585|13.8233|11.4128|10.4781|13.1838|14.0102|15.8993|15.2814|16.4935|23.3766|24.1238|28.2952|23.2667|21.9524|25.6667|27.9|29|23.8|25.5|28.05|27.25|25.95|28.95|28.74|29.7|30.28|29.99|29.38|29.01|25.05|22.42|24.97|23.62|24.27|18.2|19.15|10.07|16.57|18.31|10.74|12.98|17.34|17.25|13.18|13.59|13.63|11.93|13.23|15.64|18.39|21.86|21.3|21.7|20.38|22.49|22.42|22.55|26.07|23.33|24.65|22.85|23.19|21.04|19.16|17.16|21.49|22.45|24.77|31.05|33.48|32.6|33.12|35.61|35.86|39.43|34.23|32|32.68|32.41|32.71|32.54|24.31|20.07|24.38|
2020-10-24 13:51:19|russ2000_1269|TTS|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 13:51:19|russ2000_1270|AREX|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 13:51:20|russ2000_1271|RIGL|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||63.8396|106.8643|35.0965|66.4134|44.2796|44.9995|30.8697|25.3797|17.0998|9.1799|5.8499|7.74|13.3|19.1|18.31|14.82|26.01|22.8|15.55|19.95|21.34|8.46|10.25|10.2|11.03|11.89|11.81|8.6|10.6|23.25|19.25|21.86|18.94|8.66|5.79|11.39|7|9.5|7.65|6.94|8.31|7.62|7.31|9.28|7.74|8.19|7.63|9.88|9.15|6.7|4.59|3.47|3.38|2.99|3.35|3.84|1.84|2.39|3.93|3.09|2.7|2.86|2.44|2.25|3.77|2.49|3.15|2.73|3.93|4.05|3.35|3.08|3.1|2.36|2.47|2.56|1.66|2.05|1.41|1.96|2.63|
2020-10-24 13:51:22|russ2000_1272|CMLS|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0685|0.075|15|16.8|11.9|18.19|18.48|14.94|16.3|4.16|3.77|5.2|
2020-10-24 13:51:23|russ2000_1273|MED|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||275|231|150|131.25|112.5|96.9|106.25|96.9|137.5|156.25|112.5|118.75|87.5|75|81.25|115.65|82.8|75|50|53.15|12.5|25|8.1875|6|1.5|1.81|0.81|1.06|1.27|1.5|0.71|0.93|2.92|4.71|7.3|15|15.67|9.38|7.89|3.6|3.61|3.32|3.1|6.25|3.88|6.4|11.82|16.57|9.32|9.33|7.3|7.36|5.05|4.83|4.76|5.43|5.4|7.74|6.99|14.95|22.02|16.65|31.92|30.24|23.88|23.92|19.75|19.3|16.44|16.48|19.22|28.1|25.52|24.53|26.2|27.34|23.31|26.53|31.65|28.71|31.74|31.69|30|30.87|27.97|29.03|31.53|35.22|41.06|42.17|46.32|42.69|62.4|68.71|100.38|171.68|211.68|127.24|146.69|111.65|110.94|96.63|75.88|167.13|150.56|
2020-10-24 13:51:25|russ2000_1274|EBF|price_next_month|2.6016|3.4757|3.7671|3.3716|3.226|2.7056|3.5381|4.9742|5.0159|5.5153|5.7443|6.6392|6.889|6.8057|7.1179|8.7829|8.8914|12.7853|10.12|10.4532|10.3907|11.3902|11.994|12.6187|14.3262|14.8334|14.0833|14.6667|15.25|13.8334|10.6667|12.9167|14.8334|16.5833|20|18.5|17|16.375|15.875|16.875|16.375|16|12.75|13.875|13.875|14|13.5|12.5|13.375|12.75|14|11.875|10.75|10.875|11|10.875|10|8.875|10.5|10.375|12|10.8125|10|9.625|8.8125|9.25|8.8125|7.875|6.75|8|7.3125|7.44|7.91|8.85|8.84|9.93|12.9|12.4|12.8|11.1|12.5|14.47|14.36|15.9|14.99|18.2|20.23|17.13|15.5|18.21|17.1|19.25|19.7|19.4|22.97|25.19|27.82|20.18|20.44|15.84|16.94|15.45|11.77|11.19|9|14.73|15.15|15|18.49|16.92|18.04|16.63|18.68|17.54|14.63|16.54|15.76|14.34|15.3|15.61|15.37|18.53|17.75|14.47|14.96|14.18|14.83|13.34|15.38|16.78|20.03|19.97|19.54|17.32|14.65|16.9|17.6|19.25|20.15|19.9|17.9|21.75|19.36|19.84|20.18|20.33|19.59|20.86|18.61|17.3|16.52|
2020-10-24 13:51:28|russ2000_1275|GOGL|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||99.0201|108.022|113.0855|129.9639|127.1508|134.4648|117.5864|87.7678|92.2688|75.9529|79.6099|70.3268|60.481|77.0782|90.5809|104.9276|100.708|116.6637|101.2706|78.541|77.7758|83.2669|64.3631|53.966|73.77|61.2124|44.235|41.8135|62.6527|91.0085|139.3483|139.9785|128.9512|178.2767|179.1364|142.1389|115.7185|113.333|120.8046|116.1236|106.8067|124.8554|138.3131|119.0492|105.0063|117.6989|132.957|75.4353|71.6546|61.9776|58.872|57.7467|61.2575|79.5762|76.2005|88.488|102.0357|108.5171|99.2002|74.2201|61.2124|57.8818|37.6276|28.3558|26.9155|35.5122|31.3264|40.8683|40.4182|56.3515|61.4375|32.3616|19.2189|23.1347|17.5086|12.5125|4.5459|4.133|3.4|3.96|4.77|8.67|6.18|8.19|8.82|7.65|8.78|8.75|6.49|5.47|6.37|6.16|5.43|3.17|3.74|4.04|
2020-10-24 13:51:30|russ2000_1277|AVD|price_next_month||||||||||||||||||||||0.6574|0.6017|0.6105|0.6809|0.7279|0.6574|0.6809|0.7982|0.6574|0.4697|0.4226|0.6574|0.6457|0.7749|0.6457|0.8923|0.9391|0.7513|0.9626|1.3852|1.08|1.3384|1.5026|1.4087|0.8218|0.6577|0.7042|0.6337|0.6105|0.6337|0.5287|1.1362|0.7492|0.7365|0.7237|0.6457|0.9817|0.7747|0.6652|0.8655|0.6975|0.5295|0.8135|0.6134|0.6005|0.6069|0.6973|1.0085|0.9233|0.8665|1.3693|1.5|2.025|2.0975|2.4562|3.2|3.125|3.7833|3.5317|5.06|5.45|7.4|9.7425|12.3938|11.79|12.1387|13.4887|13.2375|18.375|15.5775|19.3575|24.51|14.75|15.82|16.72|14.78|12.6|17.77|15.29|17.3|13.08|14.63|14.21|12.79|8.66|8.3|7.59|8.1|8.55|7.37|8.29|8.92|13.66|12.37|15.03|25|23.39|36.74|33.9|28.84|24.69|26.1|23.24|17.81|12.69|11.54|11.18|10.91|12.82|13.41|11.26|16.55|14.88|15.2|17.2|16.75|17.7|22.5|21.15|21.55|21.7|16.1|17.52|15.74|14.28|13.98|18.68|12.57|13.46|14.3|
2020-10-24 13:51:32|russ2000_1278|AERI|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.61|17.53|19.06|25.06|20.16|30.21|31.51|17.99|18.9|22.51|12.96|17.35|38.33|38.75|44.65|55.1|54.35|60.55|52.1|64.55|56.91|37.76|47.97|26.69|19.13|25.06|12.71|13.32|12.04|
2020-10-24 13:51:33|russ2000_1279|AT|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.48|13.87|14.76|15.42|15.47|14|14.12|13.68|13.1|14.91|12.05|4.87|3.91|4.83|3.45|2.89|4.13|2.24|2.77|2.77|3.08|2.01|1.96|2.5|2.52|2.42|2.65|2.65|2.4|2.45|2.35|2.15|2.2|2.15|2.23|2.54|2.4|2.31|2.35|2.01|2|2.01|
2020-10-24 13:51:34|russ2000_1280|BIOS|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 13:51:35|russ2000_1282|RMAX|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27|32.18|29.25|29.94|29.53|34.56|33.49|37.07|35.08|36.54|34.68|39.47|44.3|56|57.9|56.75|65.15|47.1|59.5|53.9|43.6|31.34|40.24|31.33|31.08|37.51|20.07|31.19|35.13|
2020-10-24 13:51:35|russ2000_1283|SHAK|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||45.9|49.26|54.74|48.95|39.01|36.73|35.72|33.6|36.13|33.13|34.86|32.82|47.08|41.71|65.26|60.92|46.28|60.13|69.98|92.52|61.13|32.88|53.64|64.87|
2020-10-24 13:51:36|russ2000_1284|STAA|price_next_month|||||||||||||||||||||||||||||||3|3.25|7.875|4.25|9.25|17|11.5|6.375|5.75|4.5|4.375|5.125|6.125|5.875|4.875|5.125|8.5|8.875|10.375|10.125|10.625|12.125|13|12.875|12.375|13.5|11.5|13.688|16.75|16.188|14.875|11.938|8.8125|9.5625|7.75|15|10.875|11.3125|10.625|14.0625|15.75|9.8125|4.15|3.9|3.03|4.6|4.91|2.451|3.05|3.5|8.55|11.55|9.9|8.79|8.5|5.29|3.9|6.49|3.89|5.28|5.24|7.43|8.92|7.2499|8.32|6.93|5.08|3.65|3.1|2.39|2.35|4.1|2.46|1.95|0.865|2.7|3.86|3.43|5.09|6.04|5.27|5.225|5.55|4.55|9|10.89|10.97|5.14|6.44|5.66|6.98|10.51|13.24|16.42|17.01|12.87|9.57|6|8.85|8.77|8.15|6.53|7.71|6.84|8.45|9.9|10.4|10.25|13.25|15.7|16.25|30.85|40.11|35.73|32.48|29.31|32.78|33.64|38.32|58.19|75.08|
2020-10-24 13:51:39|russ2000_1285|NANO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 13:51:39|russ2000_1286|LTS|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 13:51:40|russ2000_1287|AXAS|price_next_month|||||||||||||||||||||||||||||||||100|60|70|130|135|135|150|155|152.5|225|225|210|220|245|215|190|180|165|137.5|132.5|110|102.5|177.5|267.5|232.5|300|372.5|210|202.5|112.5|116.26|55|40.62|37.5|28.74|26.86|33.76|38.74|60|98.6|91|68.4|33.4|22|20|11.2|13.8|16|13.8|18|19.4|61.8|45.6|25.2|55|46|48|91.8|117|139.4|122.4|89.6|71.6|66.8|69.8|79.4|89.4|75|83|72.8|44|21.8|17.6|19.2|33|39.2|57.6|59|61.6|95.8|101.6|91.8|78|74.8|59.6|50.2|41.4|43|44.8|48.6|57.8|63.4|109.2|102|82.6|59.2|76|37.6|31.8|22.8|30.4|23.2|32.4|49.4|37.4|35.6|42.6|47.8|57.2|52|36.8|23.8|27.6|17.408|5.8|4.58|6.294|4.04|1.87|
2020-10-24 13:51:43|russ2000_1289|KODK|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29|34.27|33.31|24.84|21.58|22.07|19.72|16.25|15.93|11.79|10.86|15.81|14.29|15.9|11.45|9.1|7|3.05|4.85|3.7|2.89|2.72|2.82|2.42|2.55|3.27|1.75|2.12|8.75|
2020-10-24 13:51:44|russ2000_1290|SAGE|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.1|33.41|38.39|46.96|69.87|41.98|56.51|34.5|31.28|45.92|50.77|72.04|81.6|64.69|170.17|147.4|158.67|133.87|97.51|166.95|178|136.28|74.82|29.03|41.96|64.12|
2020-10-24 13:51:45|russ2000_1291|UIHC|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.15|7.22|7.35|7.33|4.15|2.6|4.3|4.5|4.3|3.8|3.5|2.95|2.26|3.5|3.05||4.25|4.5|5.6|5.25|5.75|6.17|5.66|7.08|8.7|12.83|15.18|16.75|14.99|21.17|22.395|16.05|13.49|16.55|18.19|15.79|16.24|15.94|15.41|15.77|16.53|17.5|18.72|19.71|20.79|16.17|16.31|14.71|13.85|11.51|8.26|7.34|6.17|
2020-10-24 13:51:46|russ2000_1292|TRC|price_next_month|6.4522|6.2297|5.7847|8.0096|7.1475|7.9262|8.6493|11.4582|15.7967|16.492|18.1607|34.1799|44.0527|44.4977|38.713|44.9427|38.268|37.2668|25.1412|21.9151|23.5838|27.1436|32.1496|29.146|37.9343|43.3853|44.4977|38.6018|39.158|32.0384|23.3613|20.6914|20.9139|19.3565|15.9079|19.0228|17.5766|16.4642|15.5742|15.6854|16.7979|13.7943|14.0168|12.7931|12.5706|11.9031|12.0144|10.5682|11.4582|12.1256|12.2369|13.683|16.2417|14.128|14.573|12.9043|15.5742|20.9139|25.4198|21.8039|25.8087|19.4678|20.9139|17.6878|20.1352|26.1985|23.9175|20.1908|19.4678|21.5258|20.024|17.8881|23.1388|24.3847|21.2699|22.8273|29.3685|19.846|23.8508|22.3824|24.714|28.79|34.9841|35.6872|30.9704|29.6355|31.9405|38.4994|39.4695|54.6165|39.514|37.7519|40.1636|36.319|43.1628|48.0842|44.3375|35.3045|35.6694|33.4178|37.6095|27.0101|25.8621|19.4455|20.6469|23.5304|23.1922|27.2415|25.5951|20.9665|20.2567|23.9513|32.4326|29.202|23.651|25.9351|27.1727|23.651|27.2455|27.8097|26.5539|30.7491|33.6884|31.0494|28.2192|26.0261|27.4639|22.4043|22.4771|22.5863|20.5024|17.7997|20.4933|23.9058|20.3295|21.5034|20.8391|19.0919|18.85|21.81|24.33|23.4|19|18.82|17.25|18.53|16.08|16.1|13.7|14.35|14.95|
2020-10-24 13:51:49|russ2000_1293|WSR|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.5|12.13|14.7|14.1299|12.85|10.79|12.31|13.43|13.75|13.06|14.31|15.28|16.18|14.41|13.46|14.4|14.92|13.91|15.33|15.98|13.24|11.64|12|12.52|15.45|13.25|14.33|13.51|12.22|13.13|14.36|10.5|12.84|13.51|12.9|12.05|12.64|13.48|13.2|5.05|6.72|6.34|
2020-10-24 13:51:50|russ2000_1294|AGEN|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2209.5|468|684|414|387|536.76|642.6|471.24|585|496.8|266.04|285.84|383.04|314.64|473.76|476.28|410.4|411.12|268.92|222.12|320.76|262.08|217.4364|196.2|177.48|96.48|70.2|59.04|72|86.4|105.48|86.04|82.44|88.92|62.28|52.92|17.6364|18|58.68|75.24|22.32|42.12|28.8036|37.8|39.96|33.12|29.52|2.72|2.36|7.01|5.36|4.62|3.99|3.83|3.77|2.82|3.08|3.06|3.27|2.98|5.29|5.27|9.22|4.81|3.59|4.28|4.84|7.25|4.11|3.56|4.35|4.61|3.89|4.56|2.25|2.09|3.23|2.95|2.73|2.52|3.68|2.37|3.92|4.05|
2020-10-24 13:51:52|russ2000_1295|SRDX|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.438|6.125|3.125|6.5|7.375|8.125|7.625|13.125|11.75|20.5313|25.9063|29.875|35.25|53|39.36|37.17|45.64|21.21|34.35|31.07|32.049|31.99|27.76|22.539|20.02|22.59|24.21|29.92|32.3|44.8|39.41|35.92|34.84|35.38|33.77|31.96|35.49|50.29|49.3|54.04|45.23|42.5|31.42|26.41|18.33|22.38|29.47|21.94|21.47|16.25|12.24|11.72|12.57|11.42|9|14.7|14.65|17|20.885|23.18|27.41|21.73|23.67|24.7|23.11|21.09|20.77|21.51|26.77|23.89|21.46|19.41|20.44|23.8|29.11|25.9|23.25|27.9|31.1|28.2|37.55|58.25|62.08|46.93|43.18|41.18|42.51|41.26|34.94|42.12|42.55|
2020-10-24 13:51:54|russ2000_1298|XOMA|price_next_month||||||||||||||3900|3450|4650|8550|5850|3600|3375|3150|4125|3900|4387.5|4725|5625|6300|5850|5662.5|7350|5250|6637.5|8175|7125|5775|7275|4575|4050|2700|2737.5|1725|1781.25|2025|1725|1125|712.5|900|825|543.9|525|843.9|1500|1706.4|1462.5|1068.9|1725|1350|1650|2043.9|1575|1462.5|1125|1012.5|1181.25|871.875|2100|750|1668.75|1218.75|1837.5|3656.25|3656.25|3357|3615|2241|3348|1119|1409.7|1731|1164|1494|2256|2247|1956|1287|1092|615|591|360|498|510|498|561|510|633|771|1020|618|1101|810|726|690|375|198|162|270|204|184.77|198.36|88.2|46.2|109.8|59.6|44|33|27.8|57.8|72.6|54.8|53.8|70|108.6|90.2|155.4|88.8|77.6|85.8|71.2|60|14.612|24.4|20.2|16.372|13.42|5.37|4.29|6.95|7.21|24.29|32.9|23.82|24.47|12.31|12.07|11.86|18.26|19.29|23.19|24.48|16.7|22.56|
2020-10-24 13:51:57|russ2000_1299|ATRS|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||21|19|13.5|13.5|12.5|7.752|6.5|5.252|2.124|1.752|1.531|3.875|2.125|2.438|4.625|4.094|4.25|4.813|3.125|4.25|2.6|3.7|3.5|4.49|1.6|0.46|0.45|1.55|1.63|1.11|1.49|0.86|1.38|1.18|0.97|1.22|0.98|1.47|1.5|1.1|1.05|1.28|1.5|1.69|1.39|1|0.99|0.71|0.6884|0.41|0.43|0.84|1.12|1.17|1.57|1.59|1.56|1.73|1.6|2.27|2.28|2.17|2.98|3.76|3.96|3.89|3.52|4.27|4.18|4.54|3.24|2.84|1.88|2.59|2.92|2.12|1.59|1.19|0.8566|1.02|1.78|2.31|2.8|3.12|3.94|2.22|2.25|2.74|3.4|2.93|2.84|3.39|3.29|4.26|2.66|2.7|3.34|
2020-10-24 13:51:59|russ2000_1300|MBWM|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12|11|17.2502|17.1251|14|17.1251|14|15.8131|12.5256|11.1219|8.8543|9.1783|10.582|13.8214|13.6054|15.2381|14.6576|17.4603|19.5238|19.619|19.0381|24.8|24.051|29.691|33.41|37.05|36.69|34.47|35.39|38.79|41.84|48.74|41.26|39.86|38.65|39.63|39.08|35.67|32.79|26.11|22.09|11.47|10.28|6.31|7.79|5.0299|5.88|3.74|4.02|3.16|5.19|5.55|4.35|8.78|8.35|8.27|8.27|9.8|14.9|18.48|17.14|17.04|16.61|18.95|21.59|21.38|21.23|22.4|19.72|19.68|20.16|21.43|21.12|23.93|21.5|23.58|27.22|37.52|33.25|32.56|35.84|35.02|34|37.52|32.88|29.92|33.86|32.74|32.93|35.99|22.7|20.57|20.57|
2020-10-24 13:52:01|russ2000_1301|DHX|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.4|11.45|7.6|8.39|7.99|5.97|3.24|2.92|4.7|6.4|6.34|7.76|7.34|8.86|14.47|15.46|14.46|9.78|8.72|9.53|9.27|8.46|9.52|9.86|9.45|8.58|7.31|7.52|7.72|8.25|9.8|9.07|8.62|7.82|8.66|7.73|6.18|7.95|6.25|4.7|2.65|2.5|1.95|1.8|2.15|1.89|1.96|2.69|3.83|3.55|3.04|2.41|2.16|2.56|
2020-10-24 13:52:03|russ2000_1302|KIRK|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.85|15.5|11.2|13.6|17.48|16.97|18.449|16.29|10.42|9.16|10.63|10.99|9.08|7.56|5.82|7.08|5.9|4.91|5|5.03|3.56|1.04|0.8101|1.3|1.84|2.24|2.93|5.17|10.8|13.86|17.01|21.26|17.01|13.85|13.96|15.28|11.49|9.51|13.94|16.28|10.92|10.02|10.84|11.69|18.29|18.38|21.48|19.06|19.18|16.26|24.44|22.7|27.81|21.24|12.76|16.72|15.41|12.3|14.59|12.48|9.81|11.99|11.8|9.84|12.04|9.95|10.27|6.97|2.01|1.41|1.28|0.73|2.86|9.17|
2020-10-24 13:52:06|russ2000_1303|IMMU|price_next_month|||||2.5|2.5|2.5|2.75|3.0417|1.6667|2|3.0833|3.75|3.5417|2.6667|3.3333|6.9167|6.75|4.0833|5.5|7.25|6|4.6667|3.4167|2.8333|2.9167|3|2.5833|2.3333|1.5833|1|3|4.5833|5.4167|7|9.3333|6.6667|4.75|5.8333|7.5|4.6667|4.3333|4.4167|4.1667|2.5833|3.375|4.25|3.5|2.875|3.625|4.75|7.75|7.375|7.188|7|6.125|4.125|4.188|4.5|3.375|5.125|3.875|3.375|3.0938|1.7188|1.5|1.25|13.0938|14.125|17.125|23.125|16.5|13.68|14.98|18.3|15.21|13.16|6.16|6.98|4.9|3.93|6.63|8.5|4.83|4.84|3.97|2.85|3.54|2.16|1.79|1.77|3.2|3.04|2.04|2.43|4.1|5.26|2.88|2.3|2.28|2.43|2.3|1.5|1.21|1.16|4.14|3.56|3.35|3.5|3.23|3.93|3.27|4.23|4.08|3.64|3.52|3.59|3.46|3.31|2.89|2.56|5.69|3.79|4.85|4.21|3.24|3.95|5.35|3.6|2.05|2.99|1.88|3.55|2.65|2.3|4.5|5.73|8.56|10.72|16.67|18.21|23.93|22.53|14.79|16.02|14.75|16|18.57|30.38|42.23|87.86|
2020-10-24 13:52:08|russ2000_1305|DCO|price_next_month|9.9807|11.5434|9.7932|10.3558|8.7931|8.0221|8.7306|8.4389|7.6054|7.0845|6.4177|8.1888|7.6678|4.7508|4.0423|4.6257|3.5839|3.8548|2.3337|2.7505|2.25|2.5001|0.8334|1.3333|1.4167|3.1667|3.25|2|2.5833|3.25|2.25|2.8334|3.4167|3.75|3.4167|3.3333|2.6667|3.1667|2.6667|2.9167|2.5833|2.4167|2.3333|2|2.75|3.1667|3.042|4.167|4.417|6.333|6.333|6.583|9.167|10.417|12.75|14.25|15.917|22.75|22.25|21.709|23.167|20|16|14.25|11.375|12|10.5|10.8125|10.5625|13.375|12.25|12.55|12.65|13.05|10.85|12.07|20.1|18.45|12.69|13.34|12.15|15.95|18.7|24.7|23.6|19.5|23.57|21.01|17.85|22.02|19.95|22.78|23.86|17.99|20.82|22.51|28.52|27.86|39.73|31.69|32.58|27.41|20.19|18.94|17.32|17.28|17.02|17.98|22.89|20.89|21.47|21.96|22.75|22|14.27|14.45|11.8|9.86|13.64|16.03|24.49|22.84|24.86|28.5|24.27|27.65|26.41|25.97|30.4|23.95|21.64|14.8|15.91|19.34|19.04|29.63|29.39|28.96|32.97|29.18|29.09|33.33|37.16|39.37|40.58|42.15|49.58|40.93|28.24|35.95|34.68|
2020-10-24 13:52:11|russ2000_1307|PETS|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.5905|1.5905|1.4545|3.3185|3.3633|4.1814|7|6.625|4.25|3.625|2.5|1.3125|0.375|0.25|2|1.33|0.65|0.83|0.8|2.21|2.22|1.78|2.31|6.005|7.65|7.5|11.3|7.66|4.94|6.58|7.19|8.13|10.96|15.43|16.76|10.23|10.15|13.37|11.88|13.09|14.59|10.89|11.61|12.29|15.22|17.87|16.98|14.64|19.2|17.92|22.9|17.55|16.57|16.13|14.8|11.59|9.39|10.17|13.1|12.23|9.95|11.4|13.72|13.46|16.94|16.08|13.31|13.51|13.04|14.25|16.84|17.33|16.26|16.9|17.31|18.8|20.32|23.42|21.54|40.19|35.72|46.69|41.22|36.34|31.77|24.32|23.03|15.79|18.09|23.69|29.09|38.93|30.52|
2020-10-24 13:52:13|russ2000_1308|SP|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.25|6.43|6.125|7.675|7.86|8.195|9.5|9.745|13.835|13.805|16.96|20.06|17.47|17.985|20.28|22.75|19.89|18.18|17.45|17.92|14.79|16.45|17.91|16.04|17.27|16.03|17.67|18.87|17.24|16.31|16.97|18.56|18.7|22.02|22.54|22.16|21.04|21.74|27.27|25.8|25.15|21.69|20.15|24.13|22.09|26.43|23.99|24|21.09|23.74|24.26|28.9|32.85|30.3|41.05|37.85|35.45|37.75|32.7|29.9|33.93|33.38|37.71|42.4|18.22|18.18|17.85|
2020-10-24 13:52:15|russ2000_1310|CCRN|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.37|27.05|27.55|35.34|14.04|14.52|11.679|14.16|14.39|16.13|16.75|16.96|15.74|17.46|17.2|18.04|16.72|17.8|17.21|17.74|18.27|21.71|19.26|16.93|17.22|12.53|12.09|14.34|12.74|8.99|7.06|6.3|9.88|9.75|10.08|8.34|6.78|8.31|6.87|7.74|4.3|5.37|4.82|4.64|4.35|5.11|5.55|5.67|5.92|10.15|8.12|6.62|9.48|12.05|11.79|13.18|12.78|14.33|11.65|15.45|11.69|15.06|13.96|12.28|14.48|12.73|10.88|12.21|8.43|8.38|7.47|9|9.91|10.32|7.37|5.7|6.29|
2020-10-24 13:52:17|russ2000_1312|VSEC|price_next_month|1.95|1.5|1.05|0.975|0.725|0.65|0.7375|0.925|1.0625|0.9|0.9625|1.075|1.4|1.35|1.45|1.6|1.7|1.5|1.2625|1.425|1.55|1.5|1.25|1.225|1.05|1.0125|0.925|0.825|0.8875|0.9|0.8|0.8|0.75|0.775|0.55|0.6|0.8|0.8|0.8|0.975|1.15|1.125|1.1375|1.2|1.25|1.15|1.35|1.4|1.525|1.6|2.35|3|4.1|4.1|3.15|3.1|2.1|2.45|2.425|2.0313|2.125|2.25|1.4375|2.5625|2.2813|2.625|2.125|1.8438|1.5625|1.6719|1.6094|1.375|1.475|1.75|1.65|1.9|1.9375|1.625|1.7855|2.75|2.8|3.0325|3.1825|3.505|3.948|4.3998|6.6425|5.8448|7.2275|9.81|8.6325|11.6|8.175|7.47|8.1275|9.9125|12.3375|24.575|29.645|13.835|16.715|19.61|16.395|14.38|14.945|14.805|21.895|25.27|20.095|17.755|17.625|14.955|14.095|10.525|12.16|13.105|11|11.48|11.825|12.005|15.245|21.64|21.9|22.055|31.235|29.785|30.14|36.185|35.57|23.7|28.73|30|31.02|31.78|28.84|37.28|42.65|51.85|59.13|49.55|51.29|43.1|31.36|32.63|30.57|29.96|38.42|31.11|19.22|28.13|31.38|
2020-10-24 13:52:20|russ2000_1313|VNDA|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.68|8.3|10.05|24.83|22.4|20.49|14.15|5.7|3.57|3.29|0.96|0.7|0.94|12.02|11.25|10.61|11.23|6.89|7.02|9.1|7.3|7.31|5.38|4.6|4.77|4.46|4.15|3.8|3.94|8.71|11.34|12.08|16.75|14.42|10.27|12.42|9.35|12.4|11.82|9.1|8.25|11.5|16.23|14.8|13.825|16.55|18|14.2|16.45|19.45|22.3|28.4|18.3|13.96|13.14|16.245|11.02|11.59|9.88|
2020-10-24 13:52:22|russ2000_1316|OMED|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 13:52:22|russ2000_1317|PFBC|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||56.6667|51.6667|48.3334||49.1667|47.5|||45.8334||47.5|50||56.6667|60||59.6667|||66.6667|140.0001|127.1667|137.1667|133.3001|149.1667|168.4334|177.3001|197.5668|197.5001|191.25|192.15|202|108.9|86|22.9|56.5|31.3|25.75|16.2505|16.85|8.6|7.75|10.05|8.65|9.8|7.4235|7.15|7.4|7.5|11.76|14.09|13.85|15.02|15.14|16.71|17.92|20.52|26.11|23.39|24.35|25.63|28.66|28.87|30.61|32.66|29.57|29.82|35.29|51.71|51.29|54.4|59.36|58.62|63.83|68.62|59.17|45.13|47.08|47.87|52.62|59.71|35.37|39.24|33.91|
2020-10-24 13:52:24|russ2000_1320|VRA|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.85|34.49|43.52|39.65|37.07|32.49|31.24|20.3|24.26|23.99|22.88|21.59|20.67|24.01|27.57|22.08|21.6|19.85|16.22|11.41|12.83|16.2|19.04|13.85|15.29|12.11|8.58|9.85|8.32|11.81|10.79|14.32|14.35|8.91|13.1|11.42|10.09|11.56|3.24|4.02|6.69|
2020-10-24 13:52:25|russ2000_1321|FBNC|price_next_month|||||||||||||||||3.9417|3.5551|2.6643|2.8324|3.4458|2.9416|2.8912|3.2239|3.7206|3.5525|3.4455|2.8889|4.1111|2.8889|2.8889|3.1111|2.7778|2.6111|2.3889|2.5556|2.5|3.3889|2.8889|3.5556|3.7778|3.8889|4|4.4444|4.4444|4.8334|4.778|4.8889|4.667|4.833|6|5.333|6.778|6.667|7.222|9.889|9.889|10.6667|11.889|15.555|16|15.0834|13.4445|12.3334|11.5556|12.1111|13.3333|10.75|10.125|9.8333|10|12.75|14|15.7467|15.0267|14.7867|16.5|16.2667|16.6067|16.0273|17.2|17.746|19.9267|22.0533|20.4333|19.6667|25.1267|25.9|20.26|20.97|21.01|22.49|21.9|21.62|22.53|25.5|20.83|18.09|18.09|18.09|18.82|15.96|17.5|14.39|12.17|18.21|13.56|15.48|16.31|16.69|13.39|15.03|13.98|9.85|12.68|11.64|10.02|8.52|10.45|12.7|13.01|15.83|14.98|17.23|17.21|16.08|18.12|16.6|16.23|17.07|18.53|18.75|20.4|18.72|19.77|29.27|30.04|31.3|36.7|36.4|38.15|41.42|36.89|36.77|37.91|36.94|37.75|35.48|26.59|20.66|24.33|
2020-10-24 13:52:28|russ2000_1322|ORBC|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.75|9.55|13.62|16.23|8.1|4.41|4.97|5.96|4.95|2.17|1.6|1.66|3.02|2.61|2.28|1.8|2.42|3.03|3.46|3.16|2.37|3.25|3.7|3.56|3.82|3.99|4.83|4.62|5.3|6.45|6.88|6.4|5.88|6.1|5.96|6.56|5.79|7.5|10.23|10.68|9.9|8.35|9.54|11.25|11.29|10.74|9.01|10.69|10.72|8.74|6.6|8.1|4.67|4.18|1.94|3.57|3.59|
2020-10-24 13:52:30|russ2000_1323|PPBI|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||82.5|92.5|66.875|100.625|99.375|16.5625|28.125|15.625|23.75|21.25|17.5|15|17.9688|15|3.5938|3.5938|3.05|1.06|2.1|3.01|3.389|4.85|5.58|5.2|8.14|7.08|11.049|11.8|10.21|11.74|12.95|10.99|11.32|11.26|11.85|11.85|11.99|12.02|12.07|10.66|10.75|10.8|6.17|8.2|3.88|4.79|3.95|3.85|4.815|4.5|3.52|4.78|4.01|4.25|6.33|6.72|6.5|5.73|6.35|8.1|8.22|9.6019|10.62|12.85|12.59|13.42|15.46|16.61|14.04|14.3|16.06|16|17.23|20.81|19.46|20.82|25.07|26.64|36.5|37|37.2|38.3|39.5|39.8|39.45|36.47|26.68|28.32|30.72|30.23|31.79|17.83|18.5|20.73|
2020-10-24 13:52:32|russ2000_1324|I|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 13:52:33|russ2000_1325|SRI|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20|17|21|20.125|14|22.4375|14|15.875|15.6875|14.75|13.125|8.8125|10|6.4375|6.8|10.3|7.05|9.6|9.95|17.2|17.09|14.1|9.82|14.14|15.25|16.49|14.45|16.41|14|14.29|11.64|7|8.21|6.41|6.79|8.25|7.54|8.25|11.43|13.14|10.38|8.01|13.18|15.68|8.47|4.65|2.36|3.96|8.63|9.38|11.26|7.22|11.02|16.1|14.16|14.82|6.14|8.73|9.18|6.9|5.01|5.5|7.37|12.3|11.53|12.52|10.41|11.13|10.91|12.96|11.74|11.63|12.42|13.54|14.3|15.13|18.14|17.6|17.5|15.21|21.8|23.9|28.59|35.71|24.73|25.63|31.25|31.46|31.13|30.09|17.77|19.37|22.65|
2020-10-24 13:52:35|russ2000_1326|AAMC|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||81.25|129.5|275|702.01|911.13|1112.365|677.01|676|330.01|202.97|143.85|28|19.97|16.59|13.71|21.26|55.95|64|88.975|87.25|79|62.05|67.9|59.5|30.01|30|12.7|10.54|13.6|12.165|18.0999|20.5|
2020-10-24 13:52:36|russ2000_1327|SMRT|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 13:52:37|russ2000_1329|BRSS|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 13:52:37|russ2000_1330|KEYW|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 13:52:37|russ2000_1331|POWL|price_next_month|5|4|3.125|3.75|3.25|2.875|2.375|2.5|2.25|2.625|2|1.625|1.9375|2|1.625|1.375|1.5|1.625|1.25|0.625|1|1.3125|1|2.5|2.625|3.5|4.5|5.25|6.875|11.25|8.25|9.375|10.5|8|9.875|12.75|9|6.875|8|9.5|7.375|6.75|7.25|5.625|6.625|6.125|5.5|5.875|5.875|6|6.875|8.5|9.625|10|10.5|14.125|14|16.5|14.75|13.125|12.625|12.75|9.25|10.75|8.8125|8.75|7.625|6.875|8.9063|8.375|10.9375|13.3125|17.85|20.85|21.19|19.22|23.5|18.89|15.71|15|13.95|15.8|19.38|18.44|15.9|17.11|16.12|18.18|18.09|23.24|20.97|21.05|24.59|23.43|23.97|32.12|31.49|33.61|42.09|39.7|42.07|52.5|18.51|23.88|35.99|35.65|36.78|29.21|33.58|32.86|30.86|37.91|39.52|38.54|33.61|34.67|32.61|34.27|39.78|45.25|49.24|49.2|62.83|61.41|63.32|58.41|45.53|39.01|33.19|29.84|33.32|25.04|31.12|36.84|35.39|38.48|34.49|31.85|28.98|32.59|30.05|36.65|29.16|27.91|29.25|36.99|39.16|41.27|25.37|26.55|25.14|
2020-10-24 13:52:40|russ2000_1332|HRTX|price_next_month||||||||||||||||||580|490|490|580|680|540|660|640|500|460|490|325|420|220|210|260|470|720|1270|810|850|600|690|530|540|500|450|420|310|400|380|335.04|500|515.04|540|810|560|625.04|670|590|665.04|565.04|540|650|470|360|380|450|445.04|310|280|320|280|255.04|220|228|189.6|144|192|174.4|149.6|73.6|78.4|86.4|131.2|192|180|300|253.6|105.6|192.8|132|159.2|144|176|167.2|88|91.2|104|80|47.4|39|31|24.2|28|11.4|14|9.798|18.6|15.8|27.4|17|12.6|12.6|10.4|4.7|7.2|5|5.6|8.4|14|12.4|16.18|7.28|9.3|9.2|12.19|12.05|8.79|8.82|7.9|10.8|32.34|27.42|20.99|21.44|16.62|14.85|13|15.35|15.85|15.35|21.65|30.3|37.45|27.76|26.9|21.68|17.44|21.25|20.86|14.26|16.29|16.5|
2020-10-24 13:52:43|russ2000_1333|HTBI|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.7|13.18|13.69|15.8|16.78|16.37|16.11|15.78|15.79|14.7|16.25|15.97|16.98|18.74|19.4|18.17|18.32|18.42|26.05|23.7|24.8|25.8|25.65|26.9|28.5|28.41|26.88|25.27|25.1|25.78|26.78|14.56|15.03|13.67|
2020-10-24 13:52:44|russ2000_1334|CECO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 13:52:44|russ2000_1335|RTIX|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 13:52:44|russ2000_1336|KE|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.22|11.15|13.44|14.49|11.97|10.78|11.1|12.16|13.65|18.2|16.2|18|21.55|19|16.5|19.4|19.58|15.66|16.26|15.68|13.99|17.69|10.99|12.33|11.6|
2020-10-24 13:52:45|russ2000_1337|PHX|price_next_month||||||||||||||||||||||||||||||||||||0.4375|0.4167|0.5|0.4583|0.448|0.5105|0.5417|0.5729|0.5261|0.5938|0.5833|0.6875|0.662|0.667|0.7085|0.6875|0.7085|0.8125|0.8545|0.9375|1.1355|1|1.1045|1.375|1.25|1.2085|1.1775|0.8335|0.8545|1|1.102|1.1095|0.8828|0.9375|1.1875|1.6719|1.6953|2.4063|2.3375|1.9063|1.8562|1.9|1.725|1.8125|2.1375|2.0112|2.9063|2.835|3.6625|4.2763|3.8125|4.425|5.475|6.8875|7.25|10|10.1895|9|9.64|8.75|9.04|9.98|13.05|12.25|14.025|14.175|16.535|13.33|10.32|8.6|9.595|10.88|13.32|12.12|13.665|12.82|13.92|14.15|17.305|14.395|16.36|12.945|15.645|14.82|15.08|14.08|15.5|13.97|17.05|21.98|28.87|18.58|19.37|21.28|20.43|18.87|16.17|17.75|16.21|17.5|23.7|20|22.75|24.35|22.1|19.65|20.25|17.87|16.16|15.54|12.52|14.37|11.09|3.6|2.46|1.59|
2020-10-24 13:52:48|russ2000_1339|PGC|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.5439|16.5702|22.7427|17.8486|17.9286|17.0362|16.5495|16.5257|14.9076|13.6293|12.6924|16.1|16.0552|14.1324|13.56|15.3476|14.3648|19.6773|24.5966|27.0563|24.2582|23.416|28.2015|27.7143|28.1299|30.5195|28.5714|28.9619|28.1905|24.4286|28.4762|26.0476|27|23.4762|25.3143|23.4286|25.8095|29.7143|26.1905|24.2952|23.5714|24.4762|21.1333|31.8667|23.3333|17.1905|16.88|15.48|12.72|14|12.07|12.74|13.4|12.91|11.79|10|11.01|14.44|16.12|16.04|14.57|14.65|18.84|18.01|19.29|21.5|19.78|18.48|18.04|21.38|22.43|20.41|20.18|16.81|19.92|22.45|30.31|29.92|31.97|33.89|35.44|33.3|33.96|30.37|26.37|27.14|28.41|27.51|30.24|15.72|17.13|16.02|
2020-10-24 13:52:50|russ2000_1340|CORR|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||75|83.55|82.3|70.1|61.2|64.5|57.2|36.5|28.75|30.25|21|32.45|35.3|37.45|27.6|27.55|37.2|45.5995|45|35.3|40.83|44.4|44.9005|44.15|31.05|34.2|38|35|34.65|34.25|39.7|37.65|32.15|34.9|32.1|23|15.82|19.57|30.56|28.61|36.53|33.96|33.77|35.09|36.94|37.49|37.88|36.87|35.05|37.57|40.54|46.39|44.99|18.06|7.54|6.03|
2020-10-24 13:52:51|russ2000_1341|AMPE|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.9569|1.5376|2.2473|1.7347|2.681|6.0085|5.8666|3.3433|2.7992|3.8401|3.0595|3.0673|3.8243|4.6759|5.9139|5.9849|4.5419|6.5684|2.7125|2.7283|5.977|1.8294|2.3419|3.17|2.68|1.31|0.7935|0.9603|0.7283|0.5305|0.8261|3.01|3.67|2.36|0.58|0.4303|0.5293|0.4085|0.4801|0.7294|0.4691|0.665|0.8186|
2020-10-24 13:52:53|russ2000_1342|WD|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10|11.65|13.04|11.18|12.25|12.9|12.86|15.52|17.24|17.53|18.29|13.13|16.16|16.68|14.38|13.69|17.31|17.71|26.41|27.51|28.77|23.31|21.98|25.81|31.54|41.86|50.12|53.43|46.13|59.72|58.14|51.53|44.29|51.36|53.68|55.16|63.69|33.1|47.51|58.88|
2020-10-24 13:52:54|russ2000_1343|TAST|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.7451|4.0407|3.9721|3.1117|2.1325|2.217|1.3645|0.5279|0.6862|0.9924|1.7498|2.0085|1.7129|1.8026|1.2642|1.4885|2.0375|2.4202|2.7132|2.2698|2.9401|3.9562|6.04|6.01|6.17|5.06|6.38|6.04|6.37|7.35|7.49|7.03|7.99|8.2|10.89|11.85|11.75|14.51|12.34|12.93|15|13.65|12.1|11.25|12.9|11.1|14.95|14.2|9.93|9.95|8.97|7.475|6.75|1.78|4.71|6.62|
2020-10-24 13:52:55|russ2000_1344|NM|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||52.5|59.4|58.9|56.5|44.9|47.4|41.1|47.2|52.8|79.1|123.4|139.5|112.9|93|92.5|42.3|39.3|29.1|36.7|49.5|67|69|47|59.6|53.5|53.9|51.6|31.7|36.8|36.6|34.6|35|34.7|42.9|54.1|70.1|106.5|86.4|99.2|51.6|40.9|40.8|34.7|29.1|16.5|13|8.179|11|15.1|19.5|13.3|17|12.6|7.763|8.606|5.475|3.12|4.59|4.76|5.45|4.33|1.94|2.06|1.86|
2020-10-24 13:52:57|russ2000_1345|FDEF|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 13:52:57|russ2000_1346|ETM|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.75|33.625|38.4375|44.5625|59.4375|40.4375|49.1875|28.25|42|43.15|51.5|34.82|50.42|53.42|42.3|47.67|51.22|45.5|47.33|46.14|50.44|46.81|36.56|32.91|32.28|35.15|33.17|31.46|30.49|28.24|26.01|25.45|27.55|28.16|24.33|20.44|11|10.42|6.72|5.2|1.58|1.25|1.46|8.73|7.4|14.99|8.53|8.77|11.16|10.39|8.64|5.95|6.79|6.11|6.32|6.76|7.25|7.36|9.51|8.83|11.01|10.38|10.79|8.59|12.27|13.28|11.57|11.2|10.76|10.74|13.28|12.93|15.55|13.9|10.25|12|10.85|9.6|7.75|6.79|6.44|6.24|6.16|3.3|4.56|1|1.49|1.48|
2020-10-24 13:52:59|russ2000_1348|AGM|price_next_month||||||||||||||||||||||||||||||||||||||||||||1.7501||1.7917|1.5|1.5|1.5|1.458|1.667|1.667|2.583|3|7|12.167|10.25|11.583|13.417|20.375|17.6667|21|10|13.646|17.3333|22.8541|17|19|15.9375|14.1875|18.125|26.4375|25.25|32.75|32.4|42.11|47.06|21.65|28.75|34.34|23.55|24.16|27.52|30.01|26.71|22.3|22.34|22.33|18.01|24.38|24.77|30.19|28.81|27.22|24.98|26.12|27.6|34.22|32.8|27.2|27.11|23.94|6.79|4.03|2.73|4.37|8.2|6.98|15|13.74|13.08|16.23|18.06|22.02|19.82|18.26|21.29|27.34|26.67|33.28|30.41|29.83|33.97|32.18|33.59|31.14|32.81|27.63|31|28.57|28.08|31.87|37.76|33.95|41.04|57.95|56.56|66.45|75.86|77.46|83.72|92.7|70.78|67.71|74.92|73.26|79.48|82.12|49.62|61.06|65.69|
2020-10-24 13:53:02|russ2000_1349|ACRE|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18|17.35|17.08|16.67|16.87|12.81|12.52|13.21|13.1|12.51|11.69|11.6|11.09|11.75|12.3|11.51|11.21|12.21|12.46|14.08|13.33|13.21|13.55|12.55|12.36|14.1|13.66|13.33|15.44|14.76|15.1|15.67|4.19|8.33|9.46|
2020-10-24 13:53:03|russ2000_1350|UVSP|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.8349|25.8326|27.6675|32.5001|42|48.0008|24.5005|22.6667|22|16.254|14.7302|13.2064|13.0159|11.7333|10.8|11.4|11.8667|13.2|17.7333|18.1333|18.8533|19.0933|20.2667|21.2533|21.4933|22|22|25.2333|28.5|32.9134|33.1733|27.6667|29.9733|26.6333|30|25.51|24.4|25.24|27.4|28.92|31.07|24.26|22.75|24.15|20.65|25.05|19.95|33.44|33.34|19.27|20.08|21.42|16.86|19.07|17.02|18.69|19.2|16.94|16|14.87|15.05|15.61|17.25|17.99|17.94|17.29|19.68|18.54|20.6|19.55|21.21|18.67|19.99|19.57|20.11|19.45|20.44|19.34|20.97|23.55|30.85|26.8|30.25|31.7|27.85|27.85|28.25|25.31|22.7|25.59|26.42|24.7|26.43|16.695|14.42|15.45|
2020-10-24 13:53:05|russ2000_1352|NVEC|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||168.75|137.5|75|56.25|53.125|28.125|40.625|31.25|24.225|18.75|16.25|23.75|25|12.5|25.75|12.5|10.15|6.875|4|5.5|7.6|6.5|10.45|7.5|7.5|8.2|7|26|38.73|54.51|51.6|39.9|35.83|25.55|20.341|19|15.76|16.43|16|16.22|28.09|30.26|27.61|39.41|30.91|23.33|26.48|32.42|27.58|26.43|31.48|42.1|51.61|44.43|48.99|45.41|44.4|58.11|54.06|58.35|67.76|55.04|49.25|54.6|59.96|55.99|54.9|48.33|51.5|57.89|57.34|54.73|63.97|68.32|67.37|79.1|49.9|53.3|56.47|58.52|58.32|70.43|80.37|79.08|81.6|89.92|82.3|127.5|88|86.27|98.28|68.84|63.93|70.12|53.07|60.12|49|
2020-10-24 13:53:08|russ2000_1353|CORT|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.23|6.9|7.08|5.97|3.53|5.75|5.02|3.54|4.94|4.08|0.74|1.2301|1.41|2.3|4.18|2.77|3.4|2.04|1.37|1.16|1|0.84|1.72|2.86|2.76|2.95|3.83|3.85|4.22|3.99|3.19|3.5|3.72|4.3|2.7|1.48|1.78|1.74|1.63|3.37|3.85|2.93|2.78|3.12|6.47|6.03|3.75|4.66|4.82|5.58|6.44|7.36|10.5|11.99|20.065|18.42|16.75|15.03|13.3|15.15|12.12|10.97|14.06|12.48|11.54|15.82|17.72|
2020-10-24 13:53:09|russ2000_1354|NPK|price_next_month|25.7371|26.25|25.875|26.875|23.25|22.875|24.75|29|26.125|27.375|29.25|27.5|33.375|32.5|33.375|35.875|32.25|33|26.75|27.625|29.75|29.25|31.75|33.125|37.375|39.75|36.5|35.25|38.625|41.375|36|42.125|44.75|48.375|54.875|71.25|76.375|61.5|49|52.625|50.875|52.75|55|46.625|42.625|39.875|39.375|41|46.25|46.5|40.5|43.75|39.375|38.375|37.5|40|36.5|39.5|38.688|39.875|39.75|39.8125|38.5625|41.25|34.9375|38.75|37|35|34.5|30.1875|30.375|33.6|28.25|27.7|27.35|28.5|33.45|28.26|29|27.66|29.6|34.37|34.7|37.2|40.71|40.22|40.21|43.2|39|44.59|43.83|46.8|60.3|54.04|61.23|62.8|59.09|56.15|54.94|55.65|54.19|71.48|66.25|67.14|71.26|80.36|86.93|114.52|111.97|101.99|111.93|128.02|111.03|101.74|95.5|97.72|73.72|66.54|74.35|73.35|75|74.14|70.55|76.09|72.26|64.1|63.06|63|62.58|79.16|88.05|79.09|87.19|89.54|87.25|106.4|104.35|113.1|116.9|101.65|95.75|124.65|124.67|119.62|106.5|91.97|86.09|86.19|81.31|85.39|83.78|
2020-10-24 13:53:12|russ2000_1355|NGS|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.55|4.25|3.7|6|6|5.6|7.34|8.97|8.4|9.25|11.7|12.73|39.37|16.95|18.23|15.36|12.09|13.78|14.21|18.78|18.3|20.7|23.1782|26.6|16.81|11.98|9.02|11.02|18.91|19.52|17.94|15.09|16.1|18.1|17.28|16.78|13.9|14.57|12.94|15.32|14.91|17.26|18.88|25.34|27.08|27.02|30.28|31.79|22.32|21.17|23.64|22.15|20.46|22.41|21.93|22.89|23.6|31.9|28.8|24.35|29.05|27.6|25.45|24|19.27|18.29|17.45|16.16|12.02|12.65|4.42|6.7|9.52|
2020-10-24 13:53:14|russ2000_1356|NNA|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||136.5|127.8|129.9|136.05|140.55|144.75|147.7575|148.35|91.05|82.05|64.5|57.75|60|48.15|40.8|49.2|36.45|42|36.75|50.7|52.05|56.85|65.55|55.5|54.75|42.9|56.4|58.2|55.35|56.55|40.95|23.4|22.05|19.65|26.4|25.65|21.45|18.45|16.8|11.3685|8.7|7.665|4.14|6.48|6.33|6.63|8.65|4.83|4.11|4.38|
2020-10-24 13:53:15|russ2000_1357|PFIS|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||4.63|6.94|7.33|7.83|8|8.27|8.27|8.54|9.33|9.46|11.27|11.27|16.54|17.06|17.17|17.17|17.67|17.67|17.83|18.83|18|16.33|17|16.33|16|16.17|17.17|18|18|18.67|19|20.67|24.03|29.5|31.5|33.5|34.5|34|35|38|33|32.5|33|32|28.9|28.9|26.5|26|27|27.7|29.1|26.75|23.5|23.25|22|18.25|17.4|17.1|17.65|19.5|23|26|27|26.4|26.5|27.05|27.65|27.5|28|29|30|31|33|35|35|38.75|43|47.31|45.41|47.49|43.6|40.43|35.85|35.08|36.84|40.15|40.48|48.72|41.33|43.02|46.81|45.99|45|46.63|43.5|44|45.25|43.8|44.46|49.4|34.51|37.36|37.72|
2020-10-24 13:53:17|russ2000_1359|FISI|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.5625|13|12|12.9375|13.6875|14.25|13.5|19.4|21.57|23.5|23.77|29|34.55|26.109|28.07|20.5|26.46|24.99|27.67|24.86|21.66|23.46|24.04|19.5|20.35|18.21|19.94|18.35|20.45|23.1|23|19.9|19.94|18.95|18|19.46|17.36|19.22|14.14|11.97|13.5|11.11|11.35|15.72|16.85|17.64|18.78|16.79|16.01|15.47|16.4|15.53|17.4|18.98|19.15|19.93|20.03|20.7|24.03|23.21|24.69|22.68|24.91|22.82|24.46|25.23|26.95|28.5|25.28|26.66|33.85|32.5|30|29.85|31.25|30.65|33.25|29.81|26.79|28.35|28.77|29.78|31.94|17.82|16.51|16.03|
2020-10-24 13:53:20|russ2000_1360|REGI|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.1|9.98|7.8|7.19|6.39|7.9|14.56|15.32|11.84|12.01|11.64|10.01|9.79|9.47|11.64|9.42|9.08|9.15|8.6|8.7|9.95|10.3|12.4|12.2|11.75|13.2|17.3|27.92|26.07|23.27|15.77|14.34|26.44|22.7|23.525|56.41|
2020-10-24 13:53:21|russ2000_1361|OSIR|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 13:53:21|russ2000_1364|BBSI|price_next_month||||||||||||||||||||||||||||||||||||||||||2.7917|5.5833|5.5833|8.8333|6.6667|9|9.833|8.333|10.167|9.3333|10.5|11.667|11.167|11|12.333|8.6667|11.417|8.417|7.167|8.75|6.167|4.75|5.875|4.5|6|4.5833|4.4583|4.9167|3.6667|3.4167|2.4167|2.4733|2.7|2.5333|2.6533|2.4667|2|2.4167|2.0733|2.2933|3.6667|6.1727|10.6|9.1667|10.9867|9.1667|11.6333|14.7133|17.68|26.7|26.7|26.42|21.5|21.36|22|22.82|25.24|16.99|17.92|12|16.44|11|9.79|10|9.98|11.6|12.81|15.4|14.96|15.35|14.72|16.12|14.92|15.87|19.25|19.8|26.12|29.83|40.24|52.94|70.26|83.27|100.9|50.41|57.08|23.51|30.65|44.47|41.4|48.98|39.17|31.01|42.98|44.83|60.11|57.66|55.03|60.79|69.69|87.52|91.88|62.92|62.65|72.86|87.5|87.73|82.83|48.92|52.68|61.86|
2020-10-24 13:53:23|russ2000_1365|IO|price_next_month|||||||||||||||||||||||||||||||||30|24.8445|46.875|52.5|51.5625|52.5|42.1875|38.907|58.125|56.7195|76.875|107.3445|176.25|151.875|161.25|185.625|254.07|313.125|280.32|363.75|521.25|472.5|446.25|356.25|210|324.375|402.195|300|373.125|233.4375|133.125|95.625|108.75|111.5625|78.75|88.125|110.625|122.8125|126.5625|180|166.5|163.5|120.75|129.75|135.75|106.5|65.25|59.55|46.65|74.25|61.65|82.5|118.35|144.45|104.85|94.5|90.6|108.6|115.2|118.05|151.2|147.45|168.15|205.35|209.85|213.75|227.25|185.7|238.95|239.55|98.4|22.5|37.5|40.35|57.45|71.25|90.15|65.85|73.35|142.65|189.6|152.1|114.3|111.45|93.45|99.75|96.9|102|93.6|92.25|69.6|45.45|66|56.25|42|33.75|34.2|11.8485|5.55|6.7485|9.16|5.01|5.9|5.8|4.3|3.55|7.8|17.55|28.8|25.6|11.81|8.97|12.79|9.66|9.43|5.73|1.16|2.75|1.56|
2020-10-24 13:53:26|russ2000_1366|IDRA|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||3360|2320|3200|2640|1920|1920|1640|609.92|216|152|128|156.032|80|75.968|45.952|35.968|64|171.968|64|55.68|34.56|33.92|73.6|54.4|112|92.16|65.28|53.12|48|49.92|57.6|75.52|68.48|67.84|36.48|40.32|30.08|40.32|35.2|44.16|37.12|40.96|29.52|33.6|50.56|72.88|53.28|71.6|104|94.72|115.84|107.12|69.92|50|42.32|66.72|38.4|55.28|26.4|23.84|22.8|21.04|16|9.12|8.96|15.2|9.68|7.9656|6.568|3.76|6|14.4|42.4|35.28|21.28|17.28|37.52|29.44|29.84|22.96|23.04|15.28|12.88|14.48|12|17.92|14.16|22.16|2.24|1.66|1.42|9.13|3.24|2.67|2.61|2.62|1.79|1.26|1.73|2.21|
2020-10-24 13:53:28|russ2000_1367|FLIC|price_next_month||||||||||||||||1.3785|1.611|1.8167|1.8176|1.443|1.5994|1.6304|1.5991|1.6304|1.5991|1.6304|1.5802|1.3827|1.4157|1.4815|1.5144|1.498|1.4815|1.4157|1.3498|1.3498|1.4157|1.5967|1.7119|2.0412|2.1235|2.1399|2.2387|2.3869|2.3045|2.5021|2.535|2.6007|2.8313|2.782|2.9629|2.8478|3.1111|3.5309|3.3827|3.358|4.0494|4.3704|5.2344|5.9259|7|6.7778|5.9259|6|3.7531|3.6049|3.1975|2.9383|3.0432|3.3488|3.6975|3.7531|3.7926|3.9565|3.8617|3.6049|3.843|7.4104|7.46|7.5|7.9156|9.3556|9.5533|10.06|11.3333|9.7667|9.5933|10.18|9.3378|9.5311|9.6889|9.5489|9.4222|9.7756|9.8689|9.6111|10.1111|9.0667|8.7111|8.2444|8.2711|8.6667|9.1422|10.2222|9.16|10.8622|11.5111|11.2889|10.9111|11.0667|11.1111|12.3867|12.2267|12.1778|10.7956|11.6267|11.9067|12.7911|13.9333|13.0267|12.6622|15.3911|16.9289|18.2356|18.46|16.3911|15.0889|17.0267|17.2867|18.2533|17.7333|18.9867|18.4667|20.12|21.64|27.3|26.8|28.1|30.9|28.1|27.35|25.25|21.75|20.41|22.62|21.22|22.33|24.81|16.46|15.47|16.74|
2020-10-24 13:53:30|russ2000_1368|WTBA|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||9.9016|9.3727|9.8622||6.8781|7.1048|7.1048|7.8609|8.4656|9.675|10.7333|11.489|11.8667|14.5125|12.6984|12.4717|12.6984|12.9252|12.6984|11.6213|11.3379|10.8844|11.7914|9.5238|9.2971|9.6599|10.839|12.6984|14.2404|13.5592|13.6054|15.7914|16.5079|16.6984|16.1451|15.1111|15.1746|16.0016|16.7905|15.4857|18.8286|17|18.3429|18.7143|17.3048|17.5|17.72|15.31|15.75|15.77|12.8|12.82|7.5|11.28|12.34|7.79|4.81|4.96|4.93|8.14|6.98|6.52|7.92|7.27|8.84|9.79|9.67|9.62|9.63|12.13|11.33|11|12.85|13.98|15.83|15.39|15.19|15.25|16.07|19.44|19.74|18.81|18.69|17.92|17.79|19.48|24.35|23.1|24|24.65|24.55|25.8|25.8|23.24|20.12|20.76|21.35|21.24|24.89|16.27|15.66|15.89|
2020-10-24 13:53:32|russ2000_1369|YORW|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||5.5|5.3753|5.542|5.5833|5.7087|5.75|6.0213|5.8547|5.7713|5.792|8.0833|7.7087|7|7.3333|6.4167|6.6667|6.5833|6.0833|6.3333|6.0833|5.6667|4.8333|4.75|5.1667|6.5|7.75|8.17|7.75|10.4|10.83|11.3267|8.7|9.8|11.5667|10.9327|11.4467|12.02|13.3333|12.0133|11.46|13.2467|13|14.5267|16.7267|16.9133|17.1667|16.02|19.6378|17.8801|17.13|17.9899|17.11|15.67|15.64|14.47|12.44|12|13.25|14.35|14.2|14.7|13.96|13.9|15.85|16.76|16.52|16.74|16.4|17.95|17.02|17.99|17.95|18.04|18.84|19.28|19.82|20.57|20.24|20.59|19.85|22.65|23.94|21.34|22.92|24.76|30.67|31.44|28.85|38.3|35.25|34.45|36.35|32.6|32|33.55|30.74|31.5|33.71|36.62|44|44.95|42.39|46.24|45.02|
2020-10-24 13:53:35|russ2000_1371|VHC|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.5|17.625|21.75|20.625|8.439|5.25|0.843|3|2.7|0.27|0.21|0.15|0.09|0.09|0.045|0.075|0.09|0.15|0.15|0.21|0.3|0.15|0.3|0.21|0.294|0.333|0.42|0.42|0.495|0.36|0.81|3.99|4.8|4.35|5.73|6.3499|3.79|2.05|1.474|1.21|1.41|3.13|3.75|5.1|5.65|17.5|14.66|22.91|36.61|16.01|24.03|22.64|37.43|25.71|34.4|16.45|19.17|19.62|18.53|14.5|15.61|5.04|5.11|6.74|4.62|3.97|2.56|4.31|4.02|3.83|2.35|2.2|4.75|5.65|4.05|3.8|3.45|4.14|3.51|6.41|6.85|6.42|4.06|5.09|6.83|5.51|
2020-10-24 13:53:37|russ2000_1372|ZEN|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.43|16.51|21.85|24.57|22.55|21.01|20.06|25.68|21.1|26.6|31.14|22.13|27.17|27.45|30.16|34.62|46.84|56.41|66.67|58.22|81.71|90.9|72.71|78.68|63.38|89.75|105.84|
2020-10-24 13:53:38|russ2000_1374|FBC|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||291.6999|361.0998|461.0998|430.5998|599.9997|544.4997|461.0998|644.4997|551.3997|527.7997|352.7998|344.4998|290.2999|248.6999|273.6999|502.7997|527.7997|598.6997|776.667|666.667|817.3337|1100.5|1010|1127.5|1360|2300|2262|2084|2375|1946|2138|2144|1924|1891|1605|1503|1522|1620|1431|1459|1199|1167|998|574|753|279|342|89|82|60|108|68|66|29.3|26.4|17.9|13.4|12.2|6.577|6.809|8.898|8.1|11.6|17|14.94|14.29|14.52|20.08|21.05|17.73|16.45|16.5|14.83|18.32|21.17|21.9|21.08|25.64|27.95|26.89|28.26|30.36|35.71|38.38|35.57|34.74|30.96|29.31|33.6|33.12|37.07|38.48|18.22|26.81|30.04|
2020-10-24 13:53:41|russ2000_1376|PSIX|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.32|11.3|13.75|20.95|17.05|15.7|16.25|26.01|34.61|57.81|76.07|76.93|68.24|60.24|46.67|68.54|51.64|24.33|18.05|12.93|17.44|10.87|8.25|10.14|8.2|9.1|7.8|7.4|9.6|12|9|8|10.75|6.85|9.24|4.11|4|3.5|
2020-10-24 13:53:42|russ2000_1378|BMRC|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||3.2519|3.1925|3.1665|3.1388|3.3874|3.4455|4|4|4.3332|4.4444|4.6671|5.5833|6.7776|9.1114|8.8335|7.7778|7.1114|7.8332|7.1114|8.3333|7.0834|6.7187|5.7589|7|6.0109|6.2628|6.0829|6.9539|6.5004|7.22|8.0121|9.6667|9.4765|9.6166|9.527|10.8333|11.3333|14.3537|13.75|15|16.75|19.175|18.275|16.175|16.8635|17.015|18.175|16.575|16.125|18.24|17.9|16.25|15.894|13.85|14.645|12.425|15.625|12|11.125|13.92|15.685|16.195|16.7|15.6|17.195|17.585|18.575|17.875|18.025|18.945|18.375|18.495|21.75|18.9|19.675|21.43|20.875|21.975|22.94|22.715|23.23|25.005|25.77|25.125|24.575|26.735|24.6|23.89|25.365|34.6|33.175|31.775|35.6|34|34.875|41.475|39.29|42.85|42.76|42.62|41.1|44.61|32.6|31.17|30.73|
2020-10-24 13:53:44|russ2000_1379|EPZM|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.99|30.39|41.15|35.99|23.72|31.55|26.56|18.75|18.03|24.27|13.54|15.12|12.34|10.01|9.63|12.3|16|15.6|18.85|12.95|17.2|12.4|9.24|7.94|13.64|13.12|9.99|23.8|15.05|16.13|12.06|
2020-10-24 13:53:45|russ2000_1380|MG|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.58|14.9|10.02|10.63|11.55|13.4|16.88|16.54|20.23|24.48|24.84|26.96|23.96|25.04|23.31|17.39|17.26|20.95|22.16|24.98|20.35|18.26|19.11|19.44|13.81|18.98|24.89|24.09|23.26|25.71|20.62|22.4|20.65|22.93|19.5|20.37|20.76|14.78|13.57|14.71|16.26|14.08|3.77|3.63|3.96|
2020-10-24 13:53:47|russ2000_1381|TBBK|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16|17.64|19.01|18.92|15.75|14.11|17.6|15.95|17|23.5|24.91|26.5|28|26.52|21.48|19.25|11.44|13.07|7.55|5.5|3.99|4.89|5.99|5.46|7.14|9.09|7.5|7.3|10.01|9.26|10.44|7.41|7.33|9.99|9.58|10.88|11|13|15.85|17.84|17.47|18.63|11.99|8.4|10.33|9.02|9.39|7.68|6.05|5.43|5.48|6.95|8.06|5.13|7.61|8.27|9.94|10.59|10.61|9.33|8.45|8.69|9.11|9.9|12.645|6.55|8.66|9.28|
2020-10-24 13:53:49|russ2000_1382|BDGE|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.4817||6.278|8.445|11.1111|15|13.7778|15|15.667|13.5|12.6667|14.5|13.1667|10.833|10.8333|11.5|10.5833|11.8333|11.6667|12.1667|12.5733|13.3667|17|15.6333|15.5|16|18.6667|20.8333|22.8|30|29.3333|31.55|31|30.95|27.75|24.5|24.35|24.65|24.5|25.6|24|24.2|24.2|24.9|23|20.15|21.4|20.58|20.705|22|26.06|24.29|23.76|22.95|24.86|25.05|25.13|21.51|21.79|19.13|21|19.68|23.73|22.77|20.9|22.64|22.84|22.04|25.71|25.04|24.4|23.85|26.5|26.21|26.48|27.96|29.49|30.07|27.8|28.41|37.7|33.15|33.7|34.65|35.15|32.85|36.7|31.73|26.95|31.78|29.39|29.63|33.11|19.63|19.22|19|
2020-10-24 13:53:51|russ2000_1385|FCEL|price_next_month||||||||||||||||||||||||||||||||||||||213.0001|216.0001|330.0266|206.9977|222.0241|300.0025|312.0002|270.0097|252.0169|240.0481|204.0481|252.0001|204.0481|273.0241|270.0001|306.0002|366.0482|291.0241|288.0001|237.0241|237.0241|384.0482|396.0002|586.5123|444.0962|318.0962|288.0001|300.0962|414.0002|615.0243|1350|1467.072|2657.28|7416|5148|4960.8|2314.08|2250.72|2293.92|2462.4|1018.08|830.88|833.76|887.04|1157.76|2200.32|1872|2384.64|1431.36|1776.24|1313.28|1152|1425.6|1261.44|1556.64|1890.72|1271.52|953.28|951.84|1013.76|1059.84|1448.64|1211.04|1271.52|1190.88|688.32|555.84|457.92|577.44|479.52|406.08|396|188.64|164.16|252|246.24|191.52|154.08|141.12|178.56|149.76|133.992|156.96|151.2|174.96|192.96|205.92|326.88|357.12|290.88|172.8|177.12|121.2192|127.368|63.96|71.52|64.68|40.2|18|13.8|18.6|26.28|20.04|22.32|15.6|10.1436|6.1584|3.144|0.3388|0.2383|1.59|2.02|2.23|2.38|
2020-10-24 13:53:53|russ2000_1386|IDT|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.1836|6.729|11.6815|13.2247|10.3058|9.8393|10.5451|9.0258|10.7724|10.8382|13.6015|11.5559|10.7185|8.7327|8.7088|8.7028|7.7339|7.2793|6.8965|6.7828|8.1167|7.5903|8.021|6.6692|6.0292|4.809|4.3843|2.4882|1.0288|0.4187|0.2273|0.8075|1.0348|1.9978|2.7514|4.2527|8.6311|10.0785|15.3122|16.2991|16.4965|10.1802|5.7182|5.3533|6.0591|6.2864|5.6942|7.8774|11.3167|12.7666|12.519|11.5217|12.6251|10.0576|13.976|12.5261|12.2219|10.0364|8.148|10.8498|12.4625|14.8806|16.5885|11.9299|12.2512|11.1351|9.0637|5.98|5.79|7.83|6.64|7.05|11.15|7.99|7.12|5.29|6.27|10.84|
2020-10-24 13:53:55|russ2000_1388|MMI|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.42|14.6|18.41|25.53|29.01|31.87|38.61|46.97|47.21|27.89|24.27|24.63|25.23|26.46|24.03|26.75|27.12|32.06|35.81|40.66|33.1|34.13|42.72|30.83|34.84|37.62|29.35|27.53|29.46|
2020-10-24 13:53:56|russ2000_1389|ZFGN|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 13:53:57|russ2000_1390|ONVO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33|54|72|41|47.2|72|78|113.6|203.6|156.2|174.4|121.8|132.6|78.4|76|56.2|49.6|43.8|81|75.6|73.1|60.6|54.2|40.8|27.4|19.82|26.6|22.6|20.2|20.2|9.794|5.286|9.198|5.898|11.2|8.3|
2020-10-24 13:53:58|russ2000_1394|KEG|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 13:53:58|russ2000_1395|TRK|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 13:53:58|russ2000_1397|RDNT|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3|0.32|0.25|0.16|0.6563|0.92|0.88|0.66|0.86|1.3|1.5|2.54|3.04|2.28|1.66|1.01|0.46|0.42|0.42|1.36|1.14|0.7|0.9|1.12|0.8|0.86|0.68|0.64|1.6|3.1|5.3|4.7|5.88|10.17|8.91|9.38|7.9|5.14|3.84|3.73|1.28|2.23|3.2|2.04|3.45|2.12|2.36|3|3.57|4.49|2.33|2.13|3.29|2.52|2.71|2.61|2.82|2.8|2.65|1.61|2.88|5.95|7.61|7.95|8.72|6.31|5.51|6.14|4.81|5.37|7.47|6.5|5.7|7.7|11.15|10.2|14.25|15.4|15.33|10.54|13.11|13.8|14.47|20.67|8.28|15.55|15.45|
2020-10-24 13:54:00|russ2000_1398|IG|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.99|24.61|24.55|24.125|25.19|26.28|26.765|26.02|24.304|26.995|26.9865|
2020-10-24 13:54:01|russ2000_1400|PEIX|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||26.25|26.25||115.5|278.775|361.2|446.25|213.15|1115.625|853.125|984.375|1148.7|1837.5|2854.95|3314.325|2231.25|1246.875|1706.25|886.2|558.075|656.25|2706.9|1312.5|984.375|656.25|377.475|530.25|761.25|735|735|498.75|472.5|293.475|399|246.75|215.775|304.5|228.9|252|526.05|517.02|672|910.35|854.7|939.75|1977.15|3395.7|1968.75|1758.75|1723.05|1554|1319.85|843.15|637.35|360.15|196.35|94.5|57.75|38.85|39.9|42|217.35|112.35|60.9|88.347|89.2395|49.35|12.825|6.9|15.6|14.0205|4.95|5.25|5.4|4.0515|4.25|3.66|7.04|15.5999|17.84|14.11|8.59|11.96|7.38|6.01|3.49|4.73|6.83|7.45|7.1|6.8|6.25|4.8|4.2|3.5|2.925|1.64|1.28|1.09|0.5413|0.553|0.6488|0.354|2.35|8.87|
2020-10-24 13:54:03|russ2000_1401|ACLS|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||95.752|44|35.25|39.5|51.96|41.32|59.56|55|40.316|19.76|23.24|20.08|27.76|33.76|45.76|46.08|41.56|36.04|27.36|27.84|29.68|23.48|21.36|23.52|24.2|28|25.72|30.56|24.96|20.4|17.12|22.36|19.32|6.24|2.4|1.468|1.8128|4.96|6.6|7.96|6.84|7.36|14.32|10.24|6.6|4.72|6.44|6.48|4.08|4.2|5.52|4.8|7.84|8.88|9.88|8.72|7.12|8.28|10.08|10.12|11.88|11.04|9.64|10.96|10.3|13.75|14.9|18.5|22.4|27.95|31.05|23.8|21.55|19.59|18.07|20.63|14.99|16.43|24.65|17.27|28.22|23.03|
2020-10-24 13:54:05|russ2000_1402|VSLR|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 13:54:05|russ2000_1403|XNCR|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.88|11.59|10.9|9.84|16.25|14.55|22.5|12.66|13.5|13.83|18.77|24.72|25.13|23.82|22.73|24.83|22.92|29.69|38.17|35|36.58|33.74|44.01|34.19|35.59|28.22|32.58|40.15|
2020-10-24 13:54:06|russ2000_1404|BV|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.51|18.08|18.42|15.72|9.83|7.11|8.88|9.75|7.77|7.38|8.08|7.49|8.19|5.9|5.8|4.78|4.21|3.08|4.03|5.92|4.9|4.2|4.75|5|5.5||22.25|15.29|10.63|15.02|18.89|17.34|16.38|8.67|11.02|13|
2020-10-24 13:54:07|russ2000_1406|GTT|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.75|3|2.25|2.95|3.3|2.4|1.15|3.48|1.9|2.3|1.31|1.05|0.5|0.52|0.48|0.39|0.5|1.39|0.95|1.3|1.1|1.01|0.95|1.1|1.22|1.2|1.1|1.35|2.2|2.25|2.65|2.85|3.3|4.32|5.44|6.72|10.23|10.26|12.08|12.64|18.25|24.21|22.85|16.53|15.76|17.98|23.35|27.75|23.95|31.2|33.45|43.8|54.3|43.7|44.61|23.2|37.33|18.05|8.15|10.61|7.52|8.2|5.03|
2020-10-24 13:54:09|russ2000_1407|CAC|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.8333|12.3333|12.8889|12.6387|11.3887|13.3333|12.2917|13.6667|13.2917|10.4167|10|8.9167|10.0833|9.75|8.9667|11.2|11.2667|12.4667|16.3333|17.8333|16.2667|16.5333|16.8667|18.4333|20|20.6667|21.3867|20.6333|24.04|25.9|22.5|24.8667|25.3333|23.2667|25.3467|28.7|26.2|29.9|29.2267|25.9867|23.0933|20.3667|22.46|17.84|22.28|17.46|16.1667|21.98|23.4333|21.4667|22.9|19.0467|23.3067|24.3333|21.9667|22.1133|19.5333|22.9867|21.14|25.9133|25.2|23.5733|21.66|24.3867|27.16|27.5267|27.9133|25.6333|24.9467|24.7267|26.6667|25.26|26.6667|28.6667|28.46|27.9133|29.8|43.99|42.82|43.64|43.73|42.17|44.28|46.96|42.05|37.75|42.84|45.3|42.44|45.82|29.27|32.19|30.99|
2020-10-24 13:54:11|russ2000_1411|GEOS|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.625|9.25|10.875|14.75|5.5625|4.3438|3.9375|6.5|5.5313|5.5|8.0938|10|10.875|11|10.625|11.19|6.75|6.435|6.95|6.175|6|4.105|5.4|6.55|6.405|8.71|8.5|9.43|8.35|9.2535|10|10|9.76|20.025|30.22|26.765|26.495|27.95|37.985|36.615|46.43|31.665|23.705|25.9|19.425|10.485|6.665|11.71|12.965|20.85|24.425|25.84|31.225|48.47|45.745|52.505|33.375|38.57|51.755|43.445|66.925|90.15|93.02|68.54|82.78|85.01|60.79|45.03|30.69|24.31|17.86|17.79|15.8|10.77|12.4|17.68|19.37|22.04|15.3|13.76|17.85|14.28|9.8|14.84|13.4|12.83|13.45|16.22|14.76|15.31|6.1|6.41|6.08|
2020-10-24 13:54:13|russ2000_1412|CRAI|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.125|26.625|21.75|23.5|25.625|25.1875|25.5625|29.5|15|15.6875|11.3125|10.25|10|16.1|17|20.47|15.4|18.85|16.995|14.06|17.58|31.5|30.75|32.99|30.46|30.5|37.65|44.96|50.33|55.05|41.85|47.5|49.94|46.1|49.25|50.95|50.26|47|51.79|47.2|32.17|36.11|26.8|26.7|20.78|25.45|23.82|26.65|24.16|17.9|19.67|23.25|24.88|28.1|21.19|20.84|22.84|14.83|17.24|19.86|22.6|18.89|17.91|19.91|20.95|24.88|25.21|30.36|31.91|27.37|22.45|19.15|19.98|25.44|26.64|36.35|36.24|36.03|42.57|45.2|54.77|53.44|44.39|43.37|52.68|38.63|41.87|54.33|35.42|36.03|39.53|
2020-10-24 13:54:16|russ2000_1414|FRPT|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.11|16.5|22.01|17.42|9.6|8.31|7.11|9.77|8.7|10.2|10.9|16.2|14.9|19.05|16.2|29.5|33.9|34.37|40.85|45.16|49.59|60.12|65.34|86.66|116.58|
2020-10-24 13:54:17|russ2000_1415|OLP|price_next_month|15.75|13.5|13.25|14.5|13.5|12.75|14.375|14.625|15.25|15|13.625|14.5|17.625|17.875|16.5|16|14.875|14.5|11.875|12.75|14.75|15.75|16|14.625|13.375|14.25|11|10.875|10.75|8|6.25|8.875|9.25|9.625|9|7.125|7.5|7.5|7.75|8.25|10|10.25|10.875|11|9.5|10.875|11.125|10.625|10.375|13|13.75|13.625|13.375|13.125|13.25|13.5|13.5|13.375|14|13.875|13.75|13.75|12.75|12.125|13|14.9375|13.125|11.375|11.25|10.938|10.625|11.88|12.12|13.95|14.28|15|16.55|14.95|14.84|15.87|16.9|18.5|18.26|22.45|18.4|18.45|18.21|19.15|19.38|21.58|18.75|19.9|20.26|20.1|23.89|24.2|23.72|19.83|20.45|17.3|17.33|17|11.86|6.15|4.08|6.35|8.3|9.06|17.05|15.56|15.96|16.18|15.51|15.46|16.26|17.35|18.91|18.89|18.89|22.08|22.94|23.23|21.14|20.86|22.13|20.72|22.89|24.51|22.48|22.6|23.56|20.72|23.42|25.02|23.56|23.16|24.28|24.58|24.23|24.44|23.76|26.96|25.93|27.2|28.3|28.66|28.41|27.34|15.72|16.97|16.55|
2020-10-24 13:54:19|russ2000_1417|CTIC|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||120000|133500|183000|187500|45756|27756|25500|45000|44250|29250|29250|99375|221250|371250|765000|528000|228000|289560|309960|294480|270120|51000|54240|84000|102000|136560|147360|116880|109200|78000|79920|92880|44280|33480|31320|27720|23760|15840|19200|20640|19440|13080|11040|5070|2520|1350|222|36|108|396|345|351|198|120|115.95|111|114|75.5|59.5|56|60|29.56|14.1|12.9|11.3|10.75|16.6|23.7|35.8|27.7|22.9|23|19.3|19.5|16.4|12.7|4.952|3.416|3.943|3.93|4.15|3.37|3.23|2.72|3.89|5.22|1.97|1.21|1.01|0.8144|0.7801|1.48|0.9479|1.22|2.99|
2020-10-24 13:54:22|russ2000_1418|SALT|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1085.6347|1122.4926|1009.6849|648.9236|217.7971|246.8367|178.7053|173.1208|60.5923|30.2496|27.3642|33.0419|54.4493|86.095|64.6876|67.9452|72.1336|63.2915|67.4799|68.3175|55.9385|40.6741|47.2824|55.1939|63.4|19.05|15.26|14.81|
2020-10-24 13:54:23|russ2000_1419|CRY|price_next_month||||||||||||||||||||||||||||||||||||||||4|2.9166|3.0834|2.9166|2.1667|1.6667|1.6667|2.75|2.083|2.583|5.125|5.417|5.167|10.167|8.75|8.917|6.917|5.833|8.29|10.333|10.5|11.042|9|7.25|8|6.83|8|7.75|9.67|12.92|14.88|26.54|26.55|26.5|41.34|32.8|27.89|29.47|9.88|3.87|4.85|7.6|7.61|6.11|7.06|5.72|4.8|6.89|8.22|6.01|7.65|6.52|4.7|4.72|5.6|5.96|8.41|9.85|9.55|6.75|6.95|10.62|13.59|13.4|8.24|5.43|5.08|6|6.29|6.11|5.36|6.45|5.07|5.84|5.77|4.61|5.34|5.29|5.56|6.19|6.42|6|7.08|8.99|10.79|9.08|9.85|10.26|11.26|10.2|10.95|10.54|9.83|12.4|14.57|17|19|18.15|18.75|19.45|18.85|22.45|29.8|30.98|27.91|30.66|28.82|22.45|29.74|22.33|19.41|19.34|
2020-10-24 13:54:25|russ2000_1421|LION|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 13:54:26|russ2000_1422|AROW|price_next_month|1.2213|1.3749|1.4519|1.7389|1.7389|1.7311|1.7311|1.801|1.9563|2.2736|2.5375|3.065|4.2212|4.0505|4.0505|3.9652|3.9962|4.3067|3.6007|3.9015|3.9558|3.9249|4.0179|4.0799|4.1558|4.497|4.528|3.9698|3.5976|3.1015|2.4811|2.45|2.6052|1.8298|1.645|1.4552|1.8664|1.898|2.0564|2.7637|2.9608|3.2242|3.6953|3.4899|3.0795|4.5164|4.1631|4.4827|4.4126|4.6972|5.2224|5.2554|6.3518|5.9951|7.5308|7.8965|8.0601|8.63|11.0731|10.387|11.5408|11.8485|9.9678|10.1559|10.2499|9.7327|9.4036|8.9334|7.229|7.1996|7.9343|8.8159|10.2217|13.1039|13.9418|14.6971|15.0328|16.815|16.0177|15.1832|14.9758|17.3292|17.7996|18.2079|18.629|18.1107|19.4282|19.3548|16.4215|19.4215|18.4918|18.6499|18.5812|18.3543|17.9986|17.4534|15.7187|14.5504|16.4091|16.0444|16.9487|16.6716|18.9543|17.1675|19.3117|20.4421|19.1023|19.5154|20.8825|18.9445|18.8707|17.5476|19.2266|18.6463|18.6|20.9191|19.0782|19.381|19.8337|19.8337|19.663|21.3375|21.3994|20.6698|20.7527|21.0595|23.1636|21.6244|22.0388|23.2904|23.808|23.739|24.2911|27.2498|28.0762|31.3636|30.4307|28.9647|32.3045|30.0166|32.396|35.416|33.1228|30.0217|31.7184|31.3507|34.0971|34.0388|27.6699|26.5049|29.19|
2020-10-24 13:54:28|russ2000_1423|BAS|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 13:54:28|russ2000_1425|OSTK|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.86|12.3962|5.2111|13.7582|10.1459|14.3405|17.025|17.39|33.5|34.4448|38.9848|53.6806|43.3669|39.3796|38.5308|26.9834|28.3059|20.6767|16.9658|14.3602|16.6697|18.9792|32.9446|10.8269|11.8632|23.2527|19.2753|10.7085|9.0997|10.9848|16.0775|13.0278|20.7162|17.7356|16.7881|16.571|14.3207|15.2287|9.9683|7.412|5.0828|6.9975|10.59|14.5083|12.1001|26.9834|30.0824|28.0789|20.0846|15.0511|16.7585|22.7691|24.4074|21.4564|16.5611|11.9619|14.6464|15.89|14.5576|17.7|18.1|16.15|28.8|71.55|36.3|36.85|24.86|14.26|16.25|14.72|10.67|7.21|7.85|45.4|83.87|
2020-10-24 13:54:30|russ2000_1426|CCF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||2.3125|2.4375|2.3125|2.9375|3.3125|3.9375|3.75|4.719|6.25|6.4065|9.25|6.8125|5.375|6|5.3125|5.7188|5|5.5|5.5|5.25|4.7188|5.875|5.45|6.225|5.05|6.3|5.35|5.475|4.8|5.75|4.95|5.925|6.3|6.855|6.99|7.3|8.15|7.85|7.805|6.85|7.35|7.505|7.5|7.805|9.025|12.56|16.225|16.21|20.77|24.74|19.19|16.5|12.73|14.57|9.55|11.2|12.46|11.51|13.58|11.65|16.19|16.42|16.27|16.81|11.8|13.2|15.13|13.53|16.98|19|18.89|22.1|29.46|36.5|31.5|34.89|33.21|34.11|42.76|40.22|40.56|39.47|56.73|58.08|67|85.65|97.95|106|115.5|120.5|107.5|120.3|116.95|96.16|96.72|109.4|103.95|105.47|83.8|98.35|97.27|
2020-10-24 13:54:33|russ2000_1427|KRO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.6|16.035|16.83|19.4|20.33|20.865|15.5|15.615|14.425|14.755|15.325|14.36|16.74|16.89|13.2|9.91|8.01|12.875|6.135|6.19|6.7|4.19|3.075|6.6|8.035|8.44|9.165|19.68|21.13|29.135|32.91|18.81|20.68|21.91|16.1|14.76|20.23|15.35|16.02|15.37|18.52|16.87|15.61|12.41|12.68|13.41|10.7|7.56|5.65|6.22|4.88|7.7|12.09|16.55|18.58|24.9|26.45|22.94|22.17|15.33|12.22|14.36|15.26|11.94|12.79|9.21|10.12|13.71|
2020-10-24 13:54:35|russ2000_1428|WIX|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.31|25.78|22.79|20.09|16.83|21.05|19.34|23.6|19.91|22.78|20.52|30.81|43.98|44.95|75.2|70.25|69.15|58.3|82.45|104.1|109.02|91.89|120.11|144.62|114.21|130.01|106.01|282.81|281.81|
2020-10-24 13:54:36|russ2000_1429|BTX|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 13:54:36|russ2000_1430|FCBC|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||16.6131|16.6131|16.896|17.9528|18.5867|19.712|18.0231|18.7258|19.2902|19.8878|23.232|26.4004|28.16|33.088|37.3998|27.0606|24.3027|23.9793|20.1136|18.8636|16.3636|17.2727|14.2045|13.4091|17.2159|16.8181|27.909|28.0909|27.2727|27.8454|27.6363|26.8636|26.5363|29.9727|35.2727|37.49|33.83|31.46|32.94|33|32.74|28.59|33.46|28.5|32.89|32.18|32.48|31.93|37.03|37|30.94|37.3|30.81|36.74|27.35|32.41|24.42|12.61|12.57|12.56|11.73|12.72|16.06|13.47|14.35|14.64|13.96|10.87|12.6|13.82|14.72|15.5|16.06|15.45|16.55|16.23|16.68|16.67|14.09|14.89|16.07|17.79|18.36|17.59|17.95|19.37|22.84|24.64|29.58|25.1|27.31|29.52|28.92|29.87|32.71|32.82|32.83|33.22|32.81|32.48|30.34|21.74|19.73|18.17|
2020-10-24 13:54:38|russ2000_1434|IMMR|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.375|34|48.125|28.375|11.875|8.5625|5.34|7.95|3.38|6.4562|3.05|1.28|2.42|1.479|1.19|1.86|5.8|7.6|8.34|5.03|5.5|6.93|6.03|5.8|6.9|6.6|8.65|6.52|6.96|6.93|9.11|18.29|17.5625|9.79|6.72|6.49|5.59|5.44|3.11|3.56|4.81|4.79|5.82|4.98|6.07|6.34|7.13|8.77|6.65|5.28|5.455|5.6|5.01|6.75|11.17|13.66|13.41|11.15|11.3|12.47|7.64|8.66|9.68|12.48|11.38|9.78|7.92|6.96|7.58|10.74|8.47|8.61|8.13|7.48|11.63|15.78|9.48|9.36|8.96|7.57|7.84|7.64|5.9|5.89|7.12|
2020-10-24 13:54:40|russ2000_1435|VSTM|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.09|10.77|11.14|9.44|9.9|8.79|14.12|12.34|12.48|11.19|9.73|9.63|9.45|9.59|7.3|1.84|1.77|1.48|1.34|1.325|1.15|1.98|2.43|4.82|3.14|3.02|6.88|6.8|3.77|3.14|1.38|1.17|1.31|2.92|1.5|1.27|
2020-10-24 13:54:41|russ2000_1437|ENTR|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.05|15.4899|16.1|17.6|18.5973|14.6882|17.4842|17.7527|16.7172|18.99|17.3072|22.1184|25.35|
2020-10-24 13:54:42|russ2000_1438|FLWS|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.188|15.1875|11.25|5.875|5.5|4.4063|4.5|5.95|12.7|12.1|17.38|13.3|9.89|6.75|6.369|6.58|9.25|9.7|10.95|10.9|8.25|8.56|8.05|7.65|7.28|6.3|6.36|7.5|5.82|5.06|6.2|8.24|9.82|12.51|7.16|8.28|5.83|4.63|4.07|3.02|1.75|4.16|2.52|3.16|1.88|1.71|2.59|3.19|3.2|2.48|2.28|2.87|3.56|3.74|3.78|5.4|6.02|4.68|5.29|5.41|5.92|8.09|7.87|11.17|10.46|9.59|7.07|7.47|8.94|9.16|10.8|10.3|9.7|9.95|11.05|13.1|12.95|10.98|12.43|18.7|19.26|14.34|13.82|14.18|21.97|29.29|
2020-10-24 13:54:44|russ2000_1439|MLR|price_next_month||||||||||||||||||||||||||||||||||||||||||||||12.5|16.6667|19.1667|20.1389|19.4444|22.5|29.8611|46.4583|60.8333|77.9167|113.125|59.375|84.375|50.625|54.6875|39.375|33.4375|26.25|30.9375|25.3125|15.3125|12.1875|14.375|17.1875|6.5625|5|7.25|3.7|4.55|2.45|3.15|3.19|3.4|3.5|3.5|3.13|3.7|6.22|9|9.12|10.21|9.7|12.6|12.5|15.1|18.52|23.05|27.22|18.45|20|22.15|23.3|24.32|14.51|13.3|11.28|8.6|6.1|5.45|8|8.83|10.05|11.21|14.3|13.37|13.46|15.26|15.82|16.38|20.44|16.31|16.4|16.42|15.35|15.28|15.11|16.59|18.74|18.34|19.37|19.19|19.77|20.2|22.38|17.51|22.68|21.49|21.26|21.46|21.95|26.5|25.4|26.1|28.25|26.05|24.75|26.05|24.17|30.05|33.08|31.22|35.95|34.41|30.38|28.35|30.64|
2020-10-24 13:54:46|russ2000_1440|VICR|price_next_month|||||||||||||||||||||||||||||2.375|3.625|2.8438|5|7.3125|10.8125|17.875|20.75|9.375|11|8|9.5|7.5|7.0625|9.25|10.25|12.875|11.5|13.875|13.125|19.25|23.75|20.438|17.875|15.188|19.75|18.25|17.125|15.875|24.75|32.25|23.75|20.063|13|9.375|12.75|14.0625|20.75|27.8125|40.75|26|41.6875|54|35.75|24.52|19.63|15.41|15.75|13.86|6.45|6.65|6.83|6.72|10.08|10.14|12|13.9|13.4|9.29|13.95|11.8|13.14|16.85|16.95|20.63|11.45|11.9|10.61|10.72|12.57|14.04|12.31|12.06|10.9|6.99|4.72|5.37|7.89|6.82|8.66|15.12|15.74|17.87|14.73|16.71|14.07|9.15|8.93|6.97|6.71|6.38|5.38|5.37|8.29|8.81|10.33|8.36|7.88|13.61|10.77|15.25|10.41|9.66|8.4|9.59|10.6|12.75|15.3|18|17.75|21.55|18.3|35.85|57.55|40.1|39.39|37.51|29.56|36.35|50.05|53.17|81.47|83.74|
2020-10-24 13:54:49|russ2000_1441|UCFC|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 13:54:49|russ2000_1442|EVLV|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 13:54:49|russ2000_1444|LADR|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.99|19.36|19.08|19.02|19.42|18.23|17.33|14.97|12.75|11.97|11.8|12.66|14.01|14.55|13.53|13.76|13.5|15.04|16.09|16.76|16.06|17.16|16.64|17.08|18.22|3.39|7.28|7.29|
2020-10-24 13:54:50|russ2000_1445|FIZZ|price_next_month|||||||||||||||||||||||||||||||||||1.6667|1.1719|1.0287|1.1719|1.0417|1.0417|0.9245|0.8854|1.0677|1.1198|0.9896|0.8854|1.9792|1.25|1.4325|1.1983|1.2242|1.3542|1.9533|2.9433|3.6983|3.2292|4.1667|4.1667|3.8283|4.0625|4.2708|4.5317|4.245|3.6725|3.7242|3.8025|3.49|2.9692|3.4642|3.3858|3.0208|3.9583|4.0625|4.375|4.3333|5.2917|6.1875|5.375|6.0375|6.3542|5.8333|5.8667|6.2333|6.8792|7.5667|6.9583|6.75|7.275|5.9167|6.875|6.175|7.1917|12.8|13.7167|9.5417|11.7667|12.9667|10|8.31|7.1|8.06|7.79|9.16|8.71|10.53|10.67|10.95|11.53|11.6|14.22|14.3|13.45|13.92|14.78|16.92|16.73|14.86|14.5|14.87|13.81|14.73|17.78|18.31|20.73|19.28|17.14|25.12|21.74|22.35|23.77|37.64|41.34|46.74|57.36|47.24|50.19|88.59|102.12|97.9|110.47|88.36|105.51|92.45|83.84|56|43.53|43.96|42.91|50.23|64.15|87.07|
2020-10-24 13:54:53|russ2000_1446|SBCF|price_next_month||||10.2226|10.9796|9.0865|10.6009|11.4999|12.8722|14.2451|13.6297|15.8065|16.2798|17.1788|17.4155|17.6991|18.0784|16.9422|14.3867|15.1441|16.9422|16.2798|17.0458|18.9394|21.4015|21.5912|20.6436|19.3182|15.5306|14.7727|10.2277|12.5003|14.3939|15.9091|17.4242|15.9091|18.5609|23.4848|23.8638|28.7879|34.0909|28.4092|27.2727|27.2727|26.5152|26.6097|28.41|25.76|28.41|32.195|37.125|32.195|32.955|32.955|36.74|43.9394|38.445|46.4|50|53.41|56.44|58.9|39.5833|40.5303|42.4242|47.1591|42.4242|41.6667|39.0151|40.7197|37.6894|44.697|44.0909|59.9849|63.4242|69.3182|74.6212|72.6364|86.1364|89.2273|84|81.25|88.4|92|97.7|94.95|108.1|102.75|92.3|120.6|114.3|126.4|137.8|149.4|132.75|115.55|114.45|80.15|73.25|62.3|52.55|42.35|44.4|22.95|21.1|10.8|7.45|7.7|10.9|6.8|6.25|8.5|8.95|7.9|7.45|8.25|8.1|7|8|8.95|10.7|11.8|11.4|11.15|10.6|10.35|12.76|12.66|13.96|14.95|15.48|14.82|16.22|15.97|17.41|21.78|24.2|23.37|24.79|25.79|27.63|29.31|26.31|27.52|28.36|27.04|28|27.15|22.47|18.88|21.49|
2020-10-24 13:54:56|russ2000_1447|COHU|price_next_month|0.875|1.0313|0.8594|1.1094|0.9844|0.8907|1.0625|1.0625|1.0938|1.25|1.0782|1.3907|1.0938|0.8594|0.9219|0.9219|0.9219|1.0625|0.7813|0.8438|1.3125|1.4219|1.3125|1.5938|1.7188|1.4688|1.2344|1.125|1.25|1.3282|0.9844|1.375|1.2657|1.5157|1.5157|1.6563|1.4063|1.3282|1.5|2.0625|3.6719|4.5625|5.125|5.5313|4.3438|4.3438|5.094|6.5|9.063|17|15.375|11.125|12.75|9.5|8.25|11.938|12.313|21|18.719|21.5|16.9375|9.8125|8.5938|16.3125|14.25|20.5625|18.875|41.375|38.0625|17.6875|15.8125|18.875|18.1|18.91|17.45|20.2|28.01|15.33|15.78|13.94|18.03|19.88|20.07|20.4|17.5|18.935|15.68|16.87|17.85|24.61|23.08|28.35|19.19|15.18|19.78|20|20.58|19.99|16.4|14.95|17.37|15.92|14.14|9.98|9.76|12.13|11.38|12.95|16.14|15.68|14.345|14.94|14.41|12.52|11.09|13.13|10.98|8.6|8.8|10.48|9.57|11.8|9.56|10.36|10.3|11.15|10.2|11.33|10.47|9.91|12.59|12.11|11.56|10.56|11.19|13.2|18.73|18.22|25.8|22.77|21.4|25.18|20.8|17.54|14.83|15.16|16.62|22.37|16.53|18.83|19.22|
2020-10-24 13:54:59|russ2000_1450|FGEN|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22|27.48|30.99|22.87|21.39|30.07|20.79|16.44|20.51|21.3|23.9|33.95|60.1|50.3|46.7|63.45|54.2|45.36|54.02|44.38|36.26|42.67|34.12|41.67|42.63|
2020-10-24 13:54:59|russ2000_1451|ALDR|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 13:55:00|russ2000_1452|CIA|price_next_month||||||||||||||||||||||||2.48|2.6349|3.41|2.4024|2.8674|2.6349|2.325|2.7899|2.17|1.86|2.5574|3.0224|4.1849|5.9674|4.9599|3.8749|3.4487|4.3399|4.1849|4.8824|5.115|4.6499|5.1925|5.036|5.27|5.193|8.603|5.735|5.695|5.27|4.883|5.542|4.805|4.727|4.727|4.302|4.107|3.992|3.643|3.564|3.564|3.178|3.605|3.681|4.354|4.187|4.478|4.395|4.897|4.65|5.253|6.246|8.461|10.636|9.918|6.432|5.633|5.16|6.482|7.5099|8.1492|6.2101|4.9087|5.0834|5.4766|4.8598|6.3364|5.3271|5.34|5.3|5.18|6.37|7.2|7.66|5.05|8.6|6.04|7.05|7.43|8.49|8.15|7.21|7.05|6.03|6.45|7.01|6.68|6.92|7.13|7.45|6.88|7.84|10.31|9.61|10.34|10.19|10.01|6.54|7.14|8.4|6.95|6.57|6.74|7.29|7.22|5.64|6.77|8.4|6.48|8.15|8.35|7.78|9.26|7.05|8.05|7.58|7.93|7.77|7.91|7.86|7.09|6.76|7.45|6.66|6.06|5.56|5.74|5.86|
2020-10-24 13:55:03|russ2000_1454|JRVR|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.82|23.64|26.3|26.58|33.23|32.54|33.74|36.65|41.93|41.98|39.55|41.31|39.89|35.66|39.88|42.14|36.17|37.77|47|50.55|40.95|32.69|44.71|44.83|
2020-10-24 13:55:05|russ2000_1455|EBSB|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.9216|4.0645|3.7786|4.134|3.8399|3.509|3.2149|3.7704|3.6029|4.2525|4.3382|4.4118|5.0286|5.7966|5.6168|4.906|5.2288|5.3472|6.0049|6.9771|6.777|7.4959|7.8064|8.6683|8.9297|10.4248|10.2819|10.69|11.27|13.17|13.31|13.28|13.15|13.74|15.49|15.51|18.75|18.2|16.625|18.95|20.85|19.85|19.3|16.72|15.13|16.01|18.92|18.45|19.41|10.34|10.47|10.5|
2020-10-24 13:55:06|russ2000_1456|CSS|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 13:55:06|russ2000_1457|KTOS|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||620|460|927.5|606.88|562.5|330.63|39.69|56.2|44|68.8|58.1|46.4|45.1|69.7|62.9|121.1|117.4|178|113.5|89.4|76|90.9|62.8|66.1|62|53.3|38.6|26.9|20.6|23.4|12.6|20.6|27.3|20.6|18.5|16.3|19.3|13.2|8|7.2|11.5|10.36|14.2|10.43|11.08|13.67|13.67|12.15|6.9|6.29|5.57|6.01|5.5|4.98|4.98|6.67|8.35|8.15|7.75|7.55|6.32|4.85|5.78|6|4.14|3.97|4.9|4.64|6.66|7.04|7.76|12.49|13.37|11.29|10.21|12.23|14.55|14.4|15.53|24.11|17.75|20.08|13.26|14.64|19.4|
2020-10-24 13:55:09|russ2000_1458|LMNR|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.9|6.2|6.65|9.2|15.4|22.5|23.7|28|23.5|24.5|22|17.55|25|27.5|||20.2|22.5|27.7|16.5|15.5|13.8|13.3|13.975|14.2|16.5|18.63|19|27.93|23.53|22.02|14.74|17.64|16.61|17.19|18.96|21.5|18.9|21.23|25.33|26.9|22.16|21.77|23.53|23.54|21.91|20.99|16.52|14.76|15.12|18.01|18.69|21.09|20.99|22.42|23.74|21.8|22.93|25.26|25.41|21.96|24.08|19.36|18|18.44|12.02|12.79|14.19|
2020-10-24 13:55:10|russ2000_1459|RGLS|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50.4|71.52|92.04|126.96|110.88|83.88|103.08|97.56|78.48|206.28|196.68|126.48|78.72|103.8|97.32|38.76|38.88|27.6|19.2|12|16.32|14.4|8.2788|8.7768|2.33|1.3|1.05|1.31|0.6704|1.29|0.4795|0.71|0.5452|
2020-10-24 13:55:11|russ2000_1460|CBPX|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 13:55:12|russ2000_1462|TSE|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.81|14.42|15.58|19.88|26.07|31.4|25.98|37.82|42.93|54.7|61.1|66.5|70.3|69.25|73.25|74.2|71.35|80.72|47.8|48.17|39.79|40.85|34.8|20.83|22.35|27.78|
2020-10-24 13:55:13|russ2000_1463|OTIC|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.15|22.38|33.14|31.56|23|18.82|24.4|16.02|15.97|17.55|15.65|11.8|19.2|3.425|5.8|4.25|3.875|2.69|1.8|2.73|2.56|2.15|3.99|1.95|3.56|4.52|
2020-10-24 13:55:13|russ2000_1464|DSPG|price_next_month||||||||||||||||||||||||||||||||||||||||||||5.25|4.6667|6|8|6.4164|7.167|8.2083|5.4164|4.7503|6.3754|4.4381|3.8126|5.9382|4.7503|11.2497|17.7187|11.1877|10.5634|10.063|8|7.6875|9.0625|19.8438|23.6563|45.5625|71.125|41.9375|28.375|28.375|21.68|24.2|21|22.55|21.22|16.81|14.301|16.57|20.9|26.23|23.88|26.48|24.78|19.71|19.83|24.81|24.1|24.95|24.58|29.35|27.04|23.96|21.72|20.98|18.47|17.82|15.79|11.45|13.13|7.06|6.3|6.51|6.29|8.71|5.78|6.89|8.17|6.98|7.16|7.49|8.08|7.59|6.18|5.72|6.54|5.78|5.5|6.56|8.07|7.45|7.45|8.96|7.96|8.87|9.69|10.99|11.38|8.73|10.1|9.57|9.5|10.83|10.9|10.85|12.45|12.6|13.4|13.1|11.95|12.5|12.23|12.64|14.29|16.12|14.91|14.46|17.25|14.85|14.39|
2020-10-24 13:55:16|russ2000_1469|TWOU|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.06|16.08|15.5|18.97|25|29.87|30.2|26.54|23.07|29|36.48|29.62|39.69|46.56|58.2|63.21|81.76|88.09|72.79|51.84|70.07|39.01|16.26|23.96|20.45|39.13|36.03|
2020-10-24 13:55:17|russ2000_1470|ENPH|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.98|6.19|3.84|3.79|5.68|7.43|8.36|6.78|7.99|9.36|12.51|14.21|12.95|7.57|4.77|3.35|2.59|1.9|1.2|1.05|1.4|0.8221|1.53|2.47|4.51|7.03|4.99|4.92|9.69|18.97|21.9|29.34|29.92|48.86|89.51|
2020-10-24 13:55:18|russ2000_1471|AHH|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.58|11.74|9.66|9.53|10.08|9.64|9|9.5|10.6|10.31|10.02|10.67|11.31|13.78|12.8|14.7|13.77|12.88|13.95|15.4|13.82|15.45|14.84|14.07|15.7|16.77|18|18.09|9.23|10.13|9.44|
2020-10-24 13:55:19|russ2000_1472|CASH|price_next_month|||||||||||||||||||||||||||||||||||||||||||3.5|3.3333|3|3.4444|3.3889|3.2777|3.403|4.153|4.389|5.2223|5.1111|4.903|5.1111|5.0833|5.6667|5.4167|6.75|7.375|8.25|7.8127|5.7083|5|4.9167|4.75|4.375|3.7083|3.3333|3.1667|3.0625|3.8333|4|4.1633|4.3833|4.4833|4.4833|4.7156|4.7267|5.3333|5.5667|6.1997|7.5333|7.1667|7.5033|8.05|7.5833|7.7267|7.7733|6.3567|6.25|6.88|7.51|7.503|8.3147|9.97|11|12.9905|13.6667|13.1667|5.5667|8.97|5.3433|3.4167|3|7.1667|7.9162|7.0867|9.8166|9.7833|11.0767|4.7667|5.16|6.4867|5.1667|5.3333|7.1667|7.013|8.0867|7.5|9.0233|8.9167|12.7533|13.2933|14.51|13.3333|11.8933|11.1733|13.3233|15.43|13.6267|13.2533|14.84|17.1133|22.1467|35.5167|29.15|30.1667|26.45|30.4167|36.8833|32.45|26.9267|20.81|20.54|27.52|32.09|38.3|19.46|17.58|22.51|
2020-10-24 13:55:21|russ2000_1473|STRT|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||13|11.625|12.375|16.75|18|19.25|16.75|15.625|17.25|16.75|19.75|27.25|27.375|31|28|25.625|32.125|28.1875|35.9375|33.625|34|34.875|35|33.5|32.25|32|35.989|32|36.97|53|42.02|49.5|47.12|49.81|53.51|53|63|64|64|62.91|57.9|51.72|63.97|47.42|42.19|37.81|39.8|38.65|46.66|47.35|50.56|48.56|37.59|36.92|32.98|21.46|9.9|13.1|14.5|14|20.05|27.02|20.83|29.51|32.2|28.71|25.55|22.9|21|21.89|22.51|22.71|26.9|36.47|40.94|40.52|54.75|66.81|62.83|103.72|63|75.07|70.29|59.82|47.97|52.9|44.6|35.5|30.8|32.15|35.5|46.15|38.55|32.7|33|33.7|34.68|30.29|20.79|22.63|21.8|15.75|21.61|28.755|
2020-10-24 13:55:23|russ2000_1474|CZNC|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||11.7631|11.3865|12.5375|13.0368|13.5316|13.3659|14.8512|14.686|15.6758|16.0068|18.1519|19.3063|20.6284|22.0292|24.5873|25.2477|23.5977|22.9384|21.2494|19.5051|19.0293|18.8993|16.0163|14.2545|14.655|13.75|13.5883|13.7824|15.5295|16.665|18.4623|19.2138|19.704|20.5281|21.3861|25.5545|25.7426|26.1388|24.8515|24.7525|24.703|28.7129|25.9901|35.9505|25.8119|26.3861|22.5248|22.0792|22.0297|21.7921|20.6535|19.0693|17.9901|18.25|19.75|17.78|23.94|17.9|19.03|20.5|14.8|8.97|11.49|11.59|13.24|15.93|17.09|15.64|15.83|18.7|19.75|19.56|19.83|19.36|19.28|20.3|19.76|19.76|19.79|19.28|19.17|20.31|20.57|20.57|19.7|20.44|19.74|21.36|21.89|25.88|22.98|23.24|25.33|23.89|23.1|27.125|26.36|25.32|26.4|25.7|25.35|27.98|18.15|17.88|16.38|
2020-10-24 13:55:26|russ2000_1475|CCNE|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||5.875|5.9|5.6|5.75|6|6.6|6.7|7|7.3|7.35|7.5|7.7|8.6|10|11.9|13.3|13.7|12.4|12.025|10.5|8.7|8.2|7.6|6.6|7|6.9|7.34|8.12|9.6|9.6|9.6|12|14.2|17.148|19.02|16.548|16.704|16.94|13.47|15.17|15.58|14.93|14.91|14.2|13.7|13.9533|14.2|13.81|14.8|14|13.26|13.22|13.6|13.99|13.8899|12.8|11.19|10.7|17.7|15.82|14.96|15.5|12.07|13.89|13.91|13.87|13.81|14.32|16.51|16.44|16.47|17.18|16.99|16.19|17.88|20.01|16.06|16.52|16.53|18.11|17|17.18|17.38|18.58|18.19|17.89|18.45|19.55|23.46|23.89|26.36|28.75|26.93|28.36|31.01|25.6|25.27|28.48|28.22|31.27|29.56|17.74|16.33|20.07|
2020-10-24 13:55:28|russ2000_1476|PCTY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.01|21.65|20.67|25.67|29.05|35.59|30.41|37.01|33.58|42.48|43.92|30.09|38.04|44.8|49.62|47.5|50.98|62.32|72.98|60.68|85.48|100.5|96.1|129.4|86.17|143.83|172.15|
2020-10-24 13:55:29|russ2000_1477|REI|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.16|1.26|5.04|16.56|7.2|6.12|3.6|3.05|3|3.35|3||4|4||4||4.25|4.51|4.52|2.26|4.01|7.5|5.5|5.82|5.85|7|8.65|14|13.05|15.88|17.9|15.01|10.61|11.2|10.6|11.1|6.72|5|8.87|11.1|13.08|11.19|12.99|14.3|14.42|13.32|12.83|8.14|5.65|5.81|3.2|1.49|3.3|0.53|1.09|0.7017|
2020-10-24 13:55:30|russ2000_1478|HQY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.95|18.9|24.7|23.89|30.65|28.99|23.97|25.36|30.35|37.57|40.19|42.29|50.24|52.13|47.28|63.11|77.8|90.57|54.9|76.14|64.65|54.54|71.82|41.09|58.1|52.98|
2020-10-24 13:55:31|russ2000_1479|BBW|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.05|34.67|28|23.11|21.44|29.7|28.48|19.9|22.46|28.49|27.16|25.55|19.62|12.46|9.51|6.4|7.03|4.84|5.74|4.23|6.21|4.97|7.49|6.19|6.3|7.55|6.09|6.31|5.45|8.28|4.98|4.76|3.92|4.12|5.37|6.29|6.99|7.58|10.49|12.61|12.66|18.56|20.55|16.24|18.25|11.91|12.52|13.22|10.55|14.35|9|10.6|8.65|9.5|9.75|7.55|8.08|4.22|5.55|5.67|3.85|3.15|1.02|2.06|2.75|
2020-10-24 13:55:33|russ2000_1480|AMSWA|price_next_month|28.262|23.5254|22.42|14.6838|12.9467|12.1576|14.2098|17.166|12.0115|13.9782|9.202|13.9782|10.7471|11.2388|14.3998|22.2669|17.0072|15.6484|8.7613|10.1201|13.3528|12.6031|13.7277|17.8973|23.8943|13.875|22.625|18.375|19.375|14.125|10|16.75|11.875|12.75|17.25|17.25|16.625|14|8.25|8.375|6.25|6.625|7.25|6|5.625|4.75|4.625|3|4.125|5.75|7.75|4.875|5.5|4|5.5|6.938|5.75|8.5|11.75|9.375|8.1875|5.75|2.8125|2.875|2.75|3.625|3.0625|11.9063|7.5|6|3.25|2.5|1.125|1.6|1.45|2.8|3.3|2.95|2.38|2.8|3.7|5.76|6.38|7.77|5.8|5.58|5.91|6.53|5.3|6|5.47|6.93|7.35|6|7.2|7.04|8.8|11.69|8.11|9.29|6.16|5.48|4.55|4.15|5.55|6.41|6.5|5.48|6.39|5.02|6.04|6.62|7.78|8.56|7.82|8.97|8.28|8.06|8.19|8.6|8.31|9.06|8.75|10.08|9.64|9.31|9.66|8.29|9.71|9.22|10.23|9.73|9.14|11.03|10.43|10.49|10.97|9.7|12.41|12.53|12.76|14.96|11.51|11.06|12.95|13.32|16.21|14.93|16.48|16.47|15.64|
2020-10-24 13:55:36|russ2000_1482|MGI|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||181.2|144.4|167.04|147.44|167.6|164.64|213.52|254.48|255.84|225.68|250.64|217.2|240.08|193.84|101.68|12.72|7.92|10.24|8.16|10|16.32|25.2|23.28|29.12|18.32|19.76|22.64|27.28|27.52|20.24|17.67|16.47|15.08|16.88|13.64|17.3|22.75|19.16|20.35|17.97|14.8|12.17|9.09|8.52|8.71|9.36|5.97|6.09|6.74|6.88|12.6|16.21|17.31|15.97|12.11|8.17|6.71|4.55|2.16|2.4|2.42|4.04|2.18|1.18|2.94|4.23|
2020-10-24 13:55:37|russ2000_1483|CYTK|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||96.6|78|82.74|53.46|38.1|49.86|47.4|42.06|47.64|36.36|39.9|50.22|42.12|32.82|31.8|26.94|20.64|23.1|26.58|17.16|10.5|16.38|30.42|18.54|21.36|13.92|14.76|12.78|9.12|7.2|7.32|5.88|6.54|3.78|4.44|4.8|6.84|12.93|7.47|7.82|9.72|4.42|3.07|7.37|7.26|6.35|6.93|10|7.79|9.81|9.43|12.4|11.4|13.05|15.6|8.8|7.4|9.15|7.45|7.28|8.77|11.02|11.18|10.83|13.88|26.04|16.89|
2020-10-24 13:55:41|russ2000_1484|LXRX|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||254.625|258.125|247.1875|131.25|203.2188|187.25|189.4375|164.5|188.3438|207.375|300.125|119|82.6875|56|79.59|51.1|79.1|63|28.35|24.227|34.93|31.57|47.39|38.78|45.36|45.85|49.49|46.62|48.37|32.41|38.08|28.56|28.49|39.2|29.4|26.04|24.5|25.2|22.47|24.22|19.81|14.84|12.46|12.18|10.64|7.7|7.91|10.71|13.02|11.13|8.61|11.62|10.57|11.9|12.39|7.91|8.26|11.76|18.13|16.73|16.1|15.12|16.45|20.23|12.32|12.25|10.99|7.56|6.405|6.3686|8.61|10.85|13.33|13.72|14.45|18.42|14.2|14.47|16.56|11.54|10.49|8.29|12.85|8.62|7.22|6.07|6.29|3.3|3.94|2.26|1.9|1.48|
2020-10-24 13:55:43|russ2000_1486|CYTR|price_next_month|||||||||||||||294|273|672|798|399|630|672|546|283.5|189|168|178.5|262.5|430.5|472.5|257.2584|173.2584|189|346.5|357|493.5|1869|966|840|735|819|693|756|1092|1134|903|693|409.584|336|283.584|357|183.792|199.584|173.25|173.25|165.396|194.25|136.5|147|170.646|126|131.25|73.5|43.3125|81.375|120.75|99.75|105|57.75|61.6875|40.6875|40.6875|45.9375|37.8|38.64|29.4|28.1442|42.42|25.2|13.23|11.76|56.7|84|92.82|84|68.88|50.4|58.8|63.84|38.64|37.8|39.9|48.72|70.98|51.66|66.78|122.64|173.46|127.26|158.76|77.28|35.7|21|19.3746|11.361|16.38|44.52|33.6|49.56|52.5|38.64|36.288|33.768|37.8714|18.438|14.91|12.6|13.65|28.08|14.4|12.9|16.14|14.28|14.28|41.64|18.42|19.56|17.16|15.42|26.34|16.32|16.68|11.04|19.56|3.9|2.772|2.4882|3.0528|5.799|2.178|1.83|1.69|1.15|0.72|0.5665|0.535|0.355|0.31|0.695|0.45|0.66|0.586|
2020-10-24 13:55:46|russ2000_1488|LGIH|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.9|17.91|17.19|18.7|18.13|14.61|17.6|18.81|27.6|23.33|23.65|32.2|35.21|28.79|33.98|40.49|50.68|78.77|71.43|59.87|40.7|48.92|67.11|73.03|82.23|74.77|44.61|97.67|122.58|
2020-10-24 13:55:47|russ2000_1489|SFS|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 13:55:47|russ2000_1491|MXL|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.18|13.57|9.88|10.9|8.49|8.7|5.53|4.9|5.32|5|6.87|5.13|5.72|6.84|7.83|10.21|9.47|10.47|6.98|7.46|8.19|11.92|12.17|13.49|18.11|17.6|21.07|22.02|27.9|27.85|23.61|27.22|22.82|16.94|19.13|17.17|26.7|24.12|22.24|21.04|14.97|25.34|23.83|
2020-10-24 13:55:49|russ2000_1492|KOPN|price_next_month|||||||||||||||||||||||||||||||||||||2.5|2.5625|2.75|4.0625|4.4063|5.6875|6.1875|4.375|3.875|3.6875|3.25|2.25|2|2.875|4.625|3.125|2.594|2.313|2.063|2.938|3|4.719|5.313|5.219|4.5469|4.266|3.8125|5.2813|4.7031|8.0469|10.4375|35.6875|38.7188|24.9375|14.125|15.375|7.03|15.5|12.59|11.39|7.94|6.54|3.71|4.181|4.81|7.54|7.33|7.24|4.93|3.83|3.66|3.71|3.07|5.5|5.65|4.76|5.56|3.32|3.57|3.86|3.39|3.81|3.98|3.37|2.98|3.23|2.32|1.58|2.75|3.97|4.44|4.11|4.21|3.77|3.81|4.06|4.81|4.3|4.05|3.88|3.57|3.63|3.76|3.46|3.31|3.71|3.67|3.84|3.26|3.43|3.8|3.65|3.32|2.98|2.67|1.93|1.66|2.33|2.09|3.19|4.08|3.8|3.51|3.32|3.31|3.06|2.23|1.38|1.25|1.16|0.557|0.41|0.51|2.01|1.33|
2020-10-24 13:55:51|russ2000_1493|BEAT|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.29|28.77|24.92|23.85|27.45|8.65|7.05|6.18|9.67|4.67|5.14|4.93|4.56|5.26|2.85|2.49|3.09|2.06|2.46|2.19|2.43|6.23|9.44|7.77|8.97|7.49|6.57|10.01|8.96|9.23|12.34|11.22|11.27|16.08|19.8|22.35|30.75|32.95|32.25|30.6|32.75|47.35|51.77|57.72|59.16|48.95|38.84|46.98|41.23|40.805|44.59|
2020-10-24 13:55:53|russ2000_1495|SENEA|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||19.5|18.25|15.25|17.25|15.875|15.75|16.75|17|17|16.75|17|14.125|12.25|12|10.875|13.25|11.875|11.5|11|12.5|13.375|14|13|13.75|12.9415|14|14.45|13|10.82|14.3|17.1|17.5|19|21.5|18.25|18.25|18.25|18.58|16.75|15.75|17.84|19.3|20|23.01|27.25|24.21|28|26|26.75|23.45|20.75|20.87|16.76|20.7|23.15|31.26|28|23.24|29.36|31.15|24.98|26.53|27.77|24.39|20.05|25.5|22.97|29.09|29.97|31.58|34.82|32.78|28.13|31.38|29.37|31.26|28.13|27|29.9|28.21|28.67|28.51|33.33|36.38|29.32|40.4|34.7|30.7|35.2|30.15|28.7|29.5|30.5|28.89|24.4|28.37|32.51|39.76|36.57|38.21|40.86|
2020-10-24 13:55:55|russ2000_1497|ZIXI|price_next_month|||||||||||||||||||||||||||97.0313|124.8751|111.3751|114.7501|67.5|67.5|81|101.2501|172.1251|229.5001|195.7501|198.0001|210.3751|235.1251|288.0001|336.0002|339.0002|312.0002|306|184.5|180|162|123.75|130.5|101.25|101.25|159.75|132.75|103.5|121.5|84.384|84.384|72|79.884|65.25|109.134|65.25|38.25|42.1875|41.625|39.8125|30.9375|36.9375|42.25|24.4375|13.5|12.48|8.55|8.37|5|4.96|2.95|4.05|4.19|4.87|3.76|9.4|15.1|14.95|5.86|5.4|3.73|2.75|2.94|1.84|1.72|1.2|1.05|1.2|1.63|2.13|2.12|3.625|3.56|3.8|2.78|1.79|1.3|1.21|1.65|1.83|1.88|2.47|2.28|3.89|4.5|3.3|3.84|2.48|3.02|2.83|2.44|2.9|3.26|3.76|4.5|4.08|4.49|3.28|3.47|3.3|3.54|4.26|4.88|5.18|4.49|3.73|4.06|4.07|4.77|5.43|5.33|4.85|4.23|5.05|5.34|6.74|7.12|8.15|9.11|6.61|6.75|5.48|7.115|6.5|
2020-10-24 13:55:58|russ2000_1498|RBCAA|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.3405|9.9238|10.5923|9.0497|9.5125|7.7643|7.3786|6.5816|6.5302|5.5018|5.7589|6.8284|9.5187|10.8185|10.9337|9.1649|10.8424|9.1172|9.3788|9.6009|12.5956|15.9687|16.2566|16.983|16.0847|20.6112|21.1036|20.127|19.9546|19.1202|19.5102|18.9048|19.0762|19.9143|22.8381|22.44|16.98|17.29|15.38|18.81|23.92|30.42|26.04|18.97|22.15|19.93|17.96|20.13|23.47|21.65|22.87|19.28|20.9|19.47|23.42|23.74|23.35|21.09|22.4|22.74|24.62|27.65|24.36|23.43|23.4|24.32|24.06|24.48|25.22|25.59|25.72|25.42|27.14|30.9|39.88|33.96|35.87|41.23|38.58|38.42|45.91|43.8|39.92|46.34|51.49|43.2|46.17|31.55|29.83|31.4|
2020-10-24 13:56:01|russ2000_1499|CTO|price_next_month|6.375|8.125|8.25|8.125|8.375|8.875|8.75|8.625|8.75|8.75|11.375|12|16.75|15.5|15.5|16.25|17.125|19.5|19.5|18.5|19|21|20.5|19|24|22|19.75|16|17.25|14.25|10.25|10.25|11.75|10.5|11.5|14|15.5|14.5|12.25|12.25|14.25|14.125|15|15|13.375|12.5|13.75|12|15.75|13.375|15.625|17.125|18|18|17.125|17|16.25|17|20.625|17.875|18.625|16.625|13.5|14.375|13|15.438|12.375|11.75|12.0625|12.125|11.5625|14.3|14.3|20.1|18.8|20.1|21.5|16.35|18.25|19.71|24|24.88|29.61|31.25|37.5|38.2|36.49|46.25|61.05|89|59.54|70.59|61.18|60.4|64.7|78.08|75.05|62.16|68.52|52.11|52.18|39.59|36.9|29.05|34.79|37.28|34.4|33.08|34.18|28.81|26.27|28.85|30.93|29.18|29.95|28.6|29.4|28.14|32.82|35.99|37.21|38.85|37.52|35.15|39.53|44.62|52.19|54.55|54.74|57.93|51.25|46.45|49.3|48.93|50.67|55|54.23|55.44|58.52|66.17|61.52|65.51|57.92|61.07|62|62.72|63.97|63.46|42.03|39.64|44.9|
2020-10-24 13:56:04|russ2000_1501|CRD.B|price_next_month|3.226|2.6016|2.1853|2.3726|2.227|2.0813|2.7056|2.997|2.7785|3.2156|3.4029|4.1646|4.7789|4.8934|5.1432|6.2781|5.997|5.4452|3.8315|4.1126|4.831|4.6643|5.1121|5.414|5.997|8.1667|11|9.875|9.1667|10.4584|7.9167|11.8334|17.8334|17.25|18.3333|17.1667|14.75|14|13.25|15.5001|12.0833|11.75|10.8334|10.6667|10.5001|10.5833|10.417|9.917|10.917|9.917|10.333|11.167|10.833|12.833|13.167|15.5|14.5|18.375|20.5|18.75|18.125|17.3125|15.75|13.375|11.6875|15.3125|14|12.1875|13.75|12.4375|12.5|12.45|13.11|13|11.9|11.85|14.1|7.75|6.38|5.14|4.93|5.9|7.05|6.86|4.75|5.04|6.77|7.23|7.41|7.2|7.02|6.48|6.04|7.73|7.6|6.48|6.41|5.96|6.69|4.86|5.19|10.2|14.5|8.97|5.95|4.85|4.98|3.47|4.5|3.41|2.56|3.71|4.65|7.18|7.11|5.68|4.77|4.04|5.51|7.27|7.59|7.86|10.99|8.09|11.42|9.2|10.18|9.35|8.17|6.92|6|4.55|6.74|10.98|11.25|12.12|10.91|8.98|11.78|9.43|8.02|8.52|9.21|9.65|8.82|9.37|9.3|7.99|6.6|6.65|6.59|
2020-10-24 13:56:06|russ2000_1502|MODN|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.09|22.99|9.91|11.35|9.71|10.82|9.66|10.62|12.04|11.67|10.05|10.78|10.57|13.18|10.5|9.05|10.2|13.2|14.8|15.5|17.7|18.8|15.14|13.23|17|20.25|27.4|34.43|22.51|38.43|36.43|
2020-10-24 13:56:07|russ2000_1503|WTI|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.5|21.46|25.36|26.97|30.36|43.96|39.03|28.32|29.82|29.91|27.58|25.38|30.86|38|58.7|19.3|14.75|6.37|8.58|12.14|11.9|9.32|9.13|10.91|18.1|22.78|26|13.42|21.59|21.18|14.98|19|16.72|13.02|15.69|18.5|14.53|17.75|15.61|10.79|6.11|5.9|4.66|3.42|1.7|1.98|2.21|1.64|3.21|2.67|1.96|3.26|4.31|4.23|8.4|9.17|5.46|6.91|4.84|3.96|5.29|2.12|2.15|1.71|
2020-10-24 13:56:09|russ2000_1504|STML|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 13:56:10|russ2000_1505|SQBG|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||832.5|832.5|1665|1665|1942.5|2164.5|1110|3330|1500|1620|480|450|558|348|228|240|240|246|228|186|120|96|144|174|126|108|66|48|71.88|96|78|27|33|198|204|210.4|242|266|240|230|232|321.6|578.4|493.2|449.2|502|697.6|586.8|272.6|260.8|333.2|331.2|198.8|146.8|128|119.6|70.8|79.6|78.4|66|36.48|50.4|18.56|10.596|14.484|7.144|8.784|5.41|
2020-10-24 13:56:11|russ2000_1506|ONDK|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 13:56:12|russ2000_1507|IBCP|price_next_month|||||||||||11.3676|17.3632|16.1228|14.4697|15.2968|13.6414|15.2968|14.0566|11.1611|11.5755|11.5755|12.4033|13.6414|14.4697|13.6414|15.5022|14.8828|14.0566|12.4033|11.9892|10.748|12.4033|14.8828|15.7098|17.7762|21.0838|23.9773|26.8718|28.1119|31.8318|34.1057|32.6599|32.6599|33.0728|33.0728|36.7937|38.4477|39.6874|40.5048|42.9906|47.5334|45.581|49.9144|50.362|54.6942|62.9049|71.562|84.7716|92.6097|114.8578|113.0631|118.1778|91.5811|87.6238|75.7522|79.9921|71.8233|66.4811|64.1067|72.7136|88.0354|100.9681|104.7077|129.6381|142.5071|156.7997|163.4486|161.8256|176.7389|172.0881|197.2375|225.6028|262.4037|250.6123|227.0295|232.0182|246.4399|279.093|247.8005|280.0907|272.2857|263.0476|260|243.9048|239|220.7|165|121.2|105.6|139.2|79.8|50.7|36.7|15.9|18|17.5|11.8|7.4|11.5|3.5|1.74|3.07|3|2.18|1.72|1.7|3.83|2.86|3.44|5.4|7.07|7.8|9.72|13.25|13.02|13.24|12.07|12.3|13.24|14.26|14.48|15.14|15.15|15.38|16.8|21|22.3|21.2|22.5|23.05|23.9|24.5|22.13|22.16|21.53|21.74|22.51|21.38|14.69|13.965|15.17|
2020-10-24 13:56:14|russ2000_1508|ANGI|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.26|13.23|14.95|15.86|10.52|11.99|18.62|26.94|16.7|13.07|12.21|12.38|7.8|6.06|6.07|6.16|5.57|9.49|8.37|6.54|9.69|8.13|5.8|12.9|11.81|12.03|13.51|16.13|21.59|15.8|15.41|13|7.02|9.03|4.41|15.72|12.29|
2020-10-24 13:56:15|russ2000_1509|CRK|price_next_month|||||||||||||||||||55|60|70|70|40|45|30|35|52.5|27.5|28.125|28.125|20|8.75|11.875|5.7815|6.875|6.5625|5.625|5.625|6.875|17.1875|27.344|15|16.875|25|15|19.375|17.5|16.25|23.125|23.125|21.875|24.065|30.315|48.125|64.375|63.75|42.5|54.065|83.75|50.94|64.375|33.4375|24.6875|15.9375|23.4375|22.5|19.6875|16.25|23.75|34.6875|51.875|54.75|54|36.6|37.9|35.85|46.25|27.6|39.75|49.65|55.5|64.25|74.65|87.4|101.9105|105.2|110|117.3|126.5|138.45|150.55|160|155.4|147.1|139.5|159.75|141.75|134.3|182.75|158.45|227.45|433.5|247.1|190.65|172.3|192.5|205.45|194.95|160.3|126.55|111.75|138.5|160.3|159.5|91.2|60.2|87.85|80.9|85.6|72.95|78.3|83.85|85.55|85.75|139|118.3|59.2|20.2|26.85|6.3|11.5|8.75|4.0705|4.117|9.76|12.45|8.74|7.09|4.72|9.74|6.93|9.1|7.25|6.01|6.1|6.83|6.84|5.53|7.66|5.36|6.02|
2020-10-24 13:56:18|russ2000_1510|EXTR|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||55.376|27|35.6875|38.3125|40.2813|50.5625|99.8125|46|15.96|24.06|8.85|15.92|9.58|10.67|3.041|5.14|4.46|5.27|7.44|8.94|7.75|5.37|5.04|5.66|5.59|4.45|4.47|4.74|4.97|3.93|3.62|4.09|4.28|4.27|3.9|3.16|3.24|2.71|2.77|2.06|1.83|2.07|2.5|2.77|3.32|2.84|3.15|3.44|3.37|3.39|2.69|3.03|3.8|3.09|3.52|3.71|3.18|3.55|5.2|7.33|6.04|4.24|4.85|3.5|3.25|2.33|3.47|3.475|3.13|3.6|4.6|5.34|7.18|9.46|12.6|12.76|10.33|8.66|5.54|6.32|7.86|6.6|6.83|7.37|2.72|4.02|4.005|
2020-10-24 13:56:20|russ2000_1511|ASPS|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.6038|13.8018|19.9811|22.8867|22.915|26.0188|27.3395|28.9999|35.3678|32.4622|46.4716|59.0753|71.1602|83.0658|87.76|69.51|96.16|148.64|156.12|125.84|113.59|97.73|30.48|19.375|29.52|26.92|28.91|24.21|24.76|32.76|26.9|37.4|22.12|27.03|27.8|27.72|31.16|32.44|22.35|24.9|20.79|19.83|19.6|7.28|14.61|13.13|
2020-10-24 13:56:22|russ2000_1513|MRTX|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.05|17.66|16.98|19.5|19.93|18.21|19.74|26.95|31.68|32.1|29.07|22.55|5.35|6.23|5.2|5.15|3.55|14.95|19|28.1|51.3|46.43|44.99|73.44|106.33|71|102.77|76.84|117.38|171.59|
2020-10-24 13:56:23|russ2000_1514|RDI|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||4.188|2.75|2.375|2.25|2.375|2.5|2.438|2.5|2.688|2.875|3.25|3.25|4.125|4|5|4.625|3.813|3.813|4.125|4.75|4|2.75|3.25|3|2.75|2.4|1.8|1.26|1.84|1.9|3.2|3.91|3.85|3.99|4.25|5.81|6.2|6.15|7.21|7.85|8.31|7.92|6.2|7.55|7.63|8|8.4|7.98|7.99|8.6|8.54|10.35|10.05|9.74|9.49|7.9|5.52|3.45|3.5|4.39|3.96|4.04|4.17|4.56|4.75|5.07|4.859|4.35|4.14|4.26|4.96|4.94|6.05|5.83|5.82|6.21|6.62|7.44|7.08|8.03|9.97|12.09|13.32|11.78|15.5|10.86|12.97|13.75|13.19|16.35|15.73|15.96|15.65|16.49|15.33|15.8|14.52|15.8|15.26|13.05|11.37|10.2|4.265|4.36|2.62|
2020-10-24 13:56:25|russ2000_1515|TREC|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||1.5|1.75|2.125|1.5|1|0.25|2.375|2.375|1.625|2.5|2|1.625|3.188|3.531|2.25|2.125|1.75|1.25|0.8125|1.0313|1.0313|1.0625|1.125|0.625|0.6875|0.25|0.281|0.3|0.22|0.19|0.21|0.16|0.05|0.05|0.045|0.01|0.05|0.02|0.1|0.08|0.1|0.11|0.33|0.35|0.85|1.5|1.3|1.9|2.95|2.85|5.35|6.11|6.4|6.99|6.8299|5.4|3.9501|1.49|1.45|3.2|3.21|2.17|2.86|2.34|2.51|4.5|3.73|3.99|3.8|8.45|9.66|10.12|9.38|8.16|8.39|9.14|9.11|12.57|11.36|11.63|10.83|14.08|12.15|15.2|13.85|10.97|9.45|11.19|11.03|14.75|11.3|11.05|13.3|13.7|13.45|15.25|13.96|8.36|9.12|9.48|8.51|7.51|4.74|5.51|6.62|
2020-10-24 13:56:28|russ2000_1516|GHM|price_next_month|1.6|1.7166|1.2834|1.7001|1.3667|1.1667|1.4334|1.7834|1.5333|1.3667|0.9667|1.1833|1.1667|0.8667|0.8834|1.0667|1.4|1.2667|0.8834|1.0167|0.9166|0.8667|1|1.05|1.35|3.0667|2.65|3.0334|3.0167|3.2333|1.8|1.5167|2.2334|2.85|2.0333|2.55|2.3667|1.8|1.7667|2|1.5667|1.7001|1.5|1.4667|1.8667|1.6167|1.5668|1.4668|1.2668|1.5|1.6|2.1|2.2667|2.2836|2.1752|2.2252|3.0752|3.5252|4.2|3.1|3.5376|3.2252|1.6|1.875|1.675|1.675|1.575|1.55|1.45|1.575|2.25|1.874|1.91|2.24|2.62|2.02|2.11|1.8|1.5|1.742|1.59|1.78|1.81|2.308|2.38|2.25|2.49|3.098|3.648|6.99|5.9|10.16|8.34|6.756|5.456|5.684|6.852|14.44|26.416|15.725|28.59|44.5|21|9.96|12.5|13.68|14.17|15.88|17.85|16.13|16.97|23.2|22.88|19.68|23.04|21.82|22.08|17.05|17.97|23.17|24.3|32.69|36.81|35.71|29.84|30.16|33.5|20.69|23.4|18.88|16.97|17.3|18.51|18.02|17.85|22.22|22.07|20.01|19.27|21.4|21.58|26.63|24.61|22.4|20.7|21.65|22.66|18.28|13.1|13.16|13.61|
2020-10-24 13:56:30|russ2000_1517|BFIN|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.27|13.65|14.72|15.32|17.23|17.39|17.63|15.93|15.48|16.5|14.9|15.31|13.22|12.6|10.5|10.31|9.28|9.53|9.95|9.28|8.19|9.52|9.86|9|8.39|7.8|5.61|6.61|7.66|8.7|7.79|7.8|8.91|9|9.41|10.1|10.72|10.46|11.57|13.35|12.06|12.68|12.45|11.75|12.58|12.39|14.62|14.3|14.94|16.25|15.33|16.9|17.89|15.53|15.26|14.62|13.89|11.87|12.9|7.37|7.41|7.21|
2020-10-24 13:56:32|russ2000_1518|NGVC|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.86|24.75|19.98|22.62|34.41|37.28|41.74|42.08|22.46|16.2|26.62|28.33|25.61|24.57|20.16|19.75|13.08|11.76|11.99|10.22|8.14|5.73|8.51|6.95|12.78|16.15|15.69|11.58|10.12|9.08|9.84|8.79|14.12|10.2|
2020-10-24 13:56:33|russ2000_1519|ORN|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.74|13|13.45|6|9.99|12.98|16.92|21.03|21.78|18.02|13.17|12.73|11.72|10.42|9.36|5.84|6.73|7.35|7.68|7.28|7.48|9.35|12.77|10.63|11.83|13.16|10.87|9.51|10.08|8.93|7.42|5.14|3.43|5.22|6|6.66|9.59|7.31|6.97|6.89|7.64|6.57|8.6|6.72|4.76|2.93|3.62|4.15|5.05|2.37|2.92|3.15|
2020-10-24 13:56:35|russ2000_1520|LOCO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.03|35.86|20.26|25.6|20.03|11.03|12.72|13.01|12.79|11.89|12.7|11.6|13.75|12.2|10.8|9.8|11.6|12.21|15.13|12.63|10.42|11.06|15.05|8.12|14.83|16.88|
2020-10-24 13:56:36|russ2000_1521|CECE|price_next_month|4.2232|6.1002|6.569|5.1617|4.2232|2.8153|2.8153|4.6922|7.0385|5.6307|6.25|13.75|19.375|16.25|14.375|12.5|3.75|3.4375|||2.8125|4.6875|4.0625|2.5|2.0315|1.719|1.094|0.7815|1.4065|1.4065|1.4065|0.625|1.719|2.1875|2.5|2.969|3.125|3.125|3.625|2.5625|3|5|5|4|3|2.75|2.88|2.19|3.38|4.625|4.125|3.813|3.125|2|2.313|2.5|2.375|3.563|4.25|3.125|3|2.75|2|3.688|4.2813|2.75|2.0625|2.25|2.625|2.1875|1.75|1.9375|2|2|4.2|3.36|3.5|2.1|1.97|1.89|1.6|1.99|1.65|1.88|1.55|1.549|2.9|3.89|3|3.25|4.6|7.4|9.9|8.76|10.25|13.79|14.05|11.48|14.56|9.32|8.35|5.99|2.8|2.35|3.55|3.72|3.73|3.75|5.32|5.95|5.47|5.55|5.65|7.51|6|6.36|8.2|8|8.85|11.06|11.61|13.36|17.65|15.54|15.89|13.58|14.32|13.72|11.79|9|8.92|7.8|6.6|9.25|9.9|13.12|11.29|9.66|8.77|4.53|4.7|6.87|7.44|6.88|7.76|9.23|6.86|7.6|5.42|6.7|7.63|
2020-10-24 13:56:38|russ2000_1522|VCRA|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.1|27.54|30.01|25.66|23.46|14.34|18.62|16.18|16.34|13.33|7.64|9.95|9.73|11.61|11.02|11.83|12.51|12.79|18.05|18.29|24.21|25.98|31.22|30.19|24.29|32.26|34.09|39.49|31.39|31.37|23.62|20.72|20.29|21.16|29.43|
2020-10-24 13:56:39|russ2000_1523|NAVB|price_next_month|||||||||||||||||||||||||||||||||||||||130|118.126|122.5|105|132.5|132.5|105|77.5|55|55|97.5|172.5|360|390|342.5|297.5|287.5|265|252.5|257.5|200|115|101.26|37.5|25|23.76|12.5|11.26|13.125|16.25|25|19.375|14.4|12.5|10.8|12|9|8.2|7|3.4|1.8|2.6|2.6|3.6|6|7.6|11.4|10|9.4|12.4|7.7|6.5|5.6|6.5|5|5.2|6.6|4.6|4.82|6.4|6|7.4|10.8|11.8|11.8|13.2|11|26|22|39.8|35.8|41.798|32|51.2|97|57.4|56.8|54|62.4|76.4|56|65.8|49|60.8|40|35.2|33.4|26.6|27|32.2|27|34.4|40.4|16.6|27.6|10.802|17.132|10.998|9.882|8.688|8.4|7.2|5.7|3.08|4.498|3.276|2.3|0.5762|0.93|1.2|0.8805|4.78|2.58|
2020-10-24 13:56:42|russ2000_1524|KVHI|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||7.563|9.125|9.625|8|7.375|9.5|8|5.125|3.75|2.75|2|1.3125|2.25|2.1875|2.8125|2.9375|5.875|6.375|5.75|6.875|6.35|6.95|4.5|7.65|6.36|7.3|6|11.03|12.36|24.2|28.49|20.5|13.48|10.15|7.33|11.14|9.44|9.49|9.55|9.83|10.21|11.35|13.64|10.7|9.31|8.6|9.34|7.86|7.74|7.33|5.63|5.94|5.41|6.5|10.51|14.66|13.77|11.4|15.65|11.78|14.72|11.31|7.72|8.25|10.01|12.92|13.55|14.13|13.47|13.59|13.04|13.01|12.95|14.04|11|12.4|15.04|13.1|10.03|9.59|9.52|7.58|8.9|11.5|7.85|9.3|12.1|10.3|10.7|13.8|12.35|10.73|10.06|10.8|9.81|10.94|8.81|7.87|9.38|
2020-10-24 13:56:45|russ2000_1525|LQDT|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.29|12.7|14.48|14.9|17.98|18.03|18.38|12.08|12.48|8.76|10.64|9.5|8.38|7.87|9.35|9.76|10.51|12.03|13.48|16.35|13.82|19.65|25.08|29.79|40.24|44.24|42|43.61|43.02|29.33|34.82|32.5|22.51|22.35|14.91|12.28|7.96|9.35|9.24|8.18|6.32|5.18|7.81|9.8|9.85|7.35|6.25|5.95|4.7|6.2|6.95|5.56|6.88|6.53|6.15|6.41|5.94|4.65|5.13|11.11|
2020-10-24 13:56:47|russ2000_1526|OXFD|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.4|19.5|19.57|17.33|14.6|12.92|13.1|12.45|12.3|10.74|10.76|8.86|13.03|14.7|15.33|16.26|16.89|13.93|12.7|13.37|16.04|13.47|16.03|13.69|15.94|16.74|9.85|13.3|11.81|
2020-10-24 13:56:48|russ2000_1528|TSC|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.59|13.72|13.03|11.78|14.12|14.19|9.08|10.33|10.68|12.92|12.06|13.27|12.09|13.25|15.87|22.15|23.05|25.5|22.5|22.75|23.4|26.75|28.21|20.1|21.73|21.17|20.78|25.55|8.36|14.875|14.67|
2020-10-24 13:56:49|russ2000_1529|CWST|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.25|26.125|26.5|25.625|31.375|32.625|23.625|25.375|15.625|17.8125|6.625|10.625|9|8.125|8.83|12.71|9.64|14.25|11.7|10.27|6.425|8.229|8.22|9.21|12.68|14.83|14.5|12.86|11.78|14|13.1|12.49|12.2|12.85|14.02|13.12|10.48|12.64|9.51|10.51|14.36|12.15|11.01|11.42|9.16|4.12|1.8|2.04|2.89|4.69|5.19|3.69|4.63|6.86|6.85|6.37|5.64|6.84|6.4|5.3|4.35|4.49|4.33|4.62|5.72|5.56|5.06|5.06|3.75|3.87|6.17|5.8|6|5.6|6.6|8.71|10.45|12.8|13.95|17.08|18.43|23.23|23.76|25.91|29.65|29.18|34.01|40.55|43.17|47.79|39.98|50.74|56.72|
2020-10-24 13:56:51|russ2000_1530|BGFV|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.29|9.9|11|11.08|14.79|16.5|22.05|24.63|25.97|22.68|27.32|25.81|27.88|23.15|21.37|19.59|18.23|22.34|24.84|26.02|23.89|18.77|12.38|9.19|7.46|9.75|6.91|6.69|10.79|15.01|17.02|16.29|12.79|13.63|14.66|11.88|8.74|6.37|9.96|8.16|7.38|9.995|13.2|14.86|22.93|16|18.82|16.46|12.02|9.55|13.12|13.3|14.4|10.17|10.91|10.77|10.04|13.9|16.35|14.95|11.75|8|6.625|7.2|7.05|5.08|3.32|3.03|1.94|2.1|3.16|0.722|2.66|7.86|
2020-10-24 13:56:53|russ2000_1532|HCKT|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.938|22.625|17.375|29.125|26.75|22.813|10.063|32|24.75|19.438|14.938|4.188|4|7.92|3.6|7.83|6.91|1.99|1.8|2.689|2.28|2.33|4.5|6.1|7.75|5.61|4.95|4.65|3.85|3.76|3.99|4.31|6.32|3.99|2.71|3.21|3.26|3.72|3.25|4.32|4.09|5.84|4.37|2.98|2.25|2.4|3.1|2.64|2.89|2.89|4.11|3.6|4.19|5.15|3.82|3.9|6.22|5.35|4.06|4.3|4.86|5.35|6.95|6.13|5.89|6.15|5.97|8.7|8.85|13.43|13.9|15.5|14.35|13.65|16.1|17.77|19.3|15.58|15.63|15.79|16.16|16.53|19.6|16.17|15.68|16.68|16.33|16.26|14.44|13.055|12.6|
2020-10-24 13:56:55|russ2000_1533|OPY|price_next_month||||||||||||||3.875|4.125|3.75|3.3125|3.25|1.5|2.125|1.8125|1.75|1.625|1.6875|1.9375|1.9375|1.6875|1.375|1.4375|1.625|1.1875|1.1875|3.875|3.75|5.75|8.875|7.75|7.75|6|6.125|7|7.25|9.125|9.625|7.125|6|6.422|6.344|7.094|8.125|9.813|9.5|11.719|13|13.375|15.375|15.5|19.563|19.063|18|20.188|18|15.625|14.625|16.625|14.75|15.375|15.75|16.875|19.25|20.125|24.1|25.2|27.5|23.8|27.65|23.8|21.27|21.3|23.72|24.5|27.76|33.91|33.67|30.7|23.62|22.75|24.3|20.3|21.18|19|20.43|26.3|29.19|35.98|35.9|39|56.54|42.72|43.55|37.35|29.78|17.37|13.25|10.72|28.01|25.5|27.31|29.07|28.63|25.45|26.1|30.71|25.88|17.57|17.44|17.06|13.91|16.28|17.01|18.5|19.16|19.83|23.48|25.46|22.82|24.55|19.75|23.89|22.7|18.35|15.33|15.28|15.74|14|17.1|17.3|15.75|21.75|27.5|26.85|29.55|30.76|26.93|26.25|29.14|27.2|27.55|20.58|21.19|26.33|
2020-10-24 13:56:58|russ2000_1535|PFSI|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.1|20.6|17.78|18.07|17.63|15.25|14.23|17.16|17.19|17.65|15.71|15.16|11.52|11.6|16.45|16.65|16.1|16.9|18|23.4|23|19.7|21.19|21.24|22.82|22.74|30.15|33.07|20.36|39.86|59.12|
2020-10-24 13:56:59|russ2000_1537|FF|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6|6.5|5.4|5|5.5|7.35|6.9|6.81|6.45|7.5|9.92|11|12.05|10.58|12.7|10.97|10.51|12.43|12.43|11.83|14.17|18.12|15.99|20.32|16.98|11.75|12.06|10.96|12.46|12.38|13.07|10.56|10.78|11.32|13.95|14.27|14.78|15.96|13.59|11.75|14.54|17.51|16.29|13.68|11.86|11.67|12.12|12.69|11.56|11.55|
2020-10-24 13:57:00|russ2000_1540|FRPH|price_next_month||||||||||||||2.9199|2.3637|3.1285|3.4761|3.4761|2.0856|2.8504|3.6151|4.3103|3.5456|3.3718|3.9627|4.3798|4.3103|3.8237|3.6846|3.5108|3.0589|2.7808|3.198|3.337|2.9199|3.337|3.337|3.198|3.198|3.4065|3.5803|3.5108|3.8237|4.1017|3.9975|5.1446|5.0055|5.4226|5.8398|5.8398|6.0483|5.8398|5.7007|5.7007|5.8398|7.2997|6.9521|7.3692|10.3586|8.6206|9.733|8.3425|6.674|7.9602|6.4655|6.3959|6.4655|6.5525|5.5964|5.3531|4.7274|5.0055|5.5617|4.8693|5.1446|8.2313|8.7458|6.9771|5.2836|6.9805|6.5016|8.5956|8.0394|8.9624|8.8709|9.1045|9.7496|13.4871|12.1523|16.8241|19.6272|17.6695|21.2457|18.6483|22.4525|23.6455|24.5215|25.0026|27.4108|23.7762|22.6222|22.6361|19.4659|19.135|19.199|22.269|24.4714|24.7745|23.3424|21.1205|18.9125|23.5844|21.0316|19.3297|19.1878|17.1439|18.3286|19.3881|23.3591|21.4987|24.1517|28.7401|30.8424|30.4336|29.0988|27.7473|35.339|30.2|34.72|29.51|33|30.36|36.48|36.38|31.8|39|42.7|46.15|44.35|49.95|57.5|65|48.47|50.72|50.69|49.58|51.78|47.34|43.49|39.12|41.31|
2020-10-24 13:57:03|russ2000_1542|TITN|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.3|22.11|25.24|12.55|14.46|11|11.04|12.07|12.72|14.89|12.37|18.22|19.49|26.77|29.87|20.8|22.52|27.47|28.84|20.72|26.93|26.31|20.26|16.08|16.7|16|15.75|13.29|12.4|13.35|15.38|12.54|8.97|11.1|11.85|10.29|14.51|15.5|17.58|15.97|23.23|24.07|14.98|15.43|16.52|16.06|19.9|14.34|14.22|8.32|10.48|14.64|
2020-10-24 13:57:05|russ2000_1543|HUBS|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.1|33.41|39.51|48.64|47.23|54.65|41.95|42.51|57.55|47.85|60.3|64.3|85|89.15|110.9|128.75|145.75|126.76|163.99|174|150.76|168.5|127.37|235.26|293.34|
2020-10-24 13:57:06|russ2000_1544|INWK|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 13:57:06|russ2000_1545|VLGEA|price_next_month|1|1.5|1.125|0.9063|0.875|0.8282|0.8282|0.8282|0.9844|1.125|1.3906|1.75|2.1563|2.7188|2.625|3.625|4.25|4.625|3.5625|3.8438|4.9375|5.625|5.0625|5.25|4.3125|4.25|4|3.625|4|3.75|2.25|1.875|2.0625|2.0625|2.1563|2.0625|1.75|1.625|1.5625|1.75|2|2.25|2.125|1.875|1.9688|1.875|1.9063|1.6875|1.6875|1.75|1.75|1.6875|2|2.125|2.25|2.25|2.125|2.1875|2.4375|2.547|3.3438|3.75|3.75|3.625|3.1875|3.0625|3.5625|3.2813|3.2969|3.2188|3.25|3.5938|3.675|4.8625|4.9975|6.625|8.24|6.7375|5.985|6.25|5.665|6.2525|6.69|7.915|7.955|8.02|9.1475|9.875|11.15|13.81|14.03|14.625|14.75|16.4375|17.25|21.245|22.03|23.28|27.295|25.495|23.545|21.125|24.57|27.54|30.98|29.13|30|26|26.91|27.34|29.2|31.41|27.04|26.88|28.36|31.63|27.6|35.41|36.67|31.99|35.2|36.85|36.66|29.04|24.19|23.52|27.75|28.97|31.93|28.68|25.06|26.26|24.4|31.64|29.9|30.29|26.39|24.73|23.99|23.48|27.2|26.93|24.64|26.89|29.38|25.03|26.5|22.26|24.03|25.25|23.33|
2020-10-24 13:57:09|russ2000_1547|GBLI|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.9|34.54|30.96|28.998|34.9|36.68|36.2|36.52|38.98|46.02|41.02|43.82|46.48|48.4|49.84|44.7|39.28|39.06|27.18|27.12|23.54|8.98|10.34|15.4|15.34|19.52|14.92|16.52|20.31|21.97|22.33|18.67|20.37|17.39|20.25|21.77|23.12|22.24|24.01|24.39|24.52|25.4|26.74|26.58|27.71|27.77|28.23|26.12|28.6|30.99|26.64|29.66|38.02|38.7|39.38|43.7|40.6|39.44|39.56|36.82|35.77|31.2|31.08|24.86|29.62|24.6|23.01|22.46|
2020-10-24 13:57:11|russ2000_1548|PLAY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.28|26.18|31.09|35.92|40.24|41.89|38.95|46.11|39.18|55.84|60.19|65.36|48.67|55.9|40.6|47.74|64.42|45.28|54.66|39.31|38.23|40.26|10.7|13.21|15.64|
2020-10-24 13:57:11|russ2000_1549|GCAP|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 13:57:12|russ2000_1554|BOX|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.23|17.66|17.57|11.2|13.32|12.15|10.04|15.87|15.05|16.68|18.11|19.16|21.68|20.6|25.91|21.18|18.57|19.7|17.35|16.75|16.97|15.34|20.63|17.16|
2020-10-24 13:57:12|russ2000_1555|GIFI|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.407|15|30.75|15.5|18.375|17.625|13.75|8.5625|10.25|12.375|12.375|9.25|13.125|18.4844|17.0625|18.8125|17.125|13.51|7.99|12.44|16.14|17.34|10.73|16.8|17.14|17.51|15.35|16.45|20|22.37|24.01|21.6|24.51|21.85|28.62|25.19|23.95|19.67|23.5|33.08|26.87|35.82|37.76|31.59|31.63|42.99|20.98|16.29|8.87|14.5|18.96|21.94|21|15.05|21.84|28.36|31.37|33.07|26|30.78|26.37|29.68|27.89|24.95|19.81|19.99|23.57|22.11|22.44|21.86|16.6|20.05|15.86|11.53|12.54|10.21|7.84|6.9|10.14|12.55|10.3|11.25|12.65|13.8|8.2|9.05|9.25|8.35|8.95|6.88|5.43|5.2|3.16|3.06|3.44|
2020-10-24 13:57:15|russ2000_1556|TNAV|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.8|8.24|5.17|7.25|11.86|18.5|8.63|7.88|7.1|6.18|6.11|7.98|6.43|5.43|6.08|6.45|6.22|5.86|6.78|6.66|8.05|7.96|7.69|5.69|6.03|4.94|5.8|7.05|8.5|8.1|6.5|5.5|5.25|5.5|5.26|4.38|6.1|8.27|4.69|4.34|4.46|5.15|4.29|
2020-10-24 13:57:16|russ2000_1557|ECOM|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.44|15.61|36.9|41|34.74|25.9|15.99|21.54|9.63|10.7|10.08|13.57|11.65|14.28|12.83|14.25|10.95|11.5|12.05|9|9.1|14.7|12.77|11.41|11.87|8.91|9.1|9.14|7.3|15.97|16.5|
2020-10-24 13:57:17|russ2000_1560|NC|price_next_month|0.8903|1.0191|0.9846|1.2308|1.1641|1.0997|1.1641|1.3573|1.3274|1.4194|1.5183|1.5736|1.983|1.892|2.0558|2.0194|1.8193|1.8011|1.4554|1.7647|2.5197|2.3105|2.2923|2.5561|2.8017|3.3383|3.5475|3.784|4.0387|5.1303|1.7101|2.9108|3.0018|3.4202|3.6385|3.4839|3.966|3.3656|3.1564|3.3474|3.7113|3.7204|3.1382|3.9933|3.6476|4.0206|4.2934|3.5566|4.0296|4.4572|4.1661|3.8295|4.5936|3.684|3.3656|3.8113|3.3656|5.0484|7.4953|7.3089|12.239|8.3913|6.6949|6.1627|5.8807|5.6943|3.3747|3.6931|3.2656|2.6425|2.7698|4.0191|4.9265|5.0248|3.8059|4.0751|5.3559|3.4166|3.1437|2.9472|3.8204|5.3304|5.7343|6.24|6.1913|6.6505|6.8011|7.2734|7.579|8.4122|8.4493|9.9579|11.7233|10.0547|10.9592|10.5117|11.5981|9.5707|7.5383|7.2814|6.542|7.3498|4.4834|2.3279|2.7835|3.0629|4.3371|3.9165|6.3266|6.4795|7.2232|7.2952|7.6576|6.6134|5.9744|7.4371|8.2572|7.2879|11.5681|14.885|13.254|14.0101|13.0141|13.487|12.242|10.8942|13.3796|12.5755|11.1889|11.5978|10.2409|10.8714|13.5966|12.8542|16.7103|16.8473|19.3373|14.9855|41.6|42.05|36.85|33|34.54|34.08|40.89|53.15|65.5|47.14|35.15|21.84|21.28|
2020-10-24 13:57:20|russ2000_1562|OCFC|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||7.083|8.083|8.583|9.209|11.709|11.833|11.938|12.3333|12.959|9.8333|10.0833|10|12.4583|10.7917|10|9.75|12.4792|13|16|14.56|16.5333|16.4667|16.2933|19.9667|23.34|20.96|21.98|21.399|25.25|25.9|27.32|23.25|23.06|24.55|24.03|22.09|23.77|23.36|23.16|22.41|22.03|22.1|22.69|17.29|17.56|17.1|15.18|17|17.93|16.41|16.29|11.16|11.45|12.26|11.37|12.04|11.88|12.58|13.17|13.07|13.44|11.97|13.16|13.95|14.4|14.3|14.22|14.34|16.22|17.1|17.16|17.2|17.09|15.71|16.68|16.99|18.67|18.05|19.67|17.91|18.16|19.21|29.94|27.63|27.34|28.09|26.48|26.13|30.3|26.62|23.13|25.15|25.49|23.28|25.08|15.8|16.09|14.91|
2020-10-24 13:57:22|russ2000_1563|MXWL|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 13:57:22|russ2000_1564|BCOV|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.3|21.95|15.63|13.25|9.51|6.02|8.56|11.61|11.69|9.93|10.63|5.51|7.58|7.07|6.23|5.35|6.1|6.05|9.18|13.29|8.2|8.5|6.3|7.25|7.2|6.95|9.85|8.03|7.1|8.28|10.34|10.35|8.73|7.58|7.63|10.53|
2020-10-24 13:57:24|russ2000_1566|DEA|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.5|16.37|15.72|16.01|17.51|18.12|19.65|18.4|20.22|19.94|20.56|20.63|21.03|20.29|19.9|18.24|16.14|18.05|18.19|21.25|23.01|26.66|23.42|22.82|
2020-10-24 13:57:24|russ2000_1567|SREV|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.11|22.03|13.35|15.18|15.4|13.7|10.48|5.99|6.51|9.81|12.37|8.21|8.47|5.65|3.3|4.5|3.12|5.37|4.24|4.33|4.15|3.97|4.79|5.67|3.69|3.77|3.47|3.2|3.75|3.89|2.78|1.06|0.9275|0.9202|0.8914|1.69|0.86|1.66|1.41|
2020-10-24 13:57:26|russ2000_1571|WTW|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 13:57:26|russ2000_1574|VNCE|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||261.3046|267.3221|232.4025|332.785|285.101|207.512|179.0657|107.5853|35.102|45.0399|57.5753|47.1416|52.1687|39.8379|13.2793|4.3547|6.026|6.05|8.81|16.92|14.25|9.99|13.23|14.33|18.23|16.63|4.26|5.1|5.62|
2020-10-24 13:57:27|russ2000_1576|MC|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.15|33.71|33.98|33.56|29.77|29.02|27.36|27.68|27.37|22.25|26.06|34|37.15|39.05|43.1|48.05|51.2|59.3|54.06|36.21|41.6|33.89|32.07|31.96|29.25|29.22|36.69|
2020-10-24 13:57:28|russ2000_1577|AFH|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 13:57:28|russ2000_1579|CTT|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.83|13.72|13.59|10.67|11.49|11.76|11.59|10.43|11.35|11.09|11.8|11.25|11.48|11.33|11.38|12.78|13.19|13.05|12.99|10.99|7.64|10.11|10.61|10.68|10.93|6.66|8.75|9.12|
2020-10-24 13:57:29|russ2000_1581|DGII|price_next_month|||||||||||||||||||||||||||3.6667|3.1667|3.8334|5.1667|4.1667|9.9166|12|14.8334|18|16.5001|12.75|14.75|17.25|23|18.25|20.125|22.25|19.25|13.5938|13.25|16.75|21.5|22.25|24.625|26.75|23.25|28.25|12.75|14.75|8.375|6.625|11.5|15.125|22.938|26.625|19.25|15|9.9375|7.625|11.5|12.375|11.9375|5.4375|6.25|7.25|6.6875|6.1|8.9|4.53|6.24|5.64|2.7|1.63|3.35|4.24|5.96|9.3|10.8|9.7|11.35|13.69|14.89|10.65|10.9|10.61|11.33|12.65|12.51|14.02|12.42|12.75|14.28|16.04|11.71|8.24|10.12|10.24|7.6|7.27|10.21|7.95|9.6|10.71|8.31|9.66|10.59|11.81|14.29|12.79|11.29|9.27|9.15|9.42|9.8|9.12|9.93|10.08|10.3|8.86|8.26|8.28|9.55|10.1|10.12|12.9|9.12|10.57|11.11|9.15|13.05|12.4|10.45|10.4|10.35|11.5|13.5|11.6|11.86|12.87|13.13|14.42|15.795|11.35|12.12|15.86|
2020-10-24 13:57:32|russ2000_1584|VVUS|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 13:57:32|russ2000_1585|HURC|price_next_month|16.25|19|15|16.25|13|7|5.75|5.25|4.125|4|4|3.25|4.5|3.5|2.875|4.625|5.125|5.125|2.75|3.375|6|9.125|8.375|11|16.5|16.25|19|15.25|17.25|9.625|5.75|9|11.25|13|10|13|10.625|6.875|6.25|7.75|5.5|5.125|3|3|2.875|2.4844|3.938|4.25|3.625|3.625|5.875|4.625|4.25|5|4.625|5.75|5.375|6|8.375|6.625|8.875|7|6.0625|4.2813|4.7188|4.25|3.5|3.875|4.0469|3.8125|3.375|3.5625|3.5|2.7122|2.14|2.5|2.99|1.6|1.55|1.3|1.51|2.25|2.57|4.61|7.82|9.29|14.33|13.57|10.74|17.355|17.83|34.5|31.05|20.91|26.06|33.11|44.11|46.58|60|36.57|45.79|29.18|22.5|14.18|15.33|19.52|15.9|16.76|19.46|16.88|18.4|25.35|32.5|29.42|26.12|23.57|26.33|20.4|22.98|29.68|26.83|28.5|24.49|25.92|26.66|32.11|38.53|35.08|32.36|31.3|26.87|27|32.38|26.63|26.2|30.6|29|32.95|44.75|45.15|44.2|44.3|40.74|38.35|39.33|34.19|34.79|31.3|32.69|27.74|31.36|
2020-10-24 13:57:35|russ2000_1586|PWOD|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||22.0386|21.8087|22.4973|8.15|8.2645|8.494|8.9532|9.4127|10.3306|12.6267|13.2|14.262|14.922|22.9573|24.5067|25.7117|27.5482|26.1708|24.8106|22.601|15.1515|15.1515|13.8889|16.0354|16.4141|14.7475|15.5404|16.0909|16.5657|16.7929|16.9697|17.0707|19.7071|23.6465|23.3838|22.8667|25.2778|24.9167|26.2167|26.2778|26|25.6111|25.4667|25.2778|25.22|25.2867|25.4667|25.2733|23.6667|22.9933|22.2867|21.2533|21.3333|21.4933|20.0067|16.5|15.9533|16.6667|22.5533|20.4467|20.5133|21.3667|20.8333|21.9667|25.94|25.1933|23.6867|24.4867|26.3933|26.2933|25.9667|27.02|26.7267|27.28|30.6267|34.1333|30.1333|29.3333|28.6067|32.3533|29.6067|29.06|28.6267|29.7|26.2267|27.7467|28.2333|28.3333|30.8|27.8|28.5667|32.28|28.58|29|30.4|27|23.5533|29.1067|30.24|30.57|31.55|22.9|20.2|21.86|
2020-10-24 13:57:37|russ2000_1587|BLCM|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||228.6|236.1|195.9|144.9|194.5|104.1|136.7|202.5|138.9|125|119.1|114|97.9|68.1|81.6|62|34.3|38|15.8|9.722|12.9|4.29|8.34|6.52|
2020-10-24 13:57:38|russ2000_1588|NWPX|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||10|10.25|12.75|17.5|17.5|19.25|17.75|17.75|26.75|23.5|21.5|23.125|17.625|16.125|15.125|17.125|13.25|13.75|13.4375|11.75|11.375|11|16|16.05|14.65|16.5555|16.25|20.59|17.89|15.41|11.75|14.8|13.38|14.15|15.06|17.45|19|22.75|25.88|25.75|27.04|26.95|29.41|27.49|29.87|31.54|39.49|36.36|39.02|38.62|42.53|49.88|38.4|41.73|30.84|38.35|31.48|27.83|21.7|18.67|18.65|23.47|23.41|27|21.52|22.55|20.75|24.39|25.01|24.01|26.7|30.31|33.3|36.6|37.05|38.68|34.38|26.56|23.19|19.08|14.43|8.6|8.8|11.02|11.94|17.11|15.09|16.37|19.39|19.2|17.83|20.71|19.75|23.2|24.57|25.37|27.6|32.27|21.63|22.88|27.03|
2020-10-24 13:57:41|russ2000_1589|UTI|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.1|41.85|39.08|32.25|35.81|36.6|33.28|35.48|32|29.99|21.17|18|22.61|23.1|25.18|18.95|15.94|12.69|13.22|17|15.97|12.01|14.14|20.72|20.14|24.34|22.54|18.16|19.67|18.8|20.08|14.75|12.75|12.36|13.94|13.69|10.97|12.62|11.46|12.17|13.65|13.57|12.31|10.82|9.6|10.06|8.23|4.88|4.01|3.73|2.33|1.58|3.26|3.43|3.53|3.38|2.6|2.91|3.24|2.68|3.77|3.42|3.51|5.07|7.52|5.7|6.44|5.1|
2020-10-24 13:57:43|russ2000_1590|SEAC|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||12.5|19.3333|12.833|16.6667|8.167|4.5|5.75|7.375|4.4583|5.4167|5.375|12.75|10.8333|33.25|43.75|28.625|22.4375|18.125|13|16.48|16.69|31.95|13.31|7.22|6.86|5.709|7.26|10.45|14.42|17.63|14.36|15.91|15.84|16.87|11.17|7.27|6.45|7.97|6.94|7.16|8.53|10.56|8.34|7.91|7.38|6.93|6.89|6.81|7.42|6.94|6.12|7.79|7.83|6.74|8.06|7.72|7.79|8.69|10.35|10.74|8.32|7.2|8.05|8.2|8.27|10.13|10.95|11.83|12.36|12.15|9.9|8.23|7.01|6.27|6.38|7.06|6.98|6.72|3.89|3.28|2.74|2.47|2.37|2.66|2.6|3.96|2.81|3.25|1.65|1.42|1.32|1.4|2.78|3.91|2.56|1.44|0.7901|
2020-10-24 13:57:45|russ2000_1591|HBNC|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||6.3707|6.4196|6.9136|6.6418|6.8151|7.2098|8.0988|8.296|8.4196|9.2836|9.679|10.568|11.0613|11.8516|11.7529|11.9502|10.4691|9.7778|9.728|1.8875|1.8875|1.7833|1.3169|1.2565|1.3169|1.2071|1.6461|1.7997|1.8656|3.0288|2.5811|2.8458|2.8971|3.57|3.6741|4.0231|4.8381|5.5289|4.9383|4.723|4.8593|5.3926|5.6083|5.3807|5.1674|5.1951|6.0662|5.0765|5.1457|5.4775|5.3077|5.3408|5.1457|4.8|4.3457|3.358|3.5556|2.6094|2.2222|3.2209|3.3284|3.2612|4.0849|4.2568|4.5827|5.1852|5.3254|5.3136|5.1338|5.1407|5.2741|7.8489|8.4593|9.2044|8.8889|9.2889|10.0978|10.8889|10.0356|9.6578|10.72|10.9156|10.2756|10.9111|11.28|12.3911|10.7911|11.0711|13.1822|18.7267|17.4|17.7|19.1333|26.8|29.5|20.88|18.25|16.44|16.42|16.49|17.01|18.7|10.73|9.58|11.49|
2020-10-24 13:57:47|russ2000_1592|MLAB|price_next_month||||3|3.875|4|3.5|3.125|3.5|2.625|1|1|1.375|1|0.75|0.75|0.75|0.5|0.25|0.25|0.25|0.25|0.25|0.25|0.375|0.375|0.625|0.375|0.75|1.5|0.875|1.125|3.375|4.25|3.6875|4.3125|3.0625|2.75|2.75|3.125|2.5|2.625|3.375|3.0625|2.5938|2.625|2.5|2.5|2.62|3.5|4.125|4.875|7.75|6.875|6.375|6|5.25|5.375|6.625|5.875|6|5|4.75|4.5|5.25|4.938|4|3.9375|4.5|5.625|5.875|6.3125|5|4.43|5.5|6.5|7|5.86|6.46|6.89|6.2|7.5|8|9.691|9.75|9.92|12.17|12|12.5|13.21|11.51|15.99|14.6|15.25|17.93|21.25|19.15|24.172|22.5301|22.69|21.8001|21.045|17|20.0999|20|22|24|27.135|25.82|23.95|25.75|28.421|30.96|33.06|37.52|44.45|49.64|46.3|48.77|51.99|49.36|65.26|69.63|80.27|85.7|76.47|76.37|76.17|84.89|103.54|111.85|104|100.78|115.63|126.24|119.14|139.82|144.53|159.45|141.51|168.31|202.23|182.69|226.53|236.69|251.68|227.75|262.44|238|236.94|284.06|
2020-10-24 13:57:50|russ2000_1593|AAOI|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10|14.35|22.38|23.34|14.52|10.25|13.19|17.19|19.08|16.08|14.74|10.6|21.63|23.1|51.19|60.62|61.73|37.91|24|45.97|23.36|15.88|12.46|9.88|10.25|12.5|7.32|10.19|11.48|
2020-10-24 13:57:51|russ2000_1594|UTMD|price_next_month|2.75|2.9167|1.9583|1.5833|1.5416|1.375|1.2083|1.7917|1.7917|1.7917|1.8749|1.5001|1.375|1.1667|1.1251|1.0833|1.2083|1.1667|0.625|0.9583|1.1251|1.7917|1.5001|1.8334|2.2917|2.75|4.8749|5.25|5.3333|7.5001|6.3333|9.1667|11.5001|12.1667|11.3333|13.3333|10.6667|8.5833|9.1667|13|10.125|8.75|9.25|7.125|7.875|8.125|8.5|10.125|10.5|15.25|13.75|20.875|15.5|12.125|12.75|11.5|6.625|8|8.438|7.25|7.563|7.188|6.125|6.438|6.375|7.625|6.438|7.063|7|7|7.125|9.5|10.24|13.66|11.13|15.1|15.68|14.18|17.379|17.711|19.27|21.74|23.5|25.45|25.49|26.7|17.97|20.57|21.75|22.76|28.57|32|31.49|29.94|34|33.97|32.57|30.25|31.3501|29.41|27.5|29.8|26.27|24|22|28.5|29.24|28.06|27.91|24.75|28.35|27.2|27.89|25.25|26.04|29.3|31.85|33.86|34.02|40.2|44.33|55.82|55.66|53.2|50.79|52.01|56.8|56.69|53.91|54.67|58.97|56.37|66.9|65.07|62.15|62.2|62.6|69.1|75.4|90.1|101.55|97|87.18|93.94|84.4|90.99|102.47|92.07|83|81.5|84.92|
2020-10-24 13:57:53|russ2000_1596|CCXI|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11|11.26|16.43|11.52|11.14|13.99|13.89|5.47|6.1|6.87|6.03|4.48|6.64|7.28|8.13|6.385|6.81|2.71|4.74|6.18|8.03|7.01|9.25|8.41|6.19|12.8|13.12|11.18|11.83|14.85|8.81|6.81|35.395|42.6|57.84|58.9|
2020-10-24 13:57:54|russ2000_1601|SPNS|price_next_month|||||||||||||||||||||||||||||||||||||45|47|63|94|100|106|111|80|35|17|12|5.5|15.376|11.5||11.5|15|11.752|10.752|14.752|14.5|23|32.752|27.752|36|27|27.252|35.5|50|49.375|46.25|82.5|39.6875|29.0625|12.9688|7.8125|4.25|6|3.25|5|6.1|5|3.85|4.7|4|3.49|4.21|4.51|3.3|1.75|2.069|2.31|2.189|1.84|1.83|1.5|1.31|1.29|1.23|1.53|1.55|2.54|1.518|1.3|1.05|1.85|2|1.08|0.8601|0.96|1.2801|1.44|2.19|2.99|2.51|3.22|3.93|3.7|3.562|4.25|3.34|3.52|3.45|5|5.79|5.95|6.45|7.06|7.87|7.22|7.92|6.42|8.73|10.73|11.81|10.06|11.78|12.78|13.61|13.36|11.86|11.93|13.97|12.44|9.08|10.32|11.415|12.2|15.37|16.09|21.13|25.43|24.74|30.56|28.99|
2020-10-24 13:57:56|russ2000_1602|PBPB|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.77|24.99|17.84|15.71|11.73|13.72|14.36|12.48|10.98|11.77|13.47|12.45|13.03|13.35|13.6|11.6|11.95|12.8|12.3|13.15|11.86|8.18|9.36|4.94|4.19|4.3|3.46|2.15|3.7|
2020-10-24 13:57:58|russ2000_1603|CBK|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 13:57:58|russ2000_1604|UMH|price_next_month||||||||1.125|1.375|1.5|1.5|1.375|1.625|2.125|2.25|2.5|3.25|2.9375|2.125|2.125|2.125|2.125|2.375|2.625|2.5|2.625|2.625|2.25|2.5|2.625|1.625|2.375|2.625|2.5|2.75|3.25|3.5|4|4.75|4.75|6.25|6|7.25|7.375|7.125|7.25|7.5|7.625|8.25|8.5|10|10.375|11.875|11|12.5|12.25|11.625|11.875|11.938|12|11.375|10.375|10.625|10.1875|9.5|9.1875|8.875|8.375|8|8.8125|9|10.5|10.85|11|11.2|12.25|13.65|13.35|12.67|13.34|14.13|15.18|16.4|17.33|14.42|14.24|14.28|15.6|15.38|15.54|15.3|15.8|15.13|15.45|16.1|15.84|15.05|13.8|12.96|11.4|10.05|8.129|5.95|6.492|6.4|8.53|7.54|8.1|9.38|11.48|10.59|10.43|10.34|10.68|10.04|10.31|11.79|11.18|10.51|10.35|11.05|10.93|10.06|9.45|9.85|9.91|10.1|9.63|10.07|9.6|9.89|9.43|9.8|12.36|12.12|14.65|16.02|16.54|14.94|13.38|13.53|15.44|14.33|14.03|14.05|13.15|14.93|15.8|12.99|12.3|14.18|
2020-10-24 13:58:00|russ2000_1605|FRO|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.7927||13.5088||||48.948|48.3879|53.9621|58.5052|30.5681|33.8283|38.5607|31.9353|16.8265|40.4186|39.1216|50.164|61.2064|99.732|107.6896|136.8589|201.2698|171.7754|219.2476|200.962|188.9817|171.1915|155.3863|178.5328|166.9135|139.9399|179.45|255.8|254.45|215.35|236.9|303.3|187|165.2|88.3|106.25|121.75|151.95|174.15|143|143.05|132.75|115.25|70.85|25|22.55|32.25|23.3|18|17.3|10.35|9.9|11.65|17.95|18.95|14|7.25|12.55|13.15|12.1|16.1|14.65|7.9|7.54|7.89|7.45|6.95|5.82|5.99|4.82|4.82|5.62|6.1|5.95|7.91|8.03|11.43|13.18|8.8|7.1|6.67|
2020-10-24 13:58:03|russ2000_1606|QTWO|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.56|14.57|14.36|18.31|20.66|27.83|24.18|25.18|23.51|27.36|29.09|28.55|35.75|36.9|41.1|39.4|46|59.65|55.19|48.96|66.66|77.13|75.21|83.3|59.77|88.73|93.77|
2020-10-24 13:58:04|russ2000_1607|LLNW|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.96|9.4301|6.13|3.25|3.5|2.52|2.74|3.46|4.11|4|3.85|4.04|4.5|6.18|6.49|7.24|5.01|2.77|3.02|3.01|3.1|2.35|2.27|2.04|2.41|1.94|2.24|2.24|2.86|2.29|2.71|3.5|4.19|2.01|1.39|1.68|1.56|1.9|2.42|2.45|3.15|4.19|4.45|3.89|4.75|4.76|2.72|3.18|2.53|2.89|4.52|5.65|7.915|5.8|
2020-10-24 13:58:05|russ2000_1608|FC|price_next_month||||||||||||||||||||||||||||||||||||||12|12.5|13.75|15.1667|17.9167|21.3333|23|24.5833|24.5|23.5833|21.9167|22.1667|16.25|15.9167|16|18|13.1667|13.5|13.6667|14.0833|17.6667|14.9587|14.5833|16.6667|13.1667|13.1667|11.0833|6.4583|4.6667|5.375|5.3333|6.0833|5.3333|5.3333|5.6|4.4|3.4|2.36|3.3|2.7|2.3|1.6|1|0.66|1.1|1.71|2.69|2.71|2.36|1.85|2.42|3.79|7.31|6.76|7.16|9.05|5.89|5.66|7.05|7.69|8.46|7.2|7.5|7.7|8.97|5.1|4.11|4.2|6.49|5.22|5.24|7.88|6.23|8.38|7.83|9.22|11.2|9.64|8.8|9.29|10.41|12.02|13.88|14.08|16.14|18.8|19.11|20.27|18.86|19.61|18.07|18.64|18.91|17.13|17.71|16.47|16.42|18.3|17.5|21.25|18.65|19.4|28.8|24.4|25.55|22.34|24.36|28.51|36.5|38.2|31.8|20.75|18.09|18.32|
2020-10-24 13:58:08|russ2000_1609|EHTH|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.9|20.8|21.5|19.44|27.08|32.4|27.36|16.52|12.73|14|16.29|16.55|14.02|17.01|15.32|10.95|12.65|13.69|12.56|13.27|14.17|14.59|16.09|17.55|20.0108|27.34|20.51|22.72|33.28|47.59|46.06|37.7|20.8|24.23|10.66|13.72|13.27|10.28|8.72|13.41|10.95|10.9|10.85|18.23|24.46|17.12|15.96|24.02|27.75|40.74|61.45|93.51|60.84|94.42|133.64|105.18|81.16|
2020-10-24 13:58:10|russ2000_1610|TIS|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 13:58:10|russ2000_1611|WINA|price_next_month||||||||||||||||||||||||||||||||||||||||||15|18.5|16.5|14|13.375|10.75|11.5|11.375|10|9.125|9.625|8|7.25|9.5|8.875|10.5|11.75|13|12.5|13.063|15.125|11.75|13.125|10.625|6.875|4.625|4.438|6.375|4.125|4.75|4.625|5|7.2|9.1|10.8|10.15|9.76|10.25|9.97|13.69|18|18.43|21.889|27.5|22|26.66|25|20.98|19.97|21.24|22.37|26.79|25.25|21.54|18.45|17.43|19.63|21.04|20.64|17.65|16.81|15.03|9.9|12.89|17.93|21.13|22.34|27.97|33.45|32.92|33.83|41.71|45.21|49.63|68.67|57.34|55.24|53.28|64.68|61.87|71.9|73.21|80.65|75.86|65.47|82.28|81.51|90.01|101.36|100.75|94.36|95.2|100.57|106.95|110.75|129.1|133.05|130.75|134|130.3|147.2|153.69|154.15|184.55|169.01|180|198.97|150|158.98|169.6|
2020-10-24 13:58:12|russ2000_1612|CPST|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12500|9550|4600|5870|3400|1118|1108|724|348|130|202|158|230|392|420|530|402|324|342|298|314|736|640|746|456|292|218|204|240|230|346|476|666|246|202|142|150.24|282|284|260|200|160|197.98|364|314|220|226|200|216|198.88|186|178|252|232|285|430|298|162.44|148.26|127.16|77.28|49.3|14.8|15.2|13.3|13.6|7.3|8.3|6.952|9.77|8.082|16.5|14.6|9.751|7.548|9.325|8.124|4.7245|3.63|1.23|3.07|5.93|
2020-10-24 13:58:14|russ2000_1614|UCTT|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.02|7.26|4.71|6.15|6.4|7.05|5.95|8.87|7.97|8.1|10.46|15.37|18.07|13.3|15.03|10.12|11.19|7.2|5.34|1.97|1.18|2.25|5.25|7.69|7.91|9.48|9.24|9.2|10.42|8.38|4.1|6.05|7.69|6.57|5.69|4.85|6.06|6.22|6.7|10.71|13.16|9.13|9.24|9.7|7.41|6.13|5.73|5.5|5.08|5.81|7.35|11.85|16.56|21.34|30.73|22.4|18.36|16.05|12.75|9.39|11.41|13.78|14.395|22.31|12.94|23.79|22.43|
2020-10-24 13:58:16|russ2000_1616|NDLS|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||44.32|43.58|35.82|39.31|33.58|19.5|25.41|17.74|15.05|13.81|10.22|11.2|9.73|4.65|4.05|5.6|3.9|4.3|5.25|7.6|11.95|11|7.07|6.35|7.77|5.63|5.73|4.12|6.035|7.45|
2020-10-24 13:58:18|russ2000_1619|PAYC|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.1|14.6|16.3|26.06|31.97|33.52|38.17|34.87|34.43|43.4|49.34|46.47|58.02|66.72|74.46|81.03|107.87|101.37|140.7|121.02|183.48|232.92|207.94|279.49|186.02|313.73|339.28|
2020-10-24 13:58:18|russ2000_1620|TBNK|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.99|15.75|18.65|18.8|18.2|16.95|19.58|20.11|20.19|19.73|19.98|21.57|23.46|22.69|23.42|23.16|22.8|21.8|23.08|21.55|21.24|20.58|21.52|23.72|24.67|26.78|27.25|25.89|26.32|28.8|32.59|31.17|31.1|31.83|31.03|29.76|31.51|29.55|26.4|28.04|29.99|28.26|30.53|24.68|21.83|21.05|
2020-10-24 13:58:20|russ2000_1622|DJCO|price_next_month||||||||||||||7.25|7|8.75|15.5|14|13.5|12|14.5|15.25|14.75|13.75|13.75|13.75|13.75|13.75|14.75|14.5|14|13.75|15|15|12.75|10|8.75|8.875|9.25|9.5|12.625|11.75|16|18.25|18|17.25|19|16.5|20|24.5|31|38|29.5|25|28|28.5|29.5|36|43.25|36.188|39.5|39.5|33.75|36.75|31.875|36.625|36.875|31.75|29.25|28.75|29|29.75|30.75|30|32.75|23.75|27.02|26|23.25|24.17|24.85|24.75|27|31.25|36.409|33|34|40.03|42|37.05|44|42|40.5|38.25|38.8581|41.58|40.05|39.92|45|39|33.035|40.52|39.5|39.5|35.1001|46.99|56|61|69|69.12|72|70.82|73|70.56|67.5|65.55|73.05|90.135|89.55|95|103.51|112.5|143|179.4|175.08|197|175.26|230.18|183.61|195.92|197.81|196.32|204.5|220|209.1|229|207|206|229.59|231.4|224.76|239.21|248.5|220.8|216|235.47|255.34|284.7|230.9|269.85|242|
2020-10-24 13:58:22|russ2000_1623|QNST|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15|16.69|11|14.81|19.26|21.61|12.94|10.65|9.92|10.74|9.71|8.66|6.83|6.2|8.54|9.45|8.8|6.16|5.54|4.33|6|5.8|6.63|5.83|3.96|3.31|3.4|3.02|3.68|3.66|3.97|7.63|8.32|12.4|14.37|13.59|16.23|13.69|15.36|11.7|15.01|7.69|10.22|16.53|
2020-10-24 13:58:24|russ2000_1624|KEM|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 13:58:24|russ2000_1625|NKSH|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||11.4983|11.9977|11.9977|12.3727|12.4976|12.8104|12.625|13.25|12.875|12.375|12.125|12.375|12.75|13.3125|13.5|11.625|12.125|13.125|1.5625|2.0313|9.875|7.5|8.75|8.625|9.5|10|11.25|10.625|10.53|11.22|13.125|13.945|16.345|19.875|20.995|22.27|25.82|25.04|21.875|21.87|26.18|23.5|22.275|23.3351|23.5|24.197|22.65|22.65|23.75|22.6|20.2|19|19.5|18.94|17.01|19.2|19.5|18.76|24.82|25.74|27.47|28.14|25|26.59|29.81|29.22|24.69|25.76|28.37|30.61|31.84|33.82|32.12|32.6|38.15|35.9|36.1|36.96|31.43|27.89|29.8|29.07|30.68|32.02|34.3|34.17|34.67|35.18|43.45|37.9|40.7|45.2|44.85|43.9|47.1|45.65|38.4|40.19|36.92|39.14|43.8|29.83|25.93|25.26|
2020-10-24 13:58:27|russ2000_1626|MOFG|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17|13|13.5|10.2|9.5|7.47|8.995|8.49|12.15|13.97|14.98|15.16|14.57|14|14.2|14.93|20|22.16|21|21.6|23.55|24.92|25.41|26.59|25.94|24.41|23.22|28.02|28.81|32.89|29.31|28.7|26.33|27.96|30.71|37.5|34.64|34.83|35.49|33.22|32.88|34.73|33.85|25.68|29.15|28.13|29.72|35.02|18.5|18.5|20.03|
2020-10-24 13:58:29|russ2000_1627|ATLO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.688||||13.833|||18.3333|17.3333||||||17.6666|14.833|13.833|13.25|13.3333|13.6667|14.6667|15.8333|15.7667|18|18.3333|19.3333|19.5833|20.3333|20.75|23.5|27.6666|30.8503|38.0033|24|25.5|21.6|21.26|19.95|21.52|21.01|21.5|21|18.438|20|16.88|23.85|28.57|17.89|22.58|23.74|19.17|19.62|20.23|19.91|20.27|18.8|18.05|16.54|19.85|23.36|22.96|20.96|21.74|19.57|23.06|22.2|22.61|22.34|22.71|22.59|24.63|25.09|26|23.21|23.16|24.13|27.11|27.1|33.4|30.65|30.2|30.05|28.4|27.35|31.65|27.32|26.64|26.24|27.09|27.87|27.4|18.69|18.03|16.81|
2020-10-24 13:58:31|russ2000_1633|MBUU|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.75|22|20.11|18.06|18.78|22.9|20.34|14.35|16.32|16.03|12.36|14.93|19.07|21.69|26.64|32.96|28.7|33.01|42.7|51.81|34.58|40.86|39.05|30.69|40.62|21.2|51.58|56.01|
2020-10-24 13:58:32|russ2000_1634|BSRR|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||2.922|3.5|4.25|5.75|5.563|6.125|6.125|6.625|8.5|9.875|12.625|17.063|14.5|10.375|11.375|8.625|8|9|11|8.875|9|7.5|7.5625|6.75|7.25|7.25|6.65|6.05|8.17|11|9.879|10.4|10.995|14.12|13.91|15|15.81|15.18|15.94|16.61|22.33|21.81|23.5|22.26|22.76|25.211|28.16|32.1|28.77|28|27.7|29.73|23.99|21.93|14.76|20.65|19.52|9.78|12.87|10.73|7.22|14.12|11.25|12.9|10.76|11.06|11.1|10.54|8.9|9.6|10.09|12.39|12.18|13.03|15.9|16.16|16.22|16.01|15.59|17.32|16.34|16.69|16.83|16.15|17.99|17.49|15.78|18.72|26.47|26.68|24.87|27.28|26.98|26.84|29.09|27.41|24.55|25.13|27.07|26.34|29.03|17.58|17.38|17.37|
2020-10-24 13:58:34|russ2000_1635|ZGNX|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.84|46.4|40.96|36.24|15.36|19.04|16.56|19.68|23.52|10.96|14.24|12.24|17.92|27.44|21.84|18.48|10|11.36|11.68|13.35|12.74|13.07|9.67|8.04|10.79|12.75|10.3|14.6|39.2|37.5|39.1|43.95|43.69|41.13|52|48.72|39.25|51.83|23.82|27.58|17.93|
2020-10-24 13:58:36|russ2000_1638|RVNC|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.85|31.37|32.75|16.3|16.66|20.32|31.21|31.27|31.76|20.21|12.92|15.97|22.65|21.35|27.75|27.95|35.7|31.4|28.4|24.01|20.39|15.28|12.16|12.27|16.34|15|25.57|25.51|
2020-10-24 13:58:37|russ2000_1640|DEST|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 13:58:37|russ2000_1641|FVE|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||73.5|68.9|55|10.3|16.8|10.9|17.5|21.8|55.1|47.6|43|79.3|77.1|81.6|77.3|69.9|80.399|106|110.2|105|111.8|103.6|76.4|85|80.7|62.4|41.8|26.4|20.6|13.2|18.9|38.9|36.1|30.3|28.4|55|71|82.4|59.2|29.4|31.7|32.2|32.5|56.8|52.8|66.9|55.6|50.6|55.2|46.7|51.8|40|40.6|42.8|48.9|33.3|30.9|22.2|22.9|25.1|26.5|19.5|15.5|15|15|12.5|14|7.72|6.799|5.769|4.52|4.8335|3.61|2.7|3.95|4.93|
2020-10-24 13:58:39|russ2000_1642|IBP|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.8|14.48|12.47|14.1|17.76|22.31|24.86|26.05|23.39|27.65|35.72|35.49|41.65|51.85|52.35|65|77.6|59|55.35|38.07|37.05|51.19|57.62|57.06|69.04|38.09|68.19|109.2|
2020-10-24 13:58:40|russ2000_1643|CETV|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 13:58:41|russ2000_1644|ASC|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.5|12.05|14.85|13.46|13.68|10.55|11.5|10.48|11.8|13.43|12.2|8.09|6.71|7.07|7.5|8|8.1|8.75|8.25|7.65|8.45|6.94|5.12|6.13|8.39|6.76|8.53|4.62|4.57|3.45|
2020-10-24 13:58:42|russ2000_1645|WEYS|price_next_month|1.139|1.2639|1.2361|1.2361|1.2708|1.4306|1.3334|1.3334|1.5417|1.6667|1.7501|2.1806|2.5279|2.5695|2.25|2.3889|2.4444|2.4444|2.5|2.3889|2.6111|2.3889|2.5|2.2222|2.3195|2.7501|2.9444|3|3.2778|3.4444|2.9445|3|3.1667|2.9723|2.7223|2.9445|2.8889|3.1806|3.0833|3.1667|3.0556|3.1111|3.1111|3.9723|3.8333|3.4722|3.695|3.834|3.986|4.1111|4.16|4.167|4.306|4.389|4.417|4.611|5.445|8.5|7.334|7.417|8.334|8.834|8.6667|8|7.75|8|8.3125|8|8.125|8.3333|8.5208|8.0625|8|7.8333|8.5|8.7167|10.1667|12.5663|12|12.88|16.9967|16.1667|13.86|15.55|16.225|15.45|19.3|21.755|18.4|23.01|19.6|22.28|21.13|23.15|23.98|24.17|24.38|25.51|31.96|30|27.31|29.04|27.8|28.78|27.45|23.78|22.3|22.56|24.44|25.3|24.95|23.13|24.25|23.16|23.7|25.26|24.39|23.8|23.48|22.78|24|27.33|28.73|26.42|25.09|25.96|31.15|27.02|28.5|28.86|28.39|26.8|28.04|27.94|25.31|28.18|27.96|27.88|27.19|30.98|36.7|34.85|31.64|26.87|34.31|27.52|24.67|22.65|19.03|18.42|16.17|
2020-10-24 13:58:44|russ2000_1647|CARB|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 13:58:44|russ2000_1649|WIFI|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.1|9.36|6.75|8.5|11.17|11.65|8|8|5.48|6.2|7.09|6.49|6.98|6.85|7.16|7.48|8.41|8.11|8.02|6.54|7.61|8.9|10|12.16|13.07|14.75|21.8|22.39|24.26|23.94|33.88|21.63|25.26|17.85|10.56|10.45|10.81|13.25|9.96|
2020-10-24 13:58:46|russ2000_1650|BOOM|price_next_month||||||||||||||||||||||||0.3125|1.25|1.875|2.0313|2.9688|2.3438|2.6563|1.0625|1.1875|1.9375|1.3125|1.9375|2.375|1.8125|1.375|1.1875|1.0938|0.9375|0.9375|0.9375|1.5|1.125|1.5625|1.5625|1|1|0.813|1.313|2.032|2.125|2.938|4.032|6.625|4|5.438|4.469|4.063|4.438|4|2.782|3|2|1.875|0.2031|1|0.5313|0.688|0.6875|0.75|1.075|1.47|1.125|1.8|1.625|1.325|1.25|1.2|1.025|1.315|1.725|1.445|1.575|1.685|1.81|6.085|12.355|20.68|20.82|37.83|38.19|30.76|32.24|29.54|33.04|42.07|55.02|53.58|47.03|32.93|19|12.14|16.04|16.37|19.28|16.41|17.96|14.68|15.53|19.75|26.02|21.2|21.7|22.1|18.28|16.71|13.4004|16.62|15.88|19.39|22.1|21.83|20.2|20.48|18.21|14.16|13.39|11.28|7.13|6.11|9.77|10.24|10.85|15.95|15.3|13.9|21.75|22.9|38.7|41.05|38.55|34.52|69.3|52.24|44.74|41.83|25.81|29.38|37.41|
2020-10-24 13:58:48|russ2000_1651|NEWR|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.47|32.91|34.21|39.01|35.91|25.19|29.68|37.67|29.82|37.06|43.53|50.3|59.22|75.04|103.24|87.62|79.47|98.56|91.38|60.96|68.06|45.39|71.06|57.35|
2020-10-24 13:58:49|russ2000_1652|AMNB|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||14.5|14.625|14.75|15|14.5|12.75|12|12.5|12.25|12.75|14|14.125|15.813|14.75|15.5|13.875|15.25|14.125|18|20.625|18|14.5|13.125|13.375|16.375|19.15|18.88|18.51|18.9|20|26|26.1|24.529|24.5|26.72|25|26.25|23.76|23.5|24.75|24.49|23.66|23.52|22|23|22.82|22.9|23.87|22.6|22.55|21.46|20.5|20|19.03|16.53|14.5|15.51|15.77|22.99|21.43|18.89|21.71|22.1|22.78|20.57|23.14|18.69|18.72|20.72|23.43|22.62|20.99|20.24|21.73|23.84|22.94|23.25|21.31|21.51|24.2|21.52|22.51|23.68|25.2|25|26.73|26.26|27.05|35.5|38.4|37.75|42.8|37.4|38.45|40.3|36.09|32.68|37.82|36.99|36.2|34.1|26.75|21.96|23.99|
2020-10-24 13:58:51|russ2000_1653|NAO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 13:58:51|russ2000_1654|AOSL|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.7|13.44|11.4|13.24|12.74|13.19|8.09|8.01|9.47|9.3|8.91|8.99|8.83|7.85|8.35|7.58|7.48|9.35|9.07|8.84|8.93|8.94|8.45|8.85|11.88|13.53|21.85|21.61|16.84|16.65|17.13|17.45|15.28|14.53|10.72|10.44|12.37|9|12.02|13.3|6.53|10.61|15.54|
2020-10-24 13:58:53|russ2000_1655|INGN|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.15|16.35|22|21.05|31.23|34.95|43.97|46.76|39.3|44.72|49.71|59.42|65.55|76.72|95.35|93.4|118.59|127.98|193.65|215.81|127.9|93.37|65.26|46|66.17|50.29|36.57|29.74|
2020-10-24 13:58:54|russ2000_1656|FARM|price_next_month|3.6|3.275|3.025|3|3|3|3.5|3.325|3.55|3.975|4.25|4.8|4.975|4.95|5.05|5.25|6.7|7.4|4.85|5.35|5.95|6.6|6.7|6.65|7.55|8.05|8.1|8.3|8|8.4|8|8.3|9.8|9.4|10.2|12.4|12.25|11.45|10.8|12.4|14.9|15.1|15.3|13.5|13.5|12.7|13|11.8|12.1|12.2|12.75|13.4|13.2|13.6|15.4|14.5|13.1|13.25|14.6|18.65|19.688|23.5|20.15|21.7|19.225|19.725|16.6|16|18.5|17.6|19.5063|22.2|21.501|23.2|22.3|28.35|34.6998|33.5|30.8|31|32.525|33.55|32.25|31.5|38.711|25.91|26.7|25.84|21.9|23.45|19.95|20.82|21.8|20.98|22.56|20.14|21.45|20.67|24.89|23.55|24.72|26.34|24|20.36|19.75|22.48|18.9|17.19|18.71|16.88|16.41|12.97|12.03|7.83|5.85|9.98|9.1|7.8|9.73|13.44|15.15|15.93|18.06|21.63|19.71|20.47|29.16|29.91|24.93|23.66|28.38|27.87|30.21|30.67|32.7|34.8|35.5|31.15|33.95|31.6|28.35|28.85|24.11|24.6|20.16|16.24|12.83|11.98|9.24|4.98|4.22|
2020-10-24 13:58:57|russ2000_1657|CLFD|price_next_month||||||||||||||1.6875|2.0625|2|3.125|3.25|2.5|3.25|3.125|3.625|3.75|4|6|8.5|7|6.5|6.25|6.75|6|4.5|4.5|4.75|5|5.5|4.5|4|3.25|3.1875|2.75|2.375|4.4375|4|3.75|3.5|3.5|3.25|3.25|4.75|8|5.75|4.5|5.75|5.125|5.125|5.75|5.375|8.625|7.375|6|5.5|4.563|5.75|6.25|7|5|19.875|21.75|15|11|10.938|9.4|7.53|3.1|3.5|2.2|2.19|1.62|1.43|1.45|3|2.67|3.04|2.68|1.56|1.41|1.66|1.22|1.31|1.21|1.29|1.57|1.32|1.4|1.47|1.22|1.09|1.16|1|1.35|1.2|1.02|1.192|1.3|1.7697|3.89|2|2.5|2.37|2.82|4.737|5.89|8.05|5.2|5.58|4.25|4.99|5|5.26|7.03|10.87|14.84|24.95|15.76|12.87|14.68|11.78|13.55|19.68|14.03|14.8|18.56|20.01|16.75|17.2|14.15|11.5|13.7|12.95|12.2|12.95|12.02|11.77|14.74|13.25|12.33|12.72|13.03|18.64|21.58|
2020-10-24 13:58:59|russ2000_1658|GDP|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13|13.95|12.475|9.89|11.79|11.11|12.5|14.01|13.84|14.96|12.38|10.19|9.41|4.05|7.39|8.84|
2020-10-24 13:59:01|russ2000_1659|TTGT|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.79|13.49|16.55|14.33|14.53|9.97|5.77|4.68|2.61|4.17|6.6|5.91|4.89|5.36|5.44|7.07|8.39|7.43|6.1|6.34|6.93|5.05|5.69|5.48|4.61|4.56|4.95|6.77|6.46|8.74|9.32|10.88|10.93|9.1|9.25|8.51|7.18|8|8.26|8.5|9.06|9.69|12.12|13.69|19.89|30.24|19.17|12.25|16.24|21.01|22.52|25.7|21.24|30.21|50.9|
2020-10-24 13:59:02|russ2000_1661|KRNY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.2512|7.813|8.6279|8.6279|9.4972|9.8884|10.084|11.1562|11.1779|10.2796|9.6639|9.4683|8.4758|7.86|8.1208|8.512|8.4034|8.3599|8.2875|7.5848|7.1066|7.7659|6.5198|6.5198|6.5126|7.4037|6.8821|6.4402|6.9183|7.1356|7.0125|7.0559|7.2515|7.2588|7.6934|7.4906|8.3382|10.6491|11.0258|9.7653|9.8812|9.7653|11.53|11.47|11.96|12.39|13.13|13.59|15.45|14.9|14.7|15.25|14.1|13.3|13.9|13.66|13.01|12.98|13.55|13.005|13.39|7.93|7.48|7.27|
2020-10-24 13:59:04|russ2000_1662|HTBK|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.6111|10.0278|9.6668|12.3332|15.5|19.25|15|15.625|14.25|10.5|10.75|10.25|9.5|8.5|8.46|7.25|7.75|8.41|9.5|8.8|8.65|9.11|12.06|11.99|12.12|12.74|14.55|16.96|18.47|18.79|19|19.67|21.77|24|24.19|23.77|26.65|24.33|22.68|20.6016|17.46|18.78|9.51|14.54|10.76|7.51|3.39|4.51|4.17|4.2599|3.665|3.51|4.57|4.63|5.07|4.39|4.59|6.42|6.57|6.74|6.99|6.6|7.24|7.59|8.21|8.12|8.14|8.56|8.96|8.99|9.53|11.32|11.52|10.06|10.35|10.87|14.09|13.83|14.08|14.75|15.38|16.4|17.13|15.04|12.31|12.72|12.29|11.36|12.78|7.78|6.815|7.01|
2020-10-24 13:59:07|russ2000_1663|LYTS|price_next_month|||||||||2.8416|3.9072|3.0208|3.7092|4.5311|4.7087|3.3205|3.4317|2.6654|3.0208|2.4877|2.0102|2.6986|2.9874|3.0208|3.7092|4.5311|3.7778|4.9778|4.4889|3.6444|3.4667|1.6889|1.1556|2|1.8223|1.7778|1.6444|1.4222|1.4222|1.6|1.8223|1.5556|2|3.3777|4.0889|3.6444|3.7333|4|4.222|5.289|7.1111|8.934|8.534|9.866|8.134|5.334|7.134|5.8|7.8|9.8|9.6|12.1333|10.8|10.9333|11.2|10.8|13.0667|12.8333|10.1333|9.4667|8.9333|10|9.6|11.76|12.7893|11.7333|13.904|15.896|10.2|8.2|8.056|8.36|9.432|12.48|13.74|11.59|10.39|10.65|11.42|12.07|14.89|17.99|14.43|16.71|15.31|17.95|19.09|15.76|16.67|22.91|12.28|10.96|9.23|7.85|4.55|5.61|6.49|6.99|5.96|7.03|5.26|9.25|7.44|8.29|8.32|6.73|7.11|6.85|6.45|6.78|7.24|7.04|8.16|9.21|8.44|7.61|7.14|7.16|7.34|8.96|9.96|10.74|11.54|12.65|10.96|8.6|9.52|9.07|8.37|6.95|7.94|6.13|4.89|4.32|3.27|3.4|3.96|5.19|6.65|6.2|5.86|7.38|
2020-10-24 13:59:09|russ2000_1666|AAC|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 13:59:10|russ2000_1667|HABT|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 13:59:10|russ2000_1668|VPG|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.39|15.8|18.67|15.95|16.86|13.69|16.88|14.6|14.09|13.92|13.88|14.72|15.39|14.83|15.29|18.18|16.99|15.1|17.34|15.84|14.64|11.73|10.8|15.1|13.28|16.02|18.9|15.55|17.25|24.05|25.7|29.85|39.1|37.14|30.46|36.46|40.56|32.17|33.39|21.52|23.15|26.12|
2020-10-24 13:59:11|russ2000_1670|BELFB|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.625|7.25|15.5|16|13.1875|15.5|21.9375|18.25|26.5625|35|31.6875|22.81|29.93|19.3|24.25|24.5|26.4|21.85|20.09|20.1|24.75|28.2|34.83|34.69|39.15|31.54|32.44|28.05|31.65|34.82|32.47|33.39|30.62|33.02|35|38.73|35.06|34.04|27.79|28.24|23.99|19.8|21.85|15.17|16.83|20.24|21.7|22.54|16.37|21.19|24.17|19.62|21.91|17.87|19.73|15.89|18.84|16.8|20.03|15.48|13.96|17.45|21.35|22.95|25.52|22.77|26.03|17.66|22.58|20.66|18.95|13.78|17.26|24.69|32.2|23.3|25.15|32.55|24.5|19.15|22.55|23.13|18.33|25.11|16.5|14.7|19.38|8.93|9.96|10.79|
2020-10-24 13:59:14|russ2000_1671|VOXX|price_next_month|||||||||||||||||15.75|13.25|7.5|6.75|8|4.5|4|4|4.125|3.625|2.875|2.25|3.375|2.75|1.125|2|2.25|2.125|1.625|1.625|3.125|3.75|4.5|8.25|7.875|11.625|17.625|15.625|15|7.25|7.625|7.25|6.188|6|5.625|5.688|4.5|4.5|5.125|6.875|5.438|7.75|9.063|6.813|7.188|4.625|5.5|6.625|6.438|13.313|20.375|47.5|34.3125|15.5|13.6875|13.25|8.35|10.07|7.65|7.05|7.47|6.87|7.97|9.071|7.28|11.65|12|14.19|15.09|17.32|14.4|16.4|13.66|18.015|14.21|14.96|12.14|12.53|13.12|15.42|14.39|10.12|12|10.26|10.92|9.13|5.89|4.51|5.56|7.89|6.46|6.65|9.31|7.45|6.48|7.18|7.38|7.19|7.11|12.72|12.69|7.49|6.22|9.66|9.53|13.55|15.51|13.33|11.75|9.91|8.53|8|9.53|8|5.16|4.29|4.49|2.65|4.1|4.2|6.5|6.7|6.7|5.95|5|5.25|5.1|5.21|4.36|4.69|4.85|4.3|4.74|6.52|13.87|
2020-10-24 13:59:17|russ2000_1673|BNFT|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||49.05|56.05|43.88|46.73|26.79|31.3|37.14|41.25|28.61|34.06|34.78|36.61|40.24|30|27.35|35.35|32.225|26.1|23.5|35.6|37.77|46.13|44.59|25.63|23.25|20.46|8.22|11.15|10.6|
2020-10-24 13:59:18|russ2000_1674|USAP|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||9.62|9.56|12.5|12.5|12.75|11|10.125|8.5|10.25|10|13.75|15.25|12.625|11|9.125|6.938|6.875|5.75|5.25|4.625|6.125|6.1875|7.0625|7.375|7.875|7.74|10.29|7.07|9|14.86|9.9|6.19|5.28|5|6.21|8.25|9.28|10.77|13.108|13.58|16|14.65|16.05|14.9|19.11|31.34|27.66|30.39|44.25|53.63|37.74|37.25|24.74|38.26|38.16|18.43|14.5|13.4|17.61|15.09|18.23|23.33|22.82|28.94|32|36.25|44.69|37.65|39.77|46.4|34.12|34.4|35.73|34.96|25.8|32.32|31.74|35.89|28.83|25.71|22.29|21|13.51|8.7|6.84|13.03|11.69|10.5|16.88|18.05|19|20.5|25.77|29.34|29.91|19.64|17.93|14.39|16.18|13.42|13.25|7.47|7.19|5.74|
2020-10-24 13:59:20|russ2000_1675|MCRI|price_next_month||||||||||||||||||||||||||||||||||||||||||3.8125|4.25|5.625|4.125|3.8282|3|2.625|2.375|2.813|2.938|1.813|1.875|1.625|1.594|1|1.625|2.485|3.25|3.75|3.375|3.125|2.9375|3.625|3.0625|3.7813|3.3125|2.75|2.5|2.875|2.7813|2.6875|2.625|2.775|3.15|4|6.12|5.89|6.825|4.45|4.31|5.095|5.075|5.85|7.28|8.065|13.965|15.14|18|19.7|19.37|27.03|31.48|18.84|22.18|25.13|26.67|28.29|30.59|21.37|13.24|12.32|8.91|10.24|10.22|9.06|6.94|7.15|11.64|10.65|11.55|10.84|11.46|11.55|10.29|10.66|9.68|7.47|9.12|10.36|12.87|20.5|16.91|19.27|16.04|12.48|16.27|17.3|18.3|18.61|21.94|20.7|19|23.33|23.65|23.76|29.47|33.09|44.61|45.56|42.66|47.67|38.77|43.24|42.69|47.07|43.19|53.68|33.34|36.19|45.4|
2020-10-24 13:59:23|russ2000_1677|DXLG|price_next_month||||||||||||||||||6.8334|3.2223|2.2222|2.7778|2.6667|2.1112|2.5|2.2778|2.2222|1.8334|1.5|1.3333|2.1112|2.2778|3.1111|3.5556|3.4444|5|7.3889|10|9|13|19|18|19|15|12.75|14.5|9.75|7.375|7.375|10.625|9.25|6.891|5.75|6.5|5.75|6|6|4.875|5|4.375|2.188|2.125|1.125|1|2.8125|2.4375|1.8125|1.25|1.5|1.1875|1.9688|2.2813|2.25|2.4|4.35|3.02|4.19|4.34|4.91|3.7|3.289|4.43|6.13|8.89|6.83|9.75|6.14|5.025|5.59|6.61|7.11|5.77|7.53|9.42|11.15|14.81|12.48|11.51|10.22|8.36|4.86|4.32|4.06|1.9|0.38|1.27|2.13|2.51|2.8|4.09|3.46|4.41|4.2|4.22|4.21|4.15|3.16|3.14|3.8|3.86|4.59|4.98|6.45|6.95|5.38|5.4|5.35|5.24|5.08|4.87|4.89|5.84|4.3|5.37|5.16|4.05|3.55|2.55|2|2|2.6|1.7|2.025|3.06|2.58|2.11|1.76|1.45|1.11|0.3877|0.3429|0.2785|
2020-10-24 13:59:26|russ2000_1678|CHRS|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.61|15.82|27.42|29.49|23.82|18.87|23.85|16.51|25.78|29.05|19.5|14.4|13.95|12.35|10.25|15.1|16.18|9.12|13.82|23.37|20.1|18.32|14.96|18.3|18.07|
2020-10-24 13:59:27|russ2000_1680|QADA|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||45|37.5|25|29.25|17.126|6|7.75|6.9375|6.375|6.1875|23.75|16|7.25|4.8125|5.25|5.625|6.1|5.57|6.46|9.12|5|3.5|6.72|9.48|18.1|24.44|27.6|27.52|20.4|15.6|15.7|16.24|15.68|16.8|15.9|14.9|15.96|15.88|16.18|19|17|18.44|17.02|16.78|13.16|13.22|8.12|5.2|6.58|10.26|12.46|10.1|8.44|8.28|9.4|10.93|10.71|11.34|11.02|12.49|13.75|12.77|13.93|12.93|12.46|13.79|17.12|20.45|20.91|18.77|20.01|25.26|25.25|26.61|20.5|20.66|19.33|23.11|30.75|28.35|31.65|36.2|39|45.75|50.7|55.35|40.43|43.13|42.33|45|51.32|38.91|40.27|42.95|
2020-10-24 13:59:29|russ2000_1682|FBIZ|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13|12|11.75|12.25|10.755|11.335|11|10.075|9.4|8.74|8.25|7.75|7.575|7.54|5.625|4.765|4.9|4.8|4.85|4.475|4.435|6.75|5.9|7.235|7.9|8.135|9.6751|11.22|12.0695|11.515|13.39|14.715|16.37|18.805|24.24|23.485|22.14|23.47|22.505|23.25|22.53|24.41|23.03|22.7|23.14|23.59|25.86|23.49|22.6|22.64|24.88|25.87|22.34|19.95|20.88|24.62|23.42|26.41|13.78|16.12|14.25|
2020-10-24 13:59:30|russ2000_1683|EMCI|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 13:59:31|russ2000_1685|CVGI|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.1|15.39|19.96|18.99|18.5|18.02|19.17|18.53|19.65|19.15|21.05|20.31|18.36|13.96|11.99|10.58|9.83|6.66|0.92|0.52|1.32|6.16|6.13|7.29|10.91|10.63|19.145|18.86|14.42|7.37|10.6|12.61|8.69|7.5|8.27|7.39|7.64|8.04|7.55|9.2|10.34|6.15|6.49|6.7|6.36|4.26|2.35|2.46|4.42|5.86|5.39|6.6|8.64|7.45|10.77|7.37|7.59|9.11|6.52|8.24|7.62|6.84|6|1.38|2.18|6.57|
2020-10-24 13:59:32|russ2000_1686|MRIN|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||109.27|77.98|85.4|73.22|76.09|84.07|57.19|57.4|44.31|45.64|25.06|23.03|21.14|16.52|17.22|16.8|12.6|8.75|14.175|11.15|6.75|5.55|3.25|5.8|4.76|2.54|2.43|1.44|1.11|1.37|1.33|
2020-10-24 13:59:33|russ2000_1687|USAK|price_next_month|||||||||||||||||||||||||||||||||||||7.25|7.75|8.25|12|13.75|13.75|15.125|17.125|16|19.25|17.75|16|16.5|15|11.75|10.75|11.25|9.5|8.75|7.75|9.75|11.25|13.375|13.375|15.875|14.25|10.375|11.75|9|9.125|8.6875|8.5938|7.0938|6.625|5.5|6.0625|6.7|8.25|7.14|13.7|11.95|9.1|6.72|7.67|8.17|10.32|10.75|11.45|11.5|12.64|12.31|17.75|18.9|28.01|23.21|26.89|21.95|19.15|17.36|16.01|15.56|17.88|13.69|12.76|12.19|15.98|14.77|14.42|14.06|14.41|11.23|12.35|18.42|16.39|13.72|12|12.45|11.32|8.8|9.31|6.8|4.19|2.85|5|5.13|6.21|13.28|14.75|16.66|18.5|16.9|27.8|24.56|19.56|18.18|16.17|17.72|19.28|8.23|8.45|6.71|9.26|14.1|20.16|24.03|21.82|19.67|17.86|14.24|8.12|7.93|5.69|4.98|9.77|8.9|
2020-10-24 13:59:36|russ2000_1689|ESCA|price_next_month|0.1966|0.2194|0.1966|0.1783|0.1783|0.1783|0.2057|0.2057|0.2606|0.2514|0.416|0.6217|0.6628|1.0787|0.9828|1.3577|1.7461|1.7957|0.9962|1.1286|1.3297|1.0966|1.1652|1.1286|1.5351|1.6264|1.3889|0.9503|0.8772|0.9503|0.4752|0.4752|0.4386|0.4021|0.6762|0.7858|0.7676|0.6214|0.658|0.8406|1.0965|1.2793|1.2427|1.3523|1.1875|1.25|0.834|0.813|0.667|0.667|0.709|0.584|0.834|0.834|1.417|1.459|1.584|1.625|1.938|2.365|3.4792|3.5417|3.6667|3.2917|2.6354|2.9583|2.5833|1.8542|3|3.0208|4.0833|3.8333|3.795|3.8267|5.7633|8.8383|10.825|8.63|10.25|8.07|6.445|8.135|14.225|18.46|17.315|10.89|13.965|13.58|14.21|13.76|13.07|10.8|11.52|10.86|10.71|9.43|9.35|9.31|9.42|9.07|6.9|4.51|1.36|0.5|0.94|0.962|2.43|2.43|3.85|4.82|4.5|6.19|5.47|5.84|5.39|4.67|5.84|5.85|5.19|5.49|5.74|6.45|8.82|11.89|14.72|15.9|11.44|15.24|17.99|17.26|14.83|12.1|11.93|10.73|12.15|13.2|13.35|12.35|12.35|12.85|13.25|13.4|11.7|11.16|12.04|11.53|11.46|8.8|8.55|15.35|20.63|
2020-10-24 13:59:39|russ2000_1690|PTSI|price_next_month|||||||||||||||12.25|14|15.5|13.5|6.5|3.5|3.75|3.875|3.125|3|2.625|1.375|1|1.1875|0.875|0.625|0.6875|0.4063|0.625|0.5938|0.5|0.4375|0.25|2|1.5|1.75|3.125|4.25|6.5|6.625|5.125|4.625|6|6.125|6.375|6.75|7.625|7.75|6.938|6.125|5.625|5.625|6|8.75|10.375|9.625|10.625|8.125|7|9.25|8.9688|11.3125|11.0625|10.0625|10.75|9.125|9.5|9|8.96|10.14|9.75|18.5|25.074|23.7|20.95|26.03|23.81|22.7|19.07|17.72|17.5|18.41|18.67|18.2|16.84|16.46|16.96|19.15|27|28.46|25.32|21.98|19.07|18.58|16.66|15.52|14.25|13.34|8.68|4.74|5.32|6.92|7.76|10.14|15.84|14.62|10.98|11.54|11.37|9.7|10.18|10.7|10.67|9.35|9.81|9.5199|10.44|11.98|17.4|19.8|24.89|34.76|42.98|57.9|58.59|52.6|35.71|25.83|24.71|20.03|19.7|23.31|18.77|17.53|29.27|37.51|35.99|54.55|58.62|49.15|50.02|58.41|68|53.41|38.18|28.06|48.86|
2020-10-24 13:59:42|russ2000_1691|KCLI|price_next_month|10.2446|9.1655|9.7129|9.619|9.7441|9.4157|10.667|13.1695|13.9984|13.125|11.375|15|16.125|16.5|14.25|13.25|13.5|14.75|12.25|12.875|14.75|15.5|14.625|16.625|17.375|17.5|17.25|17.5|17.875|18|15|15.5|17.25|17.5|16.125|17.75|19.25|21.625|22|24.75|28|25.5|27.25|25.25|23.125|22|21.5|22|22|25|25.5|26.25|26.875|26|28|33.25|33.75|37.625|44|44.188|42.5|36.5|41.75|44.75|42|45.5|38.875|33.5|27.125|28.5938|32.4375|38.2344|37.8|37.82|37.19|37.64|40.35|36.5|38.2|38.019|40.89|43.03|46.92|45.99|39.56|44.6|41|50.6|45.69|50.57|51|50.41|49.85|42.98|55.95|49.99|45.06|41.57|46.63|47.03|50|50.49|47.75|31.67|22.03|31.44|26.84|27|34|32.58|31.76|31.55|32.03|29.3|33.52|32.36|32.54|34.73|36.34|38.74|36.1|44.01|45.9|47.17|41.58|43.67|49.63|45.47|44.88|47.09|49.03|37.5|41.99|38.95|40|46|45.5|50|49|44.11|40.77|37.75|39|36.26|34.65|32.52|33|32.25|27|28.6|33.5|
2020-10-24 13:59:44|russ2000_1692|FOXF|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.61|18.98|17.01|17.71|17.91|15.29|15.91|15.26|16.26|17.15|15.95|15.47|17.26|22.6|26.85|28.4|36.1|43.85|38.85|34.5|51.35|66.5|59.29|74.88|82.86|61.99|67.99|45.11|84.36|78.28|
2020-10-24 13:59:46|russ2000_1694|ADUS|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.49|9.31|5.732|5.3|3.98|4.25|5.14|5.64|3.34|3.72|5.3|4.68|5.3|7.47|13.49|19.12|29.22|23.89|23.9|23.1|19.36|24.04|24.99|27.44|29.93|23.48|17.05|17.92|26.04|35.95|31.3|37.3|36|36.05|51.6|58.35|63.9|66.12|65.02|76.56|78.5|96.02|78.41|91.07|96.67|
2020-10-24 13:59:47|russ2000_1696|SPAR|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 13:59:47|russ2000_1697|ARTNA|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||7.3333|6.2222|6.2222|5.8887|6.2222|6.1667|6.5|7.4447|7.4447|7.6667|7.6667|8.3887|8.3333|8.4444|8.3333|9.7222|12.0556|11.3333|10.5556|10.8889|13.5556|11.5556|10.1111|10.2222|11.1111|11|11.4445|11.6667|13.7556|13.4445|12.7778|12.6667|13.1511|13.2667|16.6467|17.6667|19|18.9|17.5333|17.9007|17.94|18.06|20.0733|19.6667|19.7533|20.8667|19.5|18.35|18.87|20|19.25|19.15|18.95|18.44|17.78|14.12|15.27|14.1801|16.92|16.69|18.17|17.67|18.2|18.91|19.18|19.42|18.17|17.72|19.2|18.49|21.79|23.28|22.6|21.89|22.26|22.25|22.45|22.21|22.4|20.22|22.49|21.6|21.43|25.78|26.39|27.55|34.87|26.96|30.89|35.84|37.61|42.06|38.19|36.09|39.28|35.11|33.67|35.66|36.5|36.38|36.47|35.88|34.43|34.78|
2020-10-24 13:59:49|russ2000_1698|HWCC|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.95|19.69|20.65|27.88|28.14|21.08|12.2|16.64|19.27|13.37|8.51|8.94|9.68|12.1|12.31|12.84|10.56|10.64|13.04|14.76|16.41|10.59|13.49|12.48|11.98|11.18|12.87|13.46|14.13|13.51|13.23|12.52|12.45|11.7|11.95|9.54|9.87|6.82|5.27|6.71|5.37|6.2|6.65|6.3|5.35|5.25|6.95|7.95|8.4|7.6|5.27|6.2|5.46|4.105|4.33|2.2|2.6|2.74|
2020-10-24 13:59:51|russ2000_1699|JOUT|price_next_month|||||||||||||||||||17.75|14.75|19.5|20.25|22|24.25|23.75|25.25|21.75|20.25|23.5|28.25|20.25|25.75|25|20|25.5|24.25|24.625|18.25|19|18.75|18.5|21.75|22.25|24.75|21|23.875|22.625|20|22.25|23.75|23.25|20.375|18.5|14.5|13|13.5|12.063|14.875|15.5|16|15.75|12.875|8.5|9.5|8.75|9.438|8.25|7.75|7.125|6.1875|5.75|6.0625|6|7.12|7.01|8.38|14.22|12.11|9.3|12|10.22|14.319|14.88|17.02|19.87|19.23|19.95|20.24|18.9|17.37|16.54|17.99|17.4|16.91|17.84|18.51|18.99|23.2|21.9|18.55|16.1|15.72|8.36|7.59|6.34|6.54|8.75|10.61|12.71|12.73|14.28|15.22|16.59|17.83|18.59|17.01|18.47|20.93|19.51|21.48|23.46|25.47|27.43|23.77|20.93|23.06|30.05|30|31.5|21.1|21.43|21.5|24.13|30.45|35.98|34.48|36.32|50.52|75.21|60.27|64.76|81.07|75.31|62.65|76.67|67.99|58.55|78.6|68.36|87.56|86.33|
2020-10-24 13:59:54|russ2000_1700|RST|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 13:59:54|russ2000_1702|MRLN|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.15|16.799|16.01|15.2|17.611|18.002|19.5|20.83|22.23|22.51|20.07|21.72|20.92|24.2|21.17|21.8|15.2|11.12|7.78|7.06|5.91|2.55|3.85|5.03|7.6|8.41|10.72|10.83|12.66|12.76|12.35|12.6|11.21|12.92|13.56|16.46|20.76|22.13|23.14|21.61|23.28|25.7|20.19|18.67|17.55|20.5|20.26|16.6|16.47|15.35|14.66|16.35|19.42|20.7|25.7|25|29.65|22.05|29|30.75|28.26|24.1|21.37|22.88|24.38|21.28|7.47|7.05|7.18|
2020-10-24 13:59:56|russ2000_1703|LCUT|price_next_month||||||||||||||||||||||||||||||||||7.6667|7.8333|11.1666|9.3333|7.8333|8.1666|11.6667|9.0001|9.0834|11.5|10.25|11.3751|11.5|12.1249|12.25|12.1254|10|9.4997|8.4997|10.3752|10|10.2498|13.2495|8.25|8.625|9.25|9.875|11.625|10.25|10.6875|10.5|9.9375|8.8125|5.875|6.3125|8.375|7.5|7.5|7.5|5.99|6.8|5.56|6.4574|6.9|6.56|5.1899|5.13|6.82|8.31|13.93|15.35|18.7|16.43|13.93|15.15|16.86|22.51|23.38|21.85|29.62|20.33|20.49|19.65|21.82|19.38|16.04|11.88|8.52|9|4.9|1.75|2.84|4.2|6.07|7.98|14.53|14.69|12.84|12.13|15.92|11|12.23|11.87|11.65|12.88|11.1|10.64|13.5|14.98|15.66|15.42|19.1|17|17.11|15.78|14.55|14.54|15.37|11.98|17.27|13.39|14.15|14.95|19.2|18.95|18.65|17.45|11.9|12.15|10.35|9.73|9.46|8.83|7.99|6.77|5.7|7.05|11.95|
2020-10-24 13:59:58|russ2000_1704|COUP|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.28|24.13|24.51|29.56|31.8|32.66|45.85|64.19|71.46|62.51|90.26|133.47|133.34|165.76|130.76|290.38|288.1|
2020-10-24 13:59:59|russ2000_1705|DMRC|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.45|9.86|9.67|12.03|14.95|15.04|17.9|19.59|23.01|29.33|28.5|36.02|24.78|25.6|28.11|26.54|22.05|21.78|21.2|21.23|19.61|18.99|30.07|34.12|23.82|26.96|22.82|38.43|32.28|32.5|28.58|33.34|35.88|29.65|26.7|39.5|36.35|35.8|24.45|29.05|28.72|16.87|31.44|45.77|37.29|33.88|12.67|15.03|28.37|
2020-10-24 14:00:00|russ2000_1706|CCBG|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.733|12.907|13.493|15.04|17.813|20.0533|20.16|16.48|17.14|14.88|17.2|15.52|12.92|12.24|12.64|12.48|16.28|14.44|16|15.6544|14.912|17.28|20.832|21.0496|24.0064|24.8192|31.816|31.48|35.048|34.024|30.008|31.056|31.976|32.552|35.74|36.58|35.7|34.26|30.18|31.17|33.55|32.34|29.68|31.16|26.99|29.13|19.86|31.47|23.16|11.51|16.67|12.99|13.06|16.17|12.47|12.42|13.34|12.09|10.33|10.5|9.72|7.66|7.56|10.4|12.07|12.19|11.48|11.87|11.63|13.61|14.13|13.48|15.7|15.95|15.46|15.5|15.02|14.37|13.55|15.02|20.85|20.91|20.93|24.89|23.36|24.91|24.43|23.67|23.75|23.26|24.92|26.92|29.84|19.24|18.71|20.94|
2020-10-24 14:00:04|russ2000_1707|GEN|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.9|15.67|16|13.47|11.35|13.4|14|8.22|8.85|7.71|7.61|7.51|6.51|2.49|3.99|10.93|15.56|10.25|3.77|5.36|7.36|6.23|6.39|5.9|6.47|6.45|4.28|4.7|5.37|6.06|6.56|8.36|7.1|6.69|5.77|3.23|2.17|2.1|2.78|4.37|2.51|1.53|1.14|0.7601|1.36|2|1.28|1.55|1.37|1.26|1.17|1.6|0.74|0.7|0.54|
2020-10-24 14:00:08|russ2000_1710|EBTC|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.0685|13.3712|13.0224|12.8364|14.5804|15.0223|14.9758|14.9386|14.4177|15.2083|14.8642|13.1154|11.7667|12.5573|10.5109|11.2551|9.9528|8.046|11.5527|12.176|9.897|11.1249|9.9993|9.9993|13.0033|13.9991|15.7199|12.5573|14.5479|15.5804|15.7571|16.092|16.092|15.2176|19.2639|17.7012|19.4685|19.2639|19.2639|18.0453|20.9661|20.5475|21.3195|19.9429|19.9987|23.2543|25.14|26.81|35.8|34.11|35.48|37.61|33.99|34.86|40.82|33.42|32.12|30.1|31.13|28.05|33.36|27.09|22.51|23.11|
2020-10-24 14:00:11|russ2000_1711|FFNW|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.73|9.9|9.84|9.6|9.33|8.85|8.53|8.28|6.08|6.6|7.06|4.23|3.91|4.26|5.8|4.84|5.21|6.05|7.95|8.04|8.14|8.15|7.59|10.99|10.35|10.98|10.13|10.51|10.22|12.06|12.38|12.56|12.05|13.52|13.24|13.49|14.16|19.34|17.51|16.63|17.77|16.91|15.81|20.41|15.54|15.73|16.74|14.11|14.37|14.97|9.36|9.36|9.2|
2020-10-24 14:00:13|russ2000_1712|NRIM|price_next_month|||||||||||||||||||||||||||||||6.2001|5.8|6.2001|6.4|6.4|6.4|5.4|5.6|4.8|5.2001|7.6999|9.6|8.7502|8.2497|7.5|7.6249|6.8749|6.1868|6.4285|8.5007|9|7.8753|9.7512|9.1254|8.624|8.7494|8.7494|11.4987|12.1252|13.7489|17.5|15.375|14|15|12.25|10.625|10.5|9.0313|7.6875|7.375|8.5|11|12.15|14.25|14|14.1|15.75|12.23|12.48|14.04|15.1|17.52|20.95|22.69|21.68|20.43|22.75|23.8|24.5|24.67|24.7|23.04|24.34|24.75|26.87|28.25|28.21|29.5|22.73|20.75|18.7|15.92|13.1899|10.05|11.57|14.7|15.04|16.03|17.26|17.6|16.96|18.84|20.01|19.74|18.95|20.09|21.94|20.16|22.53|21.78|21.78|25.52|25.1|24.02|23.99|24.5|28.9|20.73|24.92|25.29|27.62|23.11|25.8|28.4|24.55|28.25|32|29.15|32.5|33.45|35.2|40.3|38.03|33.13|35.49|38.97|38.95|37.63|23.45|23.02|31.5|
2020-10-24 14:00:17|russ2000_1713|LEE|price_next_month|5.75|5.875|5.6875|6|5.4375|5.9063|6.125|8.1563|9.5625|10.2188|9.8438|10.75|13.1875|12.75|11.875|12.875|12.375|13.5|12.125|11.5625|13.5|14.1875|13.6875|12.8125|14.125|17.25|15.4375|14.25|13.5|12.125|10.8125|13.4375|15.25|13|11.5|12.125|14.6875|15|16.4375|14.6875|14.625|14.3125|15.9375|18.75|17.4375|17.25|16.813|17.688|17.938|18.875|19.938|20.875|22|19.875|22.875|23|24.625|25.625|26.563|28.688|31.313|28.5625|27.1875|28.1875|28.625|30.4375|29.5|26.5625|22.6875|26.5|27.625|31.4|31.1|33.74|34.45|34.11|39.25|33.25|32.7|34.06|35.87|37.13|42.16|45.21|47.78|46.55|46.32|44.55|41.51|42.81|39.21|35.19|30.8|24.83|28.53|33.23|26.18|17.61|16.05|11.93|7.73|3.02|2.5|0.31|0.38|1.41|3.05|4.24|3.78|2.94|1.84|2.88|1.43|0.91|0.71|1.33|1.13|1.25|1.48|1.27|1.44|3.03|2.75|4.08|4.02|3.8|3.73|2.95|3|3.06|1.99|1.45|2.14|1.84|2.55|3.1|2.6|1.85|2.25|2.6|2.35|3.1|2.67|2.73|2.8|2.17|1.81|2.11|0.9163|0.8642|0.9226|
2020-10-24 14:00:21|russ2000_1715|IMDZ|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:00:21|russ2000_1717|MN|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12|12.63|14.15|14.05|12.38|13.21|15.63|16.86|16.61|18.06|16.8|17.34|15.84|13|13.54|10.29|7.87|8.84|7.81|8.94|7.34|7.9|5.55|4.4|3.95|3.7|3.7|3.15|3.029|1.9|2.22|1.82|1.89|1.84|1.17|2.83|4.34|
2020-10-24 14:00:23|russ2000_1718|TLYS|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.81|16.37|17.94|12.53|12.5|15.97|14.63|11.66|11.45|8.22|7.32|10.26|16.19|9.94|7.67|6.39|6.74|5.61|9.75|13.69|8.45|9.97|11.95|14.39|11.18|15.17|18.2|11.04|11.02|7.83|9.06|12.07|3.63|5.32|6.24|
2020-10-24 14:00:24|russ2000_1719|OPB|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:00:24|russ2000_1723|ODC|price_next_month|2.15|2.75|3.1|3.575|5.25|4.325|4.325|6.575|7.55|6.85|8.55|9.55|11.875|12.35|11.15|15.6|16.15|13.925|8.325|10.55|12.15|13.125|14.4|15.35|12.8|15.525|15.05|13.75|16.8|19.5|13|16|18.8|14.2|14|17|14|13.1|14.2|16.6|17.8|18.9|16.3|18|16.1|14.4|14.9|14.4|13.6|12.4|11.3|12.7|10.9|11.4|10.8|13.6|12.8|14.0504|13.7|11.7|12.7504|11|10.8|12|12.2|13|9.3|10.55|7|6.4|5.85|5.8|6.28|6.4|5.24|6.48|7.96|6|5.8|7.6|8.928|9.56|11.608|13.48|13.4|13.112|12.24|14.72|14|14.4224|14.192|14.096|17.72|15.976|16.19|16.36|18.26|16.68|19.59|20.05|17.6|17.22|16.55|16.05|16.14|15.75|15.29|15.88|20.5|21.88|21.99|19.08|22.09|20.69|20.05|20.99|21.16|21.93|22.4|27.75|27.51|31.86|35.49|34.35|33.51|29.17|30.18|30.62|32.82|26.26|31.38|37.5|33.36|37.45|33.76|33.65|40.69|41.36|50.33|38.89|38.76|42.36|30.93|26.54|31.81|35.43|35.01|35.4|37.39|34.77|36.7|
2020-10-24 14:00:27|russ2000_1724|HALL|price_next_month|||||||||||||||||||||||||||||15.75|30|18|12|6|11.25|9|6|7.5|6|3|3.375|3.75|3|2.25|2.25|4.5|2.625|1.875|2.25|3|3.378|7.878|6.75|7.128|7.878|7.128|4.878|3.75|4.878|4.5|7.5|7.128|6.378|4.5|2.628|2.628|2.25|3|2.25|2.628|3|3.378|3.378|3.48|3.66|3.12|3.6|3|3.24|2.7|3.96|4.8|6.18|4.8|4.5|4.32|5.1|5.4|8.82|8.4|8.1|6.78|8.28|9.3|11.64|8.85|9.85|12.46|13.21|15.28|15.23|9.89|9.42|8.62|9.49|6.8|7.5|8.28|7.92|10.01|9.67|8.78|9.01|8.32|7.25|8.03|7.37|7.08|8.06|8.09|9.53|8.81|9.12|8.57|8.9|8.08|10.94|10.27|12.11|10.88|11.54|12.3|11.52|11.24|11.22|10.44|11.88|10.86|11.36|11.58|10.14|9.39|9.67|10.75|10.66|10.96|14.72|18.83|17.98|3.64|3.04|2.71|
2020-10-24 14:00:29|russ2000_1726|FNLC|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||2.125|2.208|2.292|2.458|2.792|2.917|3.083|3.167|||3.667|4.583|5.3333|7.3333|7.5|5.833|6.6667|6.75|7|5.875|5.4844|4.9167|5.0833|5|5.0833|5.3333|6.05|6.8|8|9.1167|9.9794|9.0333|10.6667|11.6667|13.1633|14.3333|16.0667|15.6167|18.83|19|17.39|17.5|17.316|19.5|17.19|17.72|17.04|17.01|16.7|16.05|17.5|15.35|14.5801|15.42|13.19|17.42|16.27|15.9|20|18.26|15.36|15.78|13.39|13.6|15.76|15.7|14.84|12.59|15.75|14.6|16.46|17.5|16.76|17.17|17.87|16.78|17.02|16.4|16.95|16.74|17.18|17.25|19.44|19.195|18.55|18.88|22.5|22.95|26.92|26.11|26.96|30.63|29.74|27.32|29|29.3|25.58|26.51|26.34|27.24|29.74|23.41|20.15|21.53|
2020-10-24 14:00:32|russ2000_1728|BPI|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:00:32|russ2000_1729|GLOB|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.25|13.59|15.5|20.94|28.98|31.82|37.54|32.43|39.54|43.14|32.99|35.65|43.23|41.2|44.97|48.18|55.86|56.1|53.83|74.6|103.39|92.06|109.18|94.36|156|189.67|
2020-10-24 14:00:33|russ2000_1730|CLCT|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.82|30|25.25|12|10|7|5.84|7.6|2.92|6.08|4.8|3.76|3.48|3.151|2.55|3.639|3.45|8.36|12.9|12.8|14.63|21.599|18.93|16.64|12.8|17.53|13.93|13.82|14.04|13.2|14.05|16.87|14.65|11.55|10.44|7.5|7.5101|2.83|3.96|4.658|6.08|9.5699|12.3|12.8|15.96|13.96|14.1|15.226|14.44|15.02|15.45|14.86|13.09|10.73|11.85|14.46|14.75|17.87|19.5|19.24|22.7|19.87|22.52|20.28|17.07|15.54|17.01|19.81|19.26|20.8|26.09|25.12|24.35|28.16|16.98|14.27|14.56|11.84|17.91|22.5|28.43|22.41|17.23|34.14|61.6|
2020-10-24 14:00:35|russ2000_1731|FLXS|price_next_month|10.5885|12.3376|9.3391|10.1512|8.1522|7.1527|7.996|10.2449|8.652|8.9019|7.8399|8.3396|11.4943|12.3376|11.1819|13.1809|11.3381|10.9945|10.1512|11|12.25|12.25|12|12.25|13|14.75|11.5|10.75|10.25|12.125|9|8.75|10.625|11|11.5|14|14.25|11.5|10.25|14|15.125|15.75|16|18|15.25|10.5|11.5|11|11.75|12.25|11.375|10.063|10|10.75|13.25|12.25|10.5|12.875|11.25|13|13.9375|12|10.5|12.25|13.0625|13.375|13.25|12.375|13.25|12.3125|11.125|11.25|11.3|10.95|10.6|12.2|15.46|13.55|14.1|15.25|13.82|17.53|19.73|21.48|21.791|21.33|17.95|17.65|14.69|14.5|14.6|14.397|13.55|12.45|12.65|13.97|14.76|14.05|14.1|12.86|11.15|11.22|8.13|7.1|7.11|8.13|8.28|11.67|14.01|11.21|15.12|16.88|14.29|15.64|14.25|14.2|20|21.39|20.13|23.46|20.59|24.89|27.46|30.83|34.32|30.26|34.31|29.8|36.01|39.92|43.49|43.62|40.89|41.1|41.9|50.86|53.12|55.98|50.27|43.08|36.66|35.83|25.42|24.97|21.66|18.37|16.57|16.4|9.6|15.77|26.3|
2020-10-24 14:00:38|russ2000_1732|OCUL|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.15|14.97|24.47|31.05|20.4|14.65|8.91|10.67|5.02|6.96|8.32|8.6|10.18|6.3|4.66|6.64|6.49|6.53|4.31|4.44|5.15|3.15|4.35|4.78|7.51|8.41|
2020-10-24 14:00:39|russ2000_1733|RM|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.41|15.99|17.5|17.41|19.71|25.16|32.5|34.95|24.15|16.08|17.72|14.79|14.36|17.55|15.57|14.66|16.51|14.15|21.76|26.76|19.46|23.43|24.82|26.04|32.79|35.24|28.78|25.55|24.78|26.1|27.45|28.95|10.43|16.58|18.3|
2020-10-24 14:00:41|russ2000_1734|XONE|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.52|30.85|65.69|45.39|65.63|35.76|44.96|17.43|16.63|14.35|10.1|8.13|10.75|12.49|10.11|15.59|9.95|9.82|11.17|10.76|9.05|7.09|7.38|10|6.94|9|9|8.34|7.49|7.16|9.06|11.64|
2020-10-24 14:00:42|russ2000_1737|SNSS|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2300.4|1850.4|2304|1944|1854|1663.02|1627.2|1281.6|838.8|691.2|536.4|449.964|228.96|133.2|68.4|136.8|133.2|388.8|360|154.8|111.6|180.108|135.594|126|78|75|157.8|184.2|348|251.4|336.6|330|279.6|279.6|350.4|409.2|74.1|165|163.2|196.8|62.4|54.036|30|31.794|46|37.599|38.9|26.5|22.1|40.3|27.1|21|19.1|4.396|15.6|6.5|6.387|3.553|4.196|2.8|1.38|
2020-10-24 14:00:43|russ2000_1739|DXYN|price_next_month|||||||||||||||18.375|22.25|27.5|31.25|17.5|18|19.25|17.5|17.25|18.5|20.75|19.5|16|14.75|14.25|12.25|8.5|12|12.75|12.625|9|11|10.75|12.75|10.75|13.125|14.5|11.75|9.25|11|9.75|9.75|7|6.75|6.25|6.5|4.875|4|4.25|4|5|7|6.625|10.688|11.875|11.25|12.5625|8|5.75|7.75|8.875|9|6.75|6.25|4.125|5.25|3.1875|2.3438|4.48|4.83|4.8|4.64|6.93|5.01|3.49|4.1|2.99|3.23|7.2|9.02|13.43|11.89|12.93|17.97|15|18.11|13.72|13|14.62|11.72|13.49|12.2|12.34|11|9.72|8.3|7.8|5.49|4.1|1.55|2.08|3.14|2.75|2.36|4.9|3.29|3.63|4.4535|4.24|4.3128|3.01|3.5|3.88|3.46|4|4.2|6.005|8.99|12.6|13.82|15.07|8.39|7.88|8.08|9.83|9.81|6.57|4.35|4.72|3.7|4|3.5|3.75|4.25|3.825|3.5|3.05|2|1.25|0.86|0.8012|0.5284|1.96|1.43|0.74|1.05|0.9177|
2020-10-24 14:00:46|russ2000_1740|RNWK|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.938|7.126|17|17.75|16.625|19.875|94.75|171.875|199.5|236.25|195.5|187|147.25|38.25|27.875|41.4|21.4|30.84|27.8|17.68|14.6|15.68|18.6|26.12|26.96|24.48|25.52|25.04|19.6|21.96|24.2|20.44|23.2|33.96|35.56|41.6|42.12|44.56|31.24|31.68|28.28|24.36|24.24|26.52|20|14.6|9.56|10.96|17.32|15.48|18|13.44|12.96|16.64|14.16|13.96|8.98|7.35|9.65|8.17|8.03|7.37|7.71|7.46|8.74|7.86|7.59|7.56|6.13|6.71|6.74|5.44|4.07|4.03|4.16|4.11|4.86|4.8|4.37|4.23|4.89|3.38|2.95|3.62|2.45|2.425|2.87|1.76|1.4571|1.26|0.6401|1.46|1.62|
2020-10-24 14:00:49|russ2000_1741|XENT|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.92|15.99|18.3|25.77|28.95|20.54|21.42|18.64|12.8|16.53|12|16.35|27.95|30.8|34.35|37.35|36.35|28.06|26.87|30.5|21.74|16.64|24.02|9.52|13.89|17.08|
2020-10-24 14:00:50|russ2000_1742|VTL|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:00:50|russ2000_1743|TWIN|price_next_month|5.0938|4.9063|4.5|5.2188|4.4688|4.375|4.4063|4.375|4.1563|4.5938|4.5313|4.1875|4.4375|3.5938|4|4.4063|4.375|5.25|4.4688|6.0313|6.9063|7.1875|7.1563|7.5|8.2813|7.5313|6.1563|5.25|5.4063|5.3125|4.75|4.0625|3.8438|3.8125|3.5313|4.9375|5.1563|4.5313|4.3125|5.1875|4.9688|4.5|4.875|5.25|4.9375|5.0938|5.3438|5.0938|6|6.0313|5.8438|5.5|6.2188|5.5625|5.5625|6.0938|6.1875|7.2345|7.6875|7.797|7.8595|6.797|5.4845|4.8438|4.8125|4.9845|3.4063|3.9688|4.25|4.3438|4.0313|3.525|3.7|3.9375|3.275|3.9125|3.9875|3.575|3.1625|3.195|2.95|3.975|4.7375|5.0625|5.4225|6.3325|6.0622|6.75|5.2975|6.285|9.3125|14.2625|16.685|16.28|17.49|20.325|30.28|26.945|33.035|15.14|18.03|20.11|7.75|6.57|6.82|8.82|9.39|9.63|14.12|12.92|20.36|32.57|34.07|38|38.9|30.93|21.93|19.58|15.16|22.93|21.32|24.98|25.87|23.57|28.93|28.84|26.02|16.1|17.99|16.1|11.78|11.44|13.25|9.43|10.81|16.64|19.6|16.92|21.35|29.48|22.08|26.21|19.13|18.12|18.94|12.07|10.76|9.75|6.01|5.86|5.39|
2020-10-24 14:00:53|russ2000_1745|ORM|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:00:54|russ2000_1749|HRTG|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.5|14.89|14.68|19|21.85|24.91|19.4|20.89|14.78|11.57|14.01|15.99|12.7|12.82|13.88|17.69|15.18|16.72|14.59|14.95|14.56|16.03|14.03|13.13|10.43|12.73|10.08|
2020-10-24 14:00:55|russ2000_1750|CPSS|price_next_month|||||||||||||||||||||||||||||||||||||||2.625|3.1875|2.75|4|4.4375|4.75|5.5|5.875|7.875|7.625|9.25|13|9.75|8.25|10|8.5|12.25|11.625|7.75|13.5|12.5|11|11.75|9.875|4.0625|4.4375|2.9375|1.5625|0.625|1.5313|1.25|1.5|1.75|1.9688|1.78|1.45|1.35|1.75|2.2021|1.79|1.96|1.7|1.7|3.4|3|3.29|4.18|4.3|4.37|4.8|5.04|4.98|6.29|6.25|7.79|6.35|7.134|7.32|6.05|5.1|4.89|3.36|2.9|2.2|1.09|0.53|0.72|0.7501|1.14|1.34|1.84|0.87|0.89|1.24|1.08|1.05|0.9725|1|1.75|1.985|4.31|6.88|9.22|6.5|6.72|8.51|6.98|7.26|7.06|5.6|6.39|6.04|5.42|4.44|3.95|4.24|4.48|4.78|4.87|4.11|4.35|4.48|3.42|3.35|3.91|3.84|3.52|3.65|3.4|3.48|2.96|3.27|3.91|
2020-10-24 14:00:57|russ2000_1751|NATH|price_next_month||||||||||||||||||||||||||||||||||||||||10.375|9.5|10.25|9.875|8.25|6.25|5.375|5.125|4.625|4|4|3.75|4.5|3.5|3|3.688|3.875|3.563|3.313|3.688|3.75|3.9531|3.9375|4.1563|3.9063|4|3.5|3.375|3.625|3.375|3.5625|3.25|3.5|3.17|3.25|3.24|3.48|4.31|3.93|3.66|3.61|3.4|3.97|4.22|5.8|5.7|6.01|5.95|7.1|8|9.09|8.9|10.25|13|13.2|14.35|14.9812|14.47|17.57|16.85|16.09|13.3|14.64|15.72|13.74|14.22|13|14.5|14.9|15.68|15.72|16.03|16.16|17.1124|18.81|18.87|20.94|23.99|30.29|27.71|41.27|44.65|57.26|51.32|48.93|49.28|49.71|71.88|80.44|41.14|30.72|39.84|53.73|44.51|48.57|53.3|62.5|68.2|62.5|81.1|71.4|81.95|100.15|74.89|67.5|69.05|70.61|76.1|66|56.27|50.93|50.8|
2020-10-24 14:00:59|russ2000_1752|CALA|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.41|20.9|17.37|6.88|7.09|7.79|5.66|3.83|3.38|3.65|10.95|17.6|15.85|8.6|6.15|4.95|5.09|4.38|6.75|4.03|2.64|5.07|5.74|5.3|3.61|
2020-10-24 14:01:00|russ2000_1753|CUR|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:01:00|russ2000_1754|BREW|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:01:00|russ2000_1756|AMRC|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.17|12.11|15.5|14.67|14.53|9.46|13.63|13.71|12.95|11.84|9.98|7.28|9.34|9.9|9.78|7.58|7.19|7.35|7.09|7.71|7.42|6.33|6.1|4.43|4.82|5.06|5.7|6.35|7.2|7.95|8.8|12.75|13|12.77|14.54|16.45|14.49|16.08|18.63|16.48|29.39|36.13|
2020-10-24 14:01:02|russ2000_1757|ALCO|price_next_month|10.25|11.125|12.5|14|13.5|14|12.75|13|13.375|14.5|20.25|20|23.25|19.75|18.5|21.75|26.5|23|16|19|21.25|21.75|21.75|29|37.875|35.25|32.5|28.5|27.5|28.5|19.5|18|21|20.25|20|22.5|24.25|22|20.75|20.5|18.75|18.75|19|21.5|19.125|16.5|17|16|16.25|17.75|17.5|22.75|22.5|19.25|20.875|19.5|18.25|20.5|24.25|22|21.0625|19.75|17.125|18.375|16.25|16.5|15.375|15.625|16.5|16.75|15.875|17.25|17.11|28.85|26.46|31.44|29|28.45|28.3|24.71|24.33|27.59|31.8|37.73|33.43|38.59|50.35|57.5|50.6|56.44|44.03|44.6|50.2|54.5|62|52.33|58.51|64.85|47.44|42.75|39.94|42.43|39.39|28|26.53|31.64|29.08|25.64|26.68|24.36|25.6|25.11|25.79|24.41|22.77|23.14|22.74|29.23|31.39|43.57|41.81|45.82|39.96|36.52|34.92|36.91|36.9|47.54|46.77|44.82|42.69|30.37|28.91|29.58|26.15|26.95|29.95|30.2|32.9|26.9|32.3|32|33.1|29.6|27.78|31.9|32.85|35.99|29.31|30.18|30.92|
2020-10-24 14:01:05|russ2000_1758|TESS|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||8.7222|7.5556|7.7778|8.3333|11.6667|12|13.3333|15.4445|17.5556|14.8889|7|13.2222|9.5556|7.8333|8.8889|8.1667|10.9445|9.5|10.5972|9.2778|7.9445|9.1111|9.3333|11.6389|10.5|8.8889|5.3111|6.2222|6.4|7.8222|6.04|4.7329|3.8978|4.0533|2.8889|3.4|5.7778|6.9689|6.5645|6.7956|5.7111|6.6133|5.8|6.2222|6.5556|7.8489|8.6667|9.0889|14.2222|14.9|19|13.3333|10.1533|12.2733|8.92|9.8467|7.2933|4.8733|5.932|10.0933|11.3067|12.4|16.96|14.12|15.1|11.52|11.79|14.85|13.92|17.82|20|18.75|20.8|22.35|20.44|32.04|35.43|33.29|32.89|30.5|31.75|22.65|25.27|24.67|21.84|16.52|16.58|13.44|11.65|14.2|14|13.35|16|21.95|17.65|18.55|12.085|16.01|18.54|14.72|13.29|6.2|6.16|6.16|5.93|
2020-10-24 14:01:07|russ2000_1761|HCCI|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.32|13.86|11.5|11.91|8.4|12.5|12.45|10.87|10.99|7.85|9.4701|10.2|15.66|21.75|16.85|18.77|21.54|17.76|19.79|15.5|14.6|14.11|17.97|18.94|17.57|17.17|14.69|12.38|12.86|14.11|10.04|8.8|10.05|12.7|13.3|14.9|13.55|16.25|21.7|22.4|23.1|20.1|20.55|24.87|26.43|25.88|25.81|30.85|18.14|15.78|14.96|
2020-10-24 14:01:09|russ2000_1762|CTRL|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:01:09|russ2000_1763|VRNS|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||44|31.92|30.29|21.5|29.96|25.355|21.74|15.76|18.11|17.86|24.28|29.93|27.25|31.25|37.2|43.25|49.85|62.5|76.55|66.99|51.49|61.09|61.68|58.87|79.86|55.18|100.7|119.45|
2020-10-24 14:01:10|russ2000_1764|BOOT|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.45|17.94|23.71|32.31|18.41|12.3|9|8.46|11.02|13.15|9.34|6.99|8.72|17.26|17.45|22.1|26.59|18.24|30.91|34.42|33.4|47.28|13.64|19.51|30.61|
2020-10-24 14:01:11|russ2000_1765|SGA|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||46.39|46.05|45.52|50.35|50.54|42.54|35.55|42.62|41|37.75|34.69|37.9|38.53|37.39|45.75|50.8|51.1|45.45|45.2|41.05|37.3|39|35.87|33.76|32.8|30.2|29.46|30.35|27.75|24.34|20.31|
2020-10-24 14:01:12|russ2000_1766|AGYS|price_next_month|2.963|3.3333|3.0741|3.3703|3.2223|2.7038|2.6667|2.8148|2.2963|2.6667|2.5926|2.963|3.037|2.2593|1.7778|2.4445|2.1482|2.5926|2.3704|2.2963|2.3333|3.0741|2.7037|3.037|2.8148|2.3704|2.1851|2.4445|3.1852|3.963|2.4815|3.6297|4.4815|3.6297|3.4815|4|3.1111|5.037|6.5926|8.2963|6.7778|8|8.8334|10|12|11.2223|12|11.3333|13|17.833|13.875|11.75|16.25|13|10.5|15.25|12.25|14.125|16.375|13.938|12.5625|8.9375|8.9375|8.9375|8.375|12.8125|13.25|13.6875|15.3125|13.5|13.875|14|12|11.91|8.89|12.63|14.62|8.8|7|9.75|9.7|8.97|10.28|13.1|11.73|14.9|17.09|16.86|13.22|19.34|14.94|21.2|14.48|15.67|14.83|18.95|21.03|19.21|17.3|15.22|10.96|12|4.02|3.57|6.03|4.71|4.71|8.4|10.85|7.93|6|5.73|5.2|9.57|8.49|8.14|8.76|8.69|8.17|8.51|11.68|11.59|11.75|13.1|12.54|13.15|11.3|10.38|9.41|8.47|11.37|9.9|10.68|11.42|9.65|9.73|9.9|10.06|12.27|12|11.78|16.45|16.27|17.7|19.13|24.53|25.19|32.5|19.59|20.96|26.72|
2020-10-24 14:01:15|russ2000_1767|AMPH|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.14|11.15|11.84|15.05|17.28|11.27|13.89|12.52|16.33|19.61|18.5|14.3|17.95|18.49|18.77|19.02|16.34|19.09|20.63|21.39|21.08|19.65|18.42|14.91|21.56|20.21|
2020-10-24 14:01:15|russ2000_1768|ESI|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.9|20.93|27.54|25.59|23.07|25.89|25.08|14.42|11.85|8.4|8.1|7.47|10.21|13.31|12.65|11.5|10.53|9.45|11.53|12.26|10.83|10.67|10.35|9.83|11.69|8.03|11.1|11.66|
2020-10-24 14:01:16|russ2000_1769|BBX|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:01:17|russ2000_1770|TNDM|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||192.6|268|194.4|165.9|132|128.9|129.1|104.1|84.2|115.5|87.8|74|76.3|21|12.5|8.005|7.351|2.52|4.9|21.99|35.64|34|61.95|63.36|54.75|60.21|64.27|98.58|113.64|
2020-10-24 14:01:18|russ2000_1773|RUBI|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:01:18|russ2000_1774|MCBC|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10|9.5007|10.6678|10.8335|10|9.2508|10.5999|10|8.9167|7.6672|7.7496|9.2508|9.6673|11.0269|9.9756|11.7397|11.7216|13.2318|11.8095|12.6984|13.1619|15.8267|15.58|19.1333|19.58|17.7|19.1867|20.72|22.6|25.3333|22.1667|25.88|24.5133|21.62|22.82|19.85|18.52|16.28|13.67|9.26|10.33|7|5.9|3.47|3.85|2.7099|2.5319|1.924|2.24|1.2|1.48|4.9|2.47|2.96|2.59|2.25|3.26|3.45|3.01|3.24|5.44|5.37|5.22|5.1|4.98|4.93|4.88|5.39|5.32|5.51|5.2|6.06|6.51|7.38|7.97|9.94|9.77|9.34|10.45|9.9|10.38|12.69|11.37|9.92|10.19|10.11|10.17|10.86|6.87|7.08|6.62|
2020-10-24 14:01:20|russ2000_1776|AHC|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20|11.03|5.86|4.75|2.08|1.24|0.96|3.23|5.53|7.47|7.08|7.14|8.79|8.28|7.31|4.51|5.01|4.9|4.11|4.83|5.25|5.98|7.24|7.73|7.45|11.61|11.53|11.02|10.44|8.2|5.27|4.77|4.97|4.81|4.96|7.33|6.45|5.9|5.5|4.65|4.8|5.25|4.35|4.5|4.2|3.84|3.64|3.62|2.9|1.44|1.5783|1.39|
2020-10-24 14:01:22|russ2000_1777|LEAP|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:01:22|russ2000_1778|SFY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.0157|10.2738|10.19|11.32|8.83|11.21|12.44|
2020-10-24 14:01:23|russ2000_1779|DAVE|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:01:23|russ2000_1781|AP|price_next_month|14|14.5|13|17.375|19.75|21.75|21.875|17.75|12.375|14.625|12.625|15.125|16|13|14.625|13.75|14|17|11.75|14.5|14.25|13.375|12.75|14.5|14.625|14|13.5|9.875|9.625|8.25|5.25|6.75|8.5|7|8|8|7.75|7.125|5.875|8.75|7.75|7|7|9|8.875|7.25|7|8.875|8.5|10|10|10.75|12.25|10.5|12.375|12.25|12.625|17.375|18.25|16.563|17|15.625|12.3125|10.25|12.375|12.875|11.5|11|11.4375|11.875|10|12|11.2|12.2|9.2|11.27|12.01|11.97|11.97|12.67|13.32|11.84|12.15|13.6|12.94|13.1|13.32|13.64|12.23|13.99|14.31|19.44|29.49|31.52|33.2|29.83|36.02|53.65|40.08|38.77|45.22|43.48|23.64|18.49|24.36|22.73|26.9|25.53|25.71|24.01|25.85|24.91|26.87|26.05|20.99|21.45|18.58|15.71|17.66|18.42|18.74|19.24|18.41|17.81|20.03|20.17|21.79|18.2|15.99|13.31|11.59|10.42|19.09|13.21|10.8|15.05|14.55|14.45|16.55|13.6|9.85|10.55|3.71|3.48|3.22|3.62|3.88|2.9|3.74|2.93|4.91|
2020-10-24 14:01:25|russ2000_1782|NATR|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.5|27.125|23.5625|15.875|14.875|10.625|12.3125|8.9375|9.125|8.7813|7.5|7.2813|6.875|7|11.43|11.44|11.6|10.7|11.751|11.8|9.16|8.92|8.55|8.89|8.5|14.51|13.78|15.05|19.24|17.16|17.69|21.75|17.54|10.03|9.28|10.15|11.6|11.58||10|8.03|8.85|6.83|6.5|5.5||5.3|5.35|8.3|9.34|9|9.02|8.78|8.97|19.48|14.13|15.46|15.92|16.91|17.73|14.92|15.59|18.38|19.05|17.83|13.84|16.3|15.4|14.34|13.05|12.96|12.17|9.09|8.93|11.25|16|12.7|10.1|12.4|10.6|11.6|10.45|9.35|8.57|8.11|9.72|9.1|8.34|9.53|7.62|9|12.05|
2020-10-24 14:01:28|russ2000_1783|BSTC|price_next_month|||||||||||||||||||||||||||||||||||3.625|9.25|11.25|9|7.125|6|7|6.375|7.75|8|10|9.25|10.5|8|7.25|5|4|4.5|3.625|3.75|4.813|3.5|4|6.125|6.125|5.25|5.625|5.875|4.5|4.875|3.375|2.969|1.875|2.469|3.719|2.125|2.719|1.5|0.94|2.21|2.45|2.06|2.1|1.7|0.62|1.84|1.25|1.68|1.24|1.8|2|1.92|2|1.3|1.07|1.27|0.9|0.75|1.05|1.1|2|4.5|4.6|4.6|6.2|12.75|11.75|21|13|20.8|19.5|25.79|30.5|27|31.64|24.09|27.5|23.21|24.25|21.91|17|19.02|14.75|18.07|16|15.25|15.87|16.49|18.7|22.75|23.73|26.14|40.12|39.34|38.31|68.72|58.41|38.18|35.56|40.5|43.39|51.29|56.73|48.65|45.77|42.82|42.42|45.5|61.27|64.98|67|58.1|48.43|59.08|56.91|62.66|88.85|
2020-10-24 14:01:30|russ2000_1784|SB|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.9|17.82|9.32|7.7|3.49|6.16|8.1|8.97|8.07|6.86|8.15|8.96|9.46|7.63|5.61|6.22|6.64|6.22|5.69|3.59|4.76|5.1|7.1|10.2|9.09|9.27|6.3|3.84|3.59|3.28|3.42|0.7503|0.7899|1.08|1.4899|1.27|2.08|2.43|2.96|3.37|2.96|3.43|3.03|2.04|1.53|1.66|1.67|1.67|1.09|1.21|1.06|
2020-10-24 14:01:31|russ2000_1785|NWHM|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.2|15|14.19|13.04|14.19|16.63|17|13.67|12.02|12.07|9.45|10.14|11.82|10.4|11.41|11.53|13.43|11.13|10.39|8|6.34|5.24|4.44|4.58|4.62|1.36|3.08|5.58|
2020-10-24 14:01:32|russ2000_1787|CNBKA|price_next_month|||||||||||||||||6.875|6.25|5|4.75|4.875|4.875|5.5|4.75|5.625|5.125|4|3.5|3|2.75|1.25|1.75|2.5|2.125|2|2.625|2.5|2.5|2|4|3.75|3.125|4.1875|3.75|4.375|7.875|7.25|7.75|8|9.5|10.5|10|11|12.125|13.75|12.75|13|15.25|18.5|20.125|21.25|21|19.375|18.25|17.875|18.25|17.625|15.5|13|13.25|13.875|18|19.1|22.95|20.35|21.7|27.69|24.41|26.91|27.402|25.82|31.8|34.78|34.75|32.75|32.66|31.13|29.12|27.13|33.03|31|28.35|27.29|26|26.4|27.42|25.25|21.35|24.67|20.94|19.5|15.01|16.5|16.85|14.45|21.59|24.33|21.07|19.35|21.48|23.755|26.94|27.58|27.03|27.07|28.38|27.47|30.08|32.71|33.33|33.98|35.57|32.5|33.91|33.5|35.02|37.98|38.78|38.63|41.65|44.45|40.5|42.5|43.66|45.35|60.3|63.05|66.7|84.95|80.15|80|77.35|75.12|77.63|91.67|83.75|87.01|86|74.69|69.64|74.1|
2020-10-24 14:01:35|russ2000_1789|GORO|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.05|1.62|3.18|3.65|3.95|4.6|4.56|5.15|2.8|3.5|4.1|4.8|8.8|11.4|12.15|12.22|23.37|27.6|26.68|23.07|20.44|24.22|25.1|25.88|20.13|14.32|13|8.44|5.92|4.76|4.77|4.94|4.77|3.72|3.49|2.39|2.79|1.64|2.78|4.18|5.16|4.83|4.38|4.13|3.91|4.34|4.76|6.97|5.52|4.14|3.89|3.23|3.33|5.42|3.88|4.07|2.86|
2020-10-24 14:01:37|russ2000_1791|JAKK|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||50|46.6667|57.5|50|48.33|45.83|56.67|49.17|56.67|73.3334|58.3334|82.0834|128.3335|207.0835|266.6668|222.5|212.5|179.375|90|88.125|93.4375|170|131|192.6|213.5|161.7|110.02|142.99|109.91|134.7|124.6|128.9|150|196.3|239.3|206.2|219.9|199.5|158.7|205.4|273.8|196.5|178.7|209.6|244.9|287.9|280.5|232.6|289.5|203.1|212.5|187.5|132.4|131.2|144.1|119.2|140.1|143.2|181.4|177.3|199.4|182.6|173.2|134.1|171.7|162.2|138|126.5|103.1|113.2|46.6|68.3|72|78.9|72.5|64.6|69|89.8|85.5|75.8|73.4|86|86.5|54|52.5|39|31.5|25.5|21|29|25|20.9|10.2|8.5|7.57|9.803|5.3|8.266|4.39|
2020-10-24 14:01:39|russ2000_1792|JONE|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:01:39|russ2000_1793|ALIM|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||165|110.1|155.7|161.25|120.15|125.25|115.65|20.4|50.25|44.4|37.5|24.75|45.45|72|62.55|66.75|114|87.9|72.45|82.8|65.4|68.1|30.3|39.75|28.2|18.3|21.9|16.8|21.45|20.85|20.175|19.5|15.6|15.15|14.259|13.4999|14.6999|13.1954|7.35|6.6772|3.62|5.71|4.78|
2020-10-24 14:01:41|russ2000_1794|USLM|price_next_month|||||||||||||||||||||||||||||||||||||||3.625|3.25|3.5|4.5|4.5|5.25|4.75|4.5|5.5|5.5|5.5|6.75|7.25|8.5|11.625|13.125|8.875|8.5|7|8.25|9|6.75|7.75|8|7.0625|6.75|7|7.75|6.25|6.625|8.5|7|6.75|5|4.5|4.95|5.05|5.41|5.3|4.25|3.85|3.98|3.95|3.33|4.89|8.51|7.989|11.08|9.7|11|17.68|17.13|32.36|25.11|26.69|30.5|30.278|29.3|31.5|39.205|36.2|29.3|31.2|37.58|38.41|24.22|28.36|42.5|37.23|36.27|38.1|37.2|40.55|43.35|39.98|41.49|45.64|61.12|56.32|47.97|48.21|47.98|53.06|52.71|58.74|58|57.53|64.26|61.22|69.99|67.13|57.32|48.97|55.3|57.85|59.58|65.21|74.35|78.86|78.57|98.18|79.7|73.51|79.7|77.65|71.4|77.57|81.75|75.99|89.31|94.47|83.81|94.59|
2020-10-24 14:01:43|russ2000_1795|MCHX|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12|10.48|12.78|20.4|16.42|15.37|14.23|23.25|20.6|13.93|15.55|12.41|15.08|15.75|11.14|9.4|10.45|12.35|8.28|5.3|4.19|3.93|4.95|5.29|5.13|4.66|5.46|9.52|7.7|9.33|8.54|5.3|4.33|4.16|3.83|4.12|4.195|6.04|7.55|9.92|10.71|11.79|4.15|4.37|4.21|4.81|4.22|3.7|4.34|3.31|2.59|2.67|2.67|2.85|3.25|3.38|2.6|3.05|2.77|3.14|4.82|4.83|3.09|3.63|1.29|1.7|2.14|
2020-10-24 14:01:45|russ2000_1796|EPM|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||18500|15000|6000|4000|4000|4124|3000|1376|2752|1000|400|440|480|440|280|624|1372|624|1400|480|272|252|200|200|100|2.4|1.2|0.84|0.6|2.2|0.84|0.88|0.91|2.5|1.95|2|2.5|1.55|1.95|1.35|3.1|2.9|2.81|2.92|2.55|3|3.17|4.6|4.16|5.15|2.87|1.32|1.85|2.467|3.46|4.6|5.8|4.89|6.08|6.76|7.5|7.36|7.03|8.29|8.96|8.57|8.33|8.62|9.77|11.05|11.31|12.07|12.96|10.83|8.57|7.06|6.42|5.89|6.51|4.74|5.38|5.4|7.6|9.5|8.25|8.3|7.35|7.05|8.1|11.15|10.99|7.41|6.79|6.58|5.49|5.44|2.64|2.68|2.25|
2020-10-24 14:01:47|russ2000_1797|OLBK|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:01:48|russ2000_1799|TRUE|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.75|13.6875|16.625|13.5625|15.125|17.8125|13.375|13.125|10.4375|11.125|10.25|12.5|13.8|14|14|14.4486|15.3|14.75|15.15|16.7|19.67|20.95|15.6|22.6|19.83|20.3|21.35|21.5|21.5|21.73|20.8|21|19.79|19.25|19.25|19.37|20.03|19.31|22.2|19.4|10.2601|14.57|6.49|5.36|4.282|2.76|2.98|3.25|2.01|1.38|0.95|0.62|0.49|0.24|0.25|0.77|0.56|0.48|0.355|1.1|1.15|1.17||10.06|13.27|21.1|21.25|16.08|11.01|6.44|7.03|5.21|9.08|9.56|13.03|14.91|20.9|15.96|11.68|9.4|10.6|13.32|9.58|6.58|5.44|3.32|4.45|2.16|2.83|5.14|
2020-10-24 14:01:49|russ2000_1800|TAT|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18|17|24.4|32|36.5|30|32.8|32.4|31.3|17.1|8.5|14.4|12.7|11.2|10.6|9.252|8.725|7.7|8.4|8.4|8.8|12.48|8.53|5.47|5.95|5.29|2.93|1.27|0.6335|0.84|1.27|1.15|1.38|1.14|0.78|1.42|1.39|1.25|1.43|1.12|0.8707|0.7371|0.6381|0.497|0.2002|0.287|0.26|
2020-10-24 14:01:51|russ2000_1801|AE|price_next_month|5.25|9.25|8|6.5|6.5|4.5|4|4|3.5|7|6.25|5.25|4.75|4.5|4|3.75|4.25|6|3.75|3|4|3.75|3.5|3|4|3|2.75|3|4|3|1.75|2.5|3.5|3|3.25|3.75|3.25|3.75|5.75|4.5|4.75|5.125|4.625|4.75|5.75|6|7.75|9|7.875|8.125|6.094|6.875|6.75|7.125|13|15.5|11.875|14.625|13.688|12.875|13.75|9.5|8|6.25|8.375|7.75|8.8125|10.375|9.5|13.375|12.5|13.6|16|12.7|7.4|7.85|8.15|4.4|4|5.9|6.35|9.18|11.28|12.45|13.54|15.4|13.8|21.28|16.24|21.19|19.39|26.75|37.04|40.37|37.55|29.85|37.55|24.68|32.45|26.25|29.55|28.29|18.6|17.63|14.75|15.8|22.7|21|18.91|21.05|19.6|25.01|29.36|25.8|23.7|38.13|60.73|41.56|30.42|35.69|49.69|66.87|51.77|66.52|72.06|65.34|42.05|58.04|46.6|47.77|44.46|33.67|40.25|30.27|36.54|38.75|40.62|37.99|42.94|44.5|45.8|40|40.55|39.63|36.15|32.63|30|35.36|27.935|21.17|21.45|
2020-10-24 14:01:53|russ2000_1802|MNTX|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.9|6.07|6|5.65|5.8|3.65|3.6644|3.5|5.44|6.83|7.8899|7.05|5.99|4.65|4.65|3.35|1.5|0.8004|0.776|2.828|2.19|2.4|2.05|2.55|4.05|5.85|5.5|3.56|4.24|6.87|8.01|7.16|7.99|11.86|10.26|11.03|15.01|16.84|16.63|10.5|10.47|9.22|7.79|6.9|5.04|5.45|7.24|5.52|7.05|6.64|7.25|8.88|9.74|11.58|12.92|9.75|6.71|7.71|6.02|5.98|5.62|3.84|4.54|4.41|
2020-10-24 14:01:55|russ2000_1803|FLXN|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.2|17.25|14.01|16.65|21.93|22.99|23.29|13.95|18.78|11|15.55|19.72|18.92|27.5|22.32|26.15|25.25|21.8|25.45|18.09|12.46|12.7|11.47|12.875|20.53|7.75|12.31|10.2|
2020-10-24 14:01:56|russ2000_1804|IVAC|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||6.25|6.375|6.75|15|16.75|18.875|15|12.375|12.813|9.25|7.813|10.375|6.375|9.75|5.625|5|4.375|4.25|4.5|3.3125|4.375|3.9375|4.91|4.5|3.1352|2.7495|4.25|2.12|3.99|4.35|4.25|7.89|10.43|16.27|11.39|7.35|6.62|7.06|9.83|12.18|10.34|13.61|29.73|24.77|17.2|25.56|25.95|21.54|16.35|11.75|13.76|9.7|9.94|4.99|5.31|7.55|13.16|15.27|13.98|10.69|10.79|14.62|11.09|9.97|7.01|7.8|8.17|7.69|5.16|4.58|4.59|6.14|5.81|8.06|9.86|7.27|7.28|6.91|5.32|6.02|5.03|4.91|4.42|5.73|5.95|9|13.1|11.25|8.05|6.5|6.45|4.85|4.52|5.4|5.47|5.22|5.01|7.29|4.57|5.1|5.49|
2020-10-24 14:01:59|russ2000_1805|UFPT|price_next_month||||||||||||||||||||||||||||||||||||||||||||6.5|3.75|3.25|2.625|4.12|3.75|2.875|2.875|3.5|6|5.375|5.125|5.625|4.5|4.375|4.125|3.5|4.188|3.75|3.25|4.375|4.4688|3.9375|3.125|3|2.8438|2.5625|1.9219|2.0625|1.6|1.5|1.1|1|1.55|1.15|1.2|1.319|1.05|1.3|2.23|2.11|2.56|2.68|3.5|3.5|4.02|4.17|3.3|2.55|3.41|6.84|5.44|4.6|5.22|4.89|5.7|5.7|9.93|8.54|5.24|5.3|4.99|5.02|6.13|7|10.5|9.28|11.95|17.16|19.4|18.85|15.05|15.49|18.19|16.37|16.6|18.92|20.29|21.27|23.05|25.62|25.36|25.25|22.02|22.28|20.29|19.89|24.51|21.67|24.85|22.89|26.7|24.95|26.7|28.85|30.85|29.15|33.25|32.7|34.52|33|36.4|43.56|41.61|46.63|43|43.14|39.52|
2020-10-24 14:02:02|russ2000_1808|ERII|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.83|8.63|8.16|7.55|7.13|5.9|7.07|6.21|4.06|3.61|4.02|3.2|3.14|3.02|2.59|2.11|2.46|2.8|3.42|3.61|4.28|7.4|5.45|5.35|5.07|3.67|4.57|3.44|2.52|2.51|6.93|10.49|8.54|15.48|10.77|8.3|7.95|8.05|9.09|8.26|8.09|8.7|7.24|9.26|10.44|9.08|9.79|7.72|7.11|8.47|
2020-10-24 14:02:03|russ2000_1810|AGTC|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.3|24.16|18.46|21.3|20.69|16.26|13.02|19.23|16.88|15.41|10.18|9.7|6.65|5.05|4.1|3.9|3.95|4.325|6.92|2.72|4.36|3.63|4.14|4.27|3.2|5.63|5.4|
2020-10-24 14:02:05|russ2000_1811|DGICA|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.9061|7.2846|6.75|6.0561|5.1929|5.6306|5.6813|6.1875|6.3281|7.5375|9.9563|12.3193|12.5494|11.115|10.8844|12.4987|13.3725|15.075|15.5475|17.2125|19.8525|18.03|19.72|17.79|17.49|14.55|16.35|16.94|17.65|15.78|17.35|15.88|15.21|15.4|15.26|14.9|14.91|12.3|13.77|15|13.29|12.58|13.11|14.35|13.68|13.55|13.8|14.11|15.05|14.71|14.41|15.54|14.82|15.55|15.6|16.04|15.28|14.97|13.94|14.11|14.37|16.53|15.94|17.79|17.44|15.77|16.22|17.42|15.3|13.81|13.76|13.73|12.89|14.86|14.2|14.91|14.97|13.36|14.39|
2020-10-24 14:02:07|russ2000_1812|III|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.38|7.42|7.63|7.66|6.25|4.95|4.52|4.05|3.15|3.03|2.7|3.95|3.09|3.5|1.86|1.8|2.14|2.26|1.71|1.13|1.21|1.3|1.31|1.28|1.19|1.88|2.18|4.26|4.88|4.79|4.7|3.585|3.92|3.85|4.59|3.9|3.11|3.88|3.93|3.95|3.69|3.08|4.03|4.18|4.1|4.23|4.2|4.5|4.2|3.76|2.97|2.49|2.65|1.93|2.03|2.09|
2020-10-24 14:02:08|russ2000_1814|PCYG|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.25|5.5|3.5|3|2.8|2|1.9|2.45|2.95|2.5|2.85|2.35|2.35|2.15|2.62|3.15|3|2.3|3.15|2.2|1.7|1.1|1.5|2.65|3.95|4.08|3.65|4.95|5.7399|5.5|5.19|3.9|3.06|3.15|3.84|3.31|3.01|3.6|7.89|9.18|9.77|10.13|10.26|8.95|9.18|13.63|12.96|10.3|9.63|8.44|10.09|11.98|13.95|12.15|12.1|11.9|9.75|8.9|8.25|9.64|7.14|7.85|5.04|5.44|5.04|3.7|4.09|5.01|
2020-10-24 14:02:10|russ2000_1815|NVTA|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.05|16.09|15.12|7.01|7.3|10.82|7.99|8.26|8.75|11.35|9.48|9.99|9.53|5.22|7.73|14.42|11.68|24.89|23.1|18.23|15.78|12.77|33.22|47.51|
2020-10-24 14:02:11|russ2000_1818|HNRG|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||0.06|0.18|0.09|0.06|0.06|0.08|1.375|0.75|1|1.75|1.75|1.75|1.375||1|0.75||0.75|1.0625||1.1875|1.75|2.625|2.5|2.25|4.25|5|4|1.5|1.75|1.25|2|0.7|1.01|1.25|1.03||1.35|2.7|2.2|2.15|3.4|2.1|3.25|3.25|4.8|4.25|3.15|2.25|2.75|2.85|2.75|4.25|4.4|3.5|5|3|4|5.1|6.4|7.5|9.55|8.23|11.47|10.18|12.05|9.75|8.94|9.99|8.89|8.02|8.15|8.16|6.46|8.2|7.11|8.15|8.69|11.94|11.35|10.98|11.95|8.47|7.71|4.05|4.63|4.63|7.76|9.57|7.95|8.29|5.75|6.75|6.85|6.42|6.29|5.4|5.03|5.82|3.28|2.66|0.815|0.631|0.66|
2020-10-24 14:02:13|russ2000_1821|SYX|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||25|27.25|27.875|39.25|40.75|52.25|34.625|17.625|26.125|18.375|20.125|17.75|13.25|14.25|18.438|15.25|9.9375|8.1875|9.4375|7.6875|3.6875|2.375|1|1.99|2.49|1.55|2.6|3.24|2.4|1.57|1.45|2.28|5.9|6.7|7.29|5.01|6.26|6.19|6.79|7.26|6.96|7.15|7.24|7.32|8.03|10.87|21.82|17.03|20.85|23.4|13.8475|16|16.41|14.16|10.13|16.86|13.03|13.48|17.53|23.23|16.36|12.95|13.66|12.95|16.29|15.13|17.61|17.17|12.47|10.94|9.79|9.16|9.63|9.5|11.31|17.29|13.67|15.3|13.07|10.45|6.82|9.27|8.5|9.05|8.95|7.85|8.48|13.24|18.12|28.55|31.05|31.43|44.72|32.31|23.34|22.71|21.7|21.64|23.65|19.86|22.41|24.22|
2020-10-24 14:02:15|russ2000_1822|EGY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3438|0.4375|0.625|0.625|0.3125|0.25|0.25|0.38|0.48|0.97|0.7|0.55|0.43|1.01|1.1|1.45|1.1|1.01|1.15|1.6|1.94|2.68|5.04|3.85|3.97|3.84|3.73|4.63|6.74|9.14|6.99|6.58|5.05|5.06|4.9|4.81|5.32|7.08|6.62|7.28|5.21|3.87|4.83|4.4|5.53|5.7|5.58|7.22|6.9|6.16|5.71|6.29|10.11|8.17|8.55|9.2|7.02|6.42|5.67|6.34|8.24|6.77|8.68|4.74|2.56|1.71|2.15|1.37|0.7616|1.1|0.9526|1.12|0.9086|0.871|0.79|0.77|0.845|3.25|2.72|1.82|2.32|1.7|1.97|2.54|0.9311|1.16|1.12|
2020-10-24 14:02:18|russ2000_1825|AIQ|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.0362|15.002|15.8658|13.01|16.03|16.42|15.78|18.2975|14.86|20.8881|23.8066|
2020-10-24 14:02:18|russ2000_1826|NSTG|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.57|11.35|16.87|21.05|14.92|10.68|13.86|10.94|15.46|15.36|12.92|15.57|12.99|20.12|22.08|19.3|16.35|16.24|7.81|7.87|13.58|16|16.51|25.3|29.57|20.84|27.92|25.14|36.86|43.98|
2020-10-24 14:02:19|russ2000_1828|TSQ|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.25|12.23|13.12|13.26|13.67|9.72|11.63|10.85|7.88|9.44|9.63|12|10.21|10.01|7.7|7.77|6.81|7.77|5.82|5.95|5.63|6.88|9.8|4.3|4.42|5.03|
2020-10-24 14:02:20|russ2000_1830|DERM|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:02:20|russ2000_1831|CUI|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:02:20|russ2000_1832|MOBL|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.25|0.12|0.016|2|0.15|4|1|0.4|0.08|0.11|0.013|0.0195|0.041|0.031|0.278|0.171|0.198|0.22|0.165|0.34|0.213|0.183|0.202|0.166|0.126|0.066|0.0284|0.031|0.0074|0.0025|0.0025|0.0016|0.0005|0.0006|0.0003|0.0004||||||||||||||||||||10.525|10.46|9.87|9.13|5.53|3.72|3.79|4.61|3.16|3.57|4.1|4.25|5.95|3.95|3.9|4.95|4.65|4.6|4.63|5.55|6.23|6.43|4.68|4.15|5.24|7.02|
2020-10-24 14:02:22|russ2000_1833|TTOO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.7|16.88|18.64|16.2|15.7|12.12|10.46|10.21|7.87|7.27|5.35|5.12|3.15|4.54|4.64|6.89|7.83|6.53|3.61|2.75|1.71|2.39|1.19|0.5345|1.33|1.29|
2020-10-24 14:02:23|russ2000_1834|MSL|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:02:23|russ2000_1835|ISRL|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:02:23|russ2000_1836|BPTH|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||202|500|240|110|50|40|60|86|94|80|80|79|84.1|70|68.2|64|58|80|78|64|116|86|588|978|478|570|422|492|344|242|238|266|550|378|250|250|156.96|77.3|74.56|42.62|40|31|12.82|4.1|18.48|14.62|9.48|7.85|4.6|5.15|4.29|
2020-10-24 14:02:25|russ2000_1837|PLPC|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||17||17|17.375|16.875|17|18.75|19.375||||24|24.625|26|33|27|27.875|21.125|19.05|16|16.25|14|14.75|16|13.5|14|18.25|18.75|20|19|20.23|16.15|16.35|13.91|15.5|18.45|31|25.5|23.25|30.6|29|31.01|41.25|40.18|41.46|33.17|36.6|36.37|36.19|36.72|55|54.87|55|49.26|39.48|56.97|45.76|37.48|36.23|38.87|43.95|38.56|27.5|34.22|62|68.7|73.08|52.55|60.54|60.5|56.98|54.83|64.67|70.16|70.5|72.12|72.03|62.53|55.41|50|54.27|42.11|37.31|41.5|42.5|38.12|38.07|43.11|57.87|51.9|46|70.93|76.55|68.1|89.22|69.79|57.2|57.57|56.61|51.4|60.59|44.73|48.13|49.5|
2020-10-24 14:02:27|russ2000_1838|ACRX|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.55|3.38|4.4692|3.05|2.03|3.49|3.2511|3.18|4.59|4.97|10.1|11.1|11.92|11.89|10.86|5.65|6.71|3.96|4.06|3.48|3.82|3.36|2.77|3.83|2.55|3.05|2.05|5.225|2.1|2.15|3.7|3.09|2.74|3.45|2.42|2.21|2.07|1.29|1.13|1.33|
2020-10-24 14:02:28|russ2000_1841|SHLO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:02:28|russ2000_1844|CTG|price_next_month|3.3249|3.3249|3.0438|3.2156|3.1063|3.1063|3.3249|4.0584|5.1667|5.997|6.5905|7.59|9.3391|6.125|6.5|6.6875|7.4375|6.0625|5.1875|5.125|5.9375|6.1875|7.8125|6.5625|7.0625|6.8125|5.875|4.75|5.375|5.3125|3.6875|4.75|5|3.625|4.25|4.3125|4.6875|4.25|3.875|3.9375|3.75|3.125|3.5|3.5|4.25|4.875|4.188|4.625|5.875|7.313|8.625|9.438|13.938|14.063|18.875|21.813|21.563|44.875|28.25|37.5|38.875|32.5|30.625|26.188|18.625|16.563|12.625|16.625|8.5|4.313|5.25|6.7|5.05|3|2.75|4.05|5.25|3.4|2.82|3|2.22|2.9|3.85|4.07|4.8|3.35|3.11|4.15|3.16|3.63|3.65|4.15|4.4|4.46|4.24|4.7|4.48|4.18|4.92|4.17|5.09|6.7|4.99|3.075|3.92|6.5|6.97|7.05|9.39|8|7.98|11.83|14.85|12.89|12.77|14.44|14.42|14.91|18.65|19.14|20.52|18.6|17.23|16.16|15.81|14.32|8.8|8.09|8.23|6.99|7.2|5.91|5.14|4.91|4.36|4.56|5.93|5.52|5.04|5.2|7.67|6.02|4.73|4.2501|4.63|4.4|5.39|5.96|4.14|4.83|5.7|
2020-10-24 14:02:31|russ2000_1846|HIL|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.625|6.0625|5.9375|10.875|10.5|4.5|5.625|2.24|1.78|1.2|2.28|2.84|3.41|2.45|4.11|6.97|15.8|15.5|||4.7|4.8|5.1|5.4|5.37|5.25|5.37|5.53|5.41|5.73|7.05|7.46|7.58|9.5|12.83|11.9|14.34|9.19|7.17|3.36|4.15|7.7|6.56|6|4.01|4.68|6.54|4.96|5.89|5.31|5.3|3.73|3.26|4.22|4.03|3.05|2.81|3.33|3.95|6.18|6.31|3.61|3.91|3.79|5.25|3.55|3.7|3.72|4.1|4.34|4.2|3.85|5.3|4.95|5.5|5.4|5.95|4.18|3.15|2.8|2.68|2.76|3.18|1.65|1.45|1.45|
2020-10-24 14:02:33|russ2000_1847|QUIK|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21|15.75|13.125|12.25|25.375|211.75|210|461.125|388.5|220.5|105|56.4375|84|58.66|75.88|68.88|42.7|30.1|19.6|21.56|49|87.5|70|56.28|42|35.546|36.4|46.2|57.68|49|65.8|82.74|67.34|47.32|43.96|37.94|43.96|46.2|38.64|43.82|22.68|15.2586|14.28|25.48|17.598|34.3|28.42|42.42|42.14|78.82|88.9|55.58|57.26|32.9|38.64|42.56|34.86|38.22|33.46|33.74|31.5|36.82|64.54|74.9|69.02|35.56|41.65|26.74|21.42|23.52|19.32|15.26|12.6|12.6|17.64|21.84|20.16|23.38|26.04|20.02|16.38|13.0214|12.7721|10.4999|8.1829|4.97|6.25|2.61|3.13|3.02|
2020-10-24 14:02:35|russ2000_1850|FRBK|price_next_month|||||||||||||||||||||||4.2507|3.9597|3.9015|3.6103|3.2609|2.6787|2.7951|2.4457|1.2812|1.2228|1.6305|1.6305|1.3975|1.3975|1.5141|1.3393|1.4266|1.98|1.8052|1.5723|1.98|2.2129|2.2129|1.8925|1.6311|1.3975|1.8076|1.747|2.5614|2.475|3.028|2.9121|3.4939|4.5424|4.9618|6.1492|6.5691|7.4773|8.2173|7.0427|6.7082|6.9597|5.6181|5.3246|4.6957|4.0249|3.0187|2.7671|2.809|3.2597|3.7633|3.6224|3.4145|3.7566|4.2999|3.5017|3.6895|4.4012|5.3062|5.5141|7.6004|8.2108|8.1303|9.4786|10.7364|12.1753|10.397|10.8595|9.8099|11.4876|12.3388|12.4545|11.9|11.6867|10.75|8.15|8.8355|6.76|4.92|7.24|8|7.52|8.37|7.07|4.4|4.37|3.73|2.02|2.17|3.15|2.79|2.12|1.15|1.75|2.16|2.07|2.108|2.48|2.71|3.36|3.15|3.19|4.42|4.4|3.97|3.43|3.6|3.48|3.89|4.12|4.65|4.39|3.95|7.55|8.6|8.9|9.25|8.85|8.3|7.9|6.75|5.9|5.12|4.35|4.05|3.19|2.63|2.33|2.38|
2020-10-24 14:02:38|russ2000_1852|BEBE|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.0301|39.2593|108.5187|121.6668|97.4076|72.5927|60.7408|34.4445|29.4445|43.889|71.1112|57.9631|89.7779|51.3779|72.8001|60.8297|62.3112|32|47.7334|36.8889|64.9186|81.3927|77.0372|99.9705|87.5556|94.0445|170.8001|224.0001|306.2|179.4|132.6|170.7|152.4|250.3|170.6|180.7|157.3|150.6|118.2|113.8|92.7|95.6|66.3|67.9|60.8|74.2|65.4|93.3|69.1|67.4|59.1|63.9|67.4|71.2|85.4|88.3|58.7|42.8|36.9|40.6|57.5|61.6|56.5|62|30|22.7|22.3|34.5|20|10.5|5.46|5.867|5.083|6.885|5.05|4.08|6.01|5.61|4.1|6.4|7.15|6.74|6.6|6|5.44|5.9|5.91|4.77|3.79|3.44|
2020-10-24 14:02:40|russ2000_1853|IHC|price_next_month|5.0346|4.9304|5.5207|4.8262|4.2359|4.0277|3.9582|4.1319|4.4442|4.8262|4.8957|5.3124|5.4859|8.6802|6.597|6.215|10.069|9.9649|7.0831|6.3889|5.8333|6.5278|5.5556|6.1111|7.0833|6.1111|4.8611|3.8889|2.3611|1.5278|1.3889|1.25|1.25|1.3889|0.8333|1.8056|2.3611|2.0833|1.5973|2.8472|2.7084|3.3333|3.6111|3.75|3.3333|3.4722|3.3682|3.3682|3.7158|3.8203|3.6454|4.1668|5.0006|5.1392|4.3747|4.0282|3.7499|5.2778|6.5274|6.5967|9.3049|7.4998|6.9443|7.0829|7.0136|6.4581|6.0764|5.9026|6.3195|7.6043|6.25|7.2222|7.361|8.644|9.306|9.722|11.194|11.106|11.028|10.889|10.833|13.8889|12.261|14.783|20|21.5|18.99|20.03|18.12|17.75|17.92|22.55|21.11|21.35|23.76|22.65|21.35|18.43|16.23|12.04|13.4|12.73|6.53|3|5.17|6.65|5.55|8.13|8.01|6.41|8.48|7.81|7.76|8.98|8.29|9.51|10.63|9.44|8.74|9.89|10.5|14.03|13.72|12.83|13.06|12.51|14.15|12.71|12.44|13.08|13.56|15.34|15.37|17.41|17.55|19.9|18.95|22.2|27.15|29.3|35.4|34.75|36.21|35.76|38.28|37.9|39.1|40.49|27.66|33.06|40|
2020-10-24 14:02:43|russ2000_1855|HMTV|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.23|13.49|11.39|11.44|12.57|12.49|11.38|13.29|12.61|11.86|13.67|14.6|13.11|11.68|12.39|11.15|11.8|11.85|12.55|11.35|11.45|13.1|13.61|12.33|14.7|13.02|11.89|14.68|8.6|9.13|8.94|
2020-10-24 14:02:44|russ2000_1856|CYTX|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:02:44|russ2000_1857|WK|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.58|14.76|13.79|15.84|16.69|12|13.45|17.87|13.55|15.75|18.85|22|21.2|24.2|25.15|36.98|36.68|51.17|58.67|43.7|43.2|30.83|55.05|57.57|
2020-10-24 14:02:45|russ2000_1858|MNI|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:02:45|russ2000_1859|ZEUS|price_next_month|||||||||||||||||||||||||||||||||||||||||||||11.75|14|14.75|11|9.75|9.625|8.125|9.25|14.25|29.625|25|21.625|15.563|17.25|15|16.375|14.625|11.375|7.125|7.375|8.3125|6.4375|5.125|4.5|4.75|3.625|1.875|2.25|2.55|3.92|3.4|3.92|5.35|5.1|2.99|3.82|3.84|4.029|5.12|7.99|12|23.52|17.59|23.53|14.63|16|17.78|30.83|31.51|35.17|24.69|26.6|33.28|26.27|26.03|33.79|51.2|50.85|22.86|15.87|18.34|25.51|25.3|27.74|31.78|25.43|22.42|27.37|29.37|26.15|20.45|25.84|21.13|15.65|18|21.01|20|27.85|27.37|27.69|26.36|21.93|20.12|13.71|10.95|12.12|9.57|9.34|22.62|28.66|23.09|22.5|22.55|17.09|18.88|23.31|23.45|22.11|18.86|19.27|16.22|12.58|14.98|14.7|9.44|10.58|12.71|
2020-10-24 14:02:47|russ2000_1861|LPG|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.64|23.47|17.45|13.48|13.55|15.69|11.92|11.08|9.02|6.99|6.71|9.18|9.91|8.26|7.28|8.23|7.51|7.66|7.96|6.07|7.69|9|10.38|16.27|8.2|7.52|8.43|
2020-10-24 14:02:48|russ2000_1862|FLKS|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:02:48|russ2000_1863|FRSH|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:02:49|russ2000_1864|CSLT|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.57|15.28|11.68|10.8|7.71|7.41|4.12|4.14|3.47|3.83|4.09|4.95|3.75|3.95|4.25|3.85|3.6|4.25|2.58|2.34|3.74|3.07|1.34|1.17|0.6564|0.791|1.04|
2020-10-24 14:02:50|russ2000_1865|PZN|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.09|10.75|11.03|12.64|6.24|4.96|2.11|6.03|7.75|8.1|7.26|6.69|6.8|7.35|7.39|5.82|3.76|4.73|6.26|4.6|5.25|5.43|5.82|7.15|6.56|11.8|11.16|10.7|9.33|8.56|9.07|11.55|9.02|7.98|7.49|7.26|7.61|11.39|9.95|10.62|11.1|11.02|10.73|9.44|9.25|9.36|8.25|8.08|8.87|8.6|3.71|4.98|5.28|
2020-10-24 14:02:51|russ2000_1866|TBK|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.82|13.48|13.46|12.84|16.95|16.43|15.54|15.54|19.58|26.3|25.9|25.3|32|32.5|41.7|41.75|38.26|30.32|30.88|28.87|31.31|37.33|23.86|22.12|35.64|
2020-10-24 14:02:52|russ2000_1867|RBCN|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||175|225.5|275.2|176.1|62.2|50.6|72.5|96.4|145.9|190.5|242.9|327|209.6|220|278.6|174.5|107.4|109.3|99.4|112.7|96|64|65.8|83|110.9|112.1|127.1|84.6|45.2|43.1|37.8|23.8|10.9|11|6.802|6.401|6.4|5.501|7.7|9.01|8.3|8.08|7.1|7.79|8.671|8.25|7.92|8.3751|8.8|8.5|7.99|8.13|8.4|
2020-10-24 14:02:54|russ2000_1869|TZOO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.5|4.5|4|4.51|5.5|6|7.75|8.14|28.38|64.87|94.2|49.53|33.1|22.35|23.36|18.63|34.83|28.95|30.87|36.89|27.72|23.3099|12.39|11.57|7.28|8.11|4.55|6.4|11.54|13.56|12.39|15.85|12.1|27.08|44.57|76.07|76.06|30.18|26.2|27.06|23.05|23.5|19.07|21.23|29.28|26.96|22.26|23.23|18.44|14.85|11.69|9.77|10.95|9.06|8.33|7.92|7.72|12.3|10|9.85|11.05|8|6.7|6.925|19.3|10.63|9.85|14.23|14.91|10.73|11.27|4.58|5.55|6.69|
2020-10-24 14:02:56|russ2000_1870|SPWH|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.75|8|6.85|7.39|8.61|12.43|12.08|13.25|11.95|8.32|10.92|9.54|4.69|5.33|4.36|5.77|3.99|5.14|5.36|4.45|4.99|4.34|5.23|7.635|5.85|14.16|16.39|
2020-10-24 14:02:57|russ2000_1871|SIEN|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.5|15.74|17.7|24.56|10.37|5.97|7.05|6.91|9.2|8.4|8.25|9.8|15.84|14.03|9.29|20.01|23.28|13.94|8.09|5.84|6.07|8.72|2.03|3.945|3.64|
2020-10-24 14:02:58|russ2000_1872|PFMT|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.6|10.78|10.28|12.04|11.09|9.75|11.29|8.89|10.18|8|6.11|3.57|3.09|3.02|1.93|1.74|1.77|3.27|2.2|2.51|2.02|1.81|1.61|2.94|2.185|2.02|1.99|2.24|1.1|1.1|1.12|0.69|0.66|1.35|
2020-10-24 14:02:59|russ2000_1873|TRXC|price_next_month||||||||||||||||||||||||||||||||||710.97|1096.875|1300|1157.845|1117.22|1198.47|1381.25|1056.25|1482.845|3412.5|5646.875|4346.875|4143.75|4387.5|4631.25|5728.45|8937.5|5525|8693.75|9303.45|9750|10481.25|8937.5|9425|2600|3229.85|1503.45|1178.45|528.45|243.75|264.095|410.345|247.845|274.235|910|658.125|517.985|385.97|363.61|191.75|139.75|201.5|133.9|144.95|65|46.215|46.15|47.45|42.25|45.175|47.775|47.45|48.75|46.8|48.75|85.8|182|117|152.75|162.5|162.5|110.5|88.4|139.75|165.75|247|230.75|191.75|156|87.75|48.75|65.65|91|90.35|66.3|68.25|123.5|130|100.75|39|39|58.5|45.5|61.75|38.35|20.8|26|31.2|39.65|97.5|107.25|56.03|51.61|53.3|38.61|48.88|42.51|32.37|35.88|19.5|17.55|19.5|19.11|8.45|9.1|38.48|23.4|22.36|69.55|42.51|35.36|26|17.81|2.9666|1.36|0.4147|0.4884|0.4105|
2020-10-24 14:03:02|russ2000_1875|GAIA|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.375|15.5|17.5|18.1875|18.25|13.5|10.4219|14.97|16|19.21|18.12|13.68|11.5|10.75|5.27|6.7|6|5.75|5.6|6.7|5.88|5.9|5.79|9.06|10.3|13.2299|15.97|12.71|12.64|13.06|15.87|16.92|25.17|25.4|18.7|11.35|10.09|4.29|3.41|4.92|7.87|7.17|9.05|6.1|7.26|7.28|6.07|4.74|3.71|3.08|4.09|3.81|3.41|3.1|4.2|4.63|5.01|6.79|7.22|7.23|7.03|7|6.57|6.38|6.57|6.02|6.35|7.8|7.02|8.6|10.85|10.9|12.6|11.9|15.45|20.5|15.52|10.52|8.97|7.35|5.82|7.83|9.58|8.58|11.44|
2020-10-24 14:03:04|russ2000_1876|PRGX|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||107.5|125|85|96.67|91.67|107.5|120.83|112.5|142.92|211.67|150|240|242.5|300.4167|466.875|283.125|171.25|172.5|79.375|66.25|50.3125|107.4|80|91|133.8|111.4|120.5|88.8|73.8|62.5|59.9|46.8|43.4|58.2|58.8|51.2|50.5|29|31.1|5.9|5.6|3.9|5.2196|8.32|14.18|15.25|15.01|8.06|9.09|9.26|8.59|4.16|2.93|2.785|6.66|6.21|6.12|4.26|6.17|6.5|6.39|7.22|5.56|6|6.27|8.02|8.42|6.62|6.75|5.46|6.23|7.3|6.75|6.74|5.69|5.36|3.71|3.98|3.93|4.06|4.64|5.04|4.98|6.1|6.45|6.5|7.05|7.1|9.5|9.75|8.35|9.12|7.66|6.77|5.57|4.55|2.36|4.4|4.9|
2020-10-24 14:03:07|russ2000_1877|ENZ|price_next_month|17.6409|20.2625|17.2231|14.557|11.0112|8.7182|13.3307|12.2642|11.5444|9.3315|8.4516|9.598|11.3577|7.3733|8.0839|7.3733|7.5511|6.3072|3.0204|2.8427|3.1092|3.1092|2.4874|2.221|2.3985|3.3757|2.8427|2.4874|2.5763|2.4874|1.5102|1.599|0.8884|0.4886|1.4214|3.9088|2.8427|3.2869|3.9976|5.5078|5.0636|6.9291|11.9038|13.5919|7.9063|6.7515|9.328|7.373|7.1068|12.592|11.846|14.271|13.711|10.821|14.299|13.3199|10.9694|12.341|13.3199|10.6951|12.032|9.667|8.638|8.947|8.535|16.249|17.79|100.3697|30.2904|39.873|28.7946|18.7651|18.264|20.7074|16.8819|18.823|15.6355|11.4286|12.5775|11.2385|12.9316|19.7429|17.619|18.5714|13.8571|12.9905|17.69|18.13|13.62|16.78|13.64|13.04|12.28|12.89|14.3|14.84|16.81|12.78|12.11|9.36|8.18|14.21|5.77|4.89|4.1|5.1|5.51|4.74|5.97|4.6|4.31|4.96|3.99|3.84|2.86|2.55|2.74|1.5|2|2.89|2.24|2.18|2.49|2.81|4.2|4.8|5.22|3.15|2.8|3|3.72|4.74|4.98|6.97|6.1|6.68|8.8|10.85|9.85|7.36|6|4.42|3.32|3.76|3.47|3.91|3.16|2.51|3.02|2.38|2.1|
2020-10-24 14:03:09|russ2000_1879|NNVC|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.6|14.7|63.7|203|108.5|80.5|52.5|91|60.2|50.4|26.6|46.2|73.5|62.3|56|46.9|42|53.2|70.7|169.967|119.7|73.57|100.8|108.5|98.7|62.58|43.4|43.4|41.3|42.91|33.88|46.2|59.815|103|99.2|64.6|81.6|73.8|52.2|42.4|32|26.4|23.8|49.8|33.2|32.2|22|22.4|27|20.8|18.502|16.58|8.84|6.098|5.404|5.574|4.8|1.75|3.18|5.49|6.92|4.03|
2020-10-24 14:03:11|russ2000_1880|CIDM|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||61|50|47|44.2|38.9|38.2|68|99|100.6|105|130|101.7|98.18|85|63.1|81.2|55.1|34.8|40.3|17.5|14|7.74|10|9.1|12.5|12.801|18.9|14.4|13.9|15.701|17.5|18.2|11.8|13.7|17|14|12.6|14|15.8|13.9|14.6|21.7|26.3|23|15.1|15.9|15.5|7.3|5.8|2.5|2.194|1.18|1.88|1.35|1.44|1.56|1.48|1.42|1.35|1.56|1.2412|0.6799|1.7|1.25|0.8439|0.75|0.3738|1.92|0.5607|
2020-10-24 14:03:13|russ2000_1882|LWAY|price_next_month||||||||||||||||||||||||0.9063|0.9688|0.875|0.7813|0.7188|0.5938|0.5313|0.5625|0.4688|0.5313|0.5313|0.625|0.75|1.0625|0.5938|0.75|0.5938|0.4688|0.4375|0.5|0.3438|0.5313|0.4375|0.3125|0.28|0.75|0.875|0.672|0.4335|0.4535|0.75|0.969|0.969|0.8125|1.4065|2.25|2|1.75|1.5315|1.344|0.969|1.0938|2.1406|1.9063|1.875|1.5313|1.25|1.422|1.375|1.7|1.905|1.7625|1.8125|1.655|1.335|1.5|1.7275|1.7125|2.25|3.6525|3.5278|8.385|6.825|4.549|4.025|4.08|8.41|5.48|5.708|5.945|6.645|8.57|8.9299|8.99|12.07|15.55|10.27|12.74|13.37|10|7.4|9.02|13.04|12.04|11.95|11.02|10.48|9.92|9.19|9.59|11.1|10.54|9.31|8.34|10.56|9.36|10.35|12.68|17.68|14.63|14.04|15.01|12.49|16.55|18.3|20.21|14.72|11.35|12.82|9.7|9.99|17.88|10.77|9.6|9.17|10.06|7.94|5.31|3.72|2.9|2.75|2.105|3.41|2.01|2.25|2.66|2.89|5.22|
2020-10-24 14:03:15|russ2000_1884|MPX|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.045|1.355|1.955|1.7778|2.4|3.4444|5.08|4.4|5|4.2222|5.2756|7.1111|8.5778|10.8933|12.3333|11.9467|15.5933|17.15|13.66|12.44|10.85|10.84|9.35|9.35|10.14|9.67|8.27|8.43|7.11|8.14|6.88|8.36|5.14|4.4|3.8|5.48|4.6|6.88|5.2|6.46|6.66|7.14|6.49|4.63|5.12|5.89|6.02|5.57|6.06|7.34|8.65|9.1|9.77|7.7|8.66|7.87|8.11|8.52|6.39|7.04|5.8|7.53|8.29|8.94|14.09|10.98|14.77|15.99|13.08|13.97|18.31|23.69|18.33|13.55|15.22|13.96|13.5|7.84|13.57|17.23|
2020-10-24 14:03:17|russ2000_1886|NICK|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.6667|2.6667|2.334|1.918|1.666|2.25|2.6667|1.3333|1.5|1.75|1.6458|1.5833|1.5833|1.5417|1.6667|2.1667|2.8333|2.4667|3|3.3333|2.7|2.64|2.5467|3.4007|4.6333|5.286|6.2|6.4333|6.2267|9.84|12.4667|10.67|10.33|11.15|12.29|13.98|13.87|11.57|11.4|10.81|9.33|7.27|6.3|4.99|5.11|3.7|2.58|5.3|6.8|7|8.5157|8.4|9.27|10.065|12.58|12.54|10.22|12.81|12.9|12.86|13.21|13.04|14.74|15.3|16.49|15.71|15.83|13.9|11.22|14.75|13.9|12.97|13.15|11.63|10.63|10.36|10.05|11.75|9.88|9.29|8.83|8.84|8.935|9.42|11.5|10.41|9.33|9.1|8.75|8.26|6.27|7.5|7.57|
2020-10-24 14:03:19|russ2000_1887|SAMG|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.59|13.72|16.8|18.16|17.19|14|14.87|14.96|12.81|11.17|11.955|12.59|11.84|11.74|13.2|13.05|13.45|15.65|14.6|16|16.75|13.58|12.92|13.86|13.95|12.13|12.97|9.03|11.86|11.27|
2020-10-24 14:03:21|russ2000_1892|NYNY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:03:21|russ2000_1893|ONE|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.35|11.83|8.58|7.97|8.34|8.01|7.33|6.93|4.94|3.95|4.47|
2020-10-24 14:03:21|russ2000_1896|SHOS|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:03:22|russ2000_1898|GFN|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.28|7.35|7.46|7.74|7.85|7.95|9.03|7.08|5.5|6.4|2.4|1.322|1.31|1.55|1.4001|1.35|1.25|1.54|2.1|3.1499|2.95|2.64|2.55|2.78|3.25|4|4.43|4.46|4.9|5.6|6.06|7.95|9.78|8.47|9.42|7.64|5.04|4.14|4.03|4.7|4.3|4.4|5.45|5.1|4.65|5.2|7|8.05|14|16|10.55|9.27|7.65|8.4|10.84|6.61|6.56|7.31|
2020-10-24 14:03:23|russ2000_1903|STRL|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||5|3.62|3.25|2.125|2.375|1.25|1.125|1.125|1.25|1.25|1.438|0.5|1.125|1|1.031|0.813|0.438|1.375|1.375|1|1.031|1.25|1.031|1.125|1.25|0.91|0.75|1.1|1.2|1.71|1.84|1.7|1.6|1.75|1.7|2.59|2.8|4.2|3.9|3.4|5.59|5.2|7|9.74|25.08|16.15|22.81|28.18|21.853|20.28|20.02|20.98|24.52|21.46|19.29|18.5|13.58|18.93|19.17|14.61|19.48|19.57|16.13|12.88|12.83|12.84|15.3|13.54|12|11.14|8.75|10.5|9.8|9.98|10.81|9.25|8.83|11.28|7.89|9.88|7.47|6.41|4.5|3.96|4.4|6.29|5.13|5.2|8.13|8.37|9.01|13.26|14.7|15.58|11.28|13.36|12.73|11.84|12.78|13.97|16.02|14.24|9.03|9.58|15.16|
2020-10-24 14:03:25|russ2000_1904|CCS|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.65|16.93|16.67|19.5|20.36|20.74|15.99|16.94|17.15|21.12|21.3|25.55|25.55|25.2|33.65|31.75|31.85|24.95|19.14|26.04|26.86|30.17|28.01|12.34|29.42|43|
2020-10-24 14:03:26|russ2000_1906|AINC|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||45.5|95.75|112|87|62.5|53.91|45.75|47.25|46.19|44.11|59.28|49.84|67.01|95.06|94.53|65.73|78.33|52.84|54.82|28.41|25.85|23.8|6.73|10.15|5.7394|
2020-10-24 14:03:27|russ2000_1911|ICD|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||221.2|226.8|93|147|156.2|130.8|99.4|82.4|103.4|104.6|134|110.8|69|78.2|80|76|91.2|97|68.4|59.2|28.8|22.6|20.4|1.48|2.86|2.44|
2020-10-24 14:03:28|russ2000_1912|AMBR|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:03:28|russ2000_1913|OFLX|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.15|14.26|17.52|16.49|20.67|20.7693|21.39|21.54|19.5|16.5|16.1|16|12.14|18.11|22.56|17.69|15.06|17.04|13.94|10.63|14.55|14.3|15.41|13.96|13.39|12.99|14.28|12.63|11.29|10.84|12.41|15.22|14.73|18.7|20.46|21|19.84|19.39|35.735|27.09|36.9|36.28|32.4|34.98|36.5|38.29|53.81|47.5|65.1|64.65|69.33|66.01|80.7|65.72|56.05|79.87|76.3|94.62|110.3|82.81|101.01|178.23|
2020-10-24 14:03:30|russ2000_1914|KIN|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.95|19.96|19.38|9.29|7.08|6.89|6.71|5.11|3.49|3.6|3.64|5.12|5.15|7.15|8.65|8.05|9.15|8.35|11.1|12.74|11.51|9.47|8.29|6.61|9.15|3.98|3.87|4.47|
2020-10-24 14:03:31|russ2000_1918|PRKR|price_next_month||||||||||||||||||||||||||||||||||||||||||||54.375|36.25|31.25|36.25|32.5|40|88.75|87.5|77.5|115|122.5|142.5|156.25|147.5|217.5|245|155|240|157.5|180|259.375|271.25|362.5|227.5|281.25|235|459.375|557.5|372.5|285|220|220|205|226.6|166.1|115.5|64.2|99.28|74.99|103.5|81.6|47.8|45.3|48|105|60.2|72.5|72.8|88|105.4|63.7|92|102.5|109.6|116|149.8|110.9|89.2|109.4|50.1|17.9|28|30.6|27.7|16|19.1|8.8|4.5|5.9|6.5|12.1|8.2|8|13.6|25.1|15.5|23.9|39.9|44.2|27.1|45.9|45.6|12.5|13.1|10.2|6.8|3.4|2.104|2.712|3.02|6.69|3.77|2.21|2.21|1.81|1.46|1.04|0.7699|0.6501|0.3|0.19|0.1365|0.23|0.1054|0.4|0.5298|0.43|0.4|
2020-10-24 14:03:33|russ2000_1919|TRUP|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.4|8.05|6.76|8.2|8|7.31|9.27|9.56|13.71|16.06|15.69|14.48|22.4|28.02|29.63|27.87|38.39|30.67|25.61|33.03|35.65|24.33|37.215|26.69|43.85|86.37|
2020-10-24 14:03:34|russ2000_1923|AMRS|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||263.4|410.1|411|424.5|272.7|174.75|57.9|60.15|46.95|48|43.95|44.85|33.3|70.65|62.85|58.2|56.25|32.7|37.35|26.1|31.95|24.75|14.4525|6.2505|8.7375|11.19|7.3545|3.23|3.32|4.18|6.97|6.12|7.74|3.93|2.77|3.51|4.69|3.12|2.555|4.59|3.12|
2020-10-24 14:03:36|russ2000_1925|DRNA|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||46|23.5|21.47|13.72|17.59|18.43|13.39|8.24|10.85|5.19|3.42|5.43|2.97|3.1|3.27|6.51|9.31|9.58|13.85|15.03|11.83|14.96|14.78|14|21.46|18.1|25.74|18.48|
2020-10-24 14:03:36|russ2000_1927|PTIE|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:03:37|russ2000_1928|MDLY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.35|14.26|11.89|11.32|7.45|5.41|5.51|5.59|8.24|9.85|8.05|6.65|6.4|6.4|5.95|3.75|5.32|3.9|3.38|2.4723|3.39|3.17|0.4951|0.8|0.5799|
2020-10-24 14:03:37|russ2000_1929|CARA|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.91|18.5|17.12|7.92|10.4|10.8|12.75|14.13|17.54|6.69|4.93|8.65|9.76|17.42|15.3|13.8|13.52|12.27|19.52|20.53|15.18|19.67|22.25|17.9|15.02|13.36|17.5|13.59|
2020-10-24 14:03:39|russ2000_1930|ATNM|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.3||||||45|150|94.5|165|176.7|374.4|225.6|195|164.7|75.3|80.7|63.3|85.5|60.3|54|41.7|28.509|43.5|33.9|20.877|19.665|11.775|18.597|23.865|13.797|16.425|7.425|6.576|7.3051|5.7841|10.9471|9.89|
2020-10-24 14:03:40|russ2000_1931|GNCA|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||88|143.12|135.84|65.68|59.36|95.2|113.04|47.2|40.64|54.4|33.28|35.68|34.16|45.36|42.16|11.6|9.68|7.6528|6.4808|6.7272|3.76|5.3328|4.01|2.74|2.46|1.66|2.19|2.46|
2020-10-24 14:03:41|russ2000_1932|FSAM|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.06|14.09|11.08|9.49|7.5|3.61|3.1|4|5.06|6.95|4.55|4.85|3.95|1.39|1.31|1.32|1.35|1.34|1.39|1.44|1.44|1.67|0.27|0.2999|0.275|
2020-10-24 14:03:42|russ2000_1934|FIVN|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.64|6.77|5.65|4.39|5.48|5.33|3.58|8.25|8.45|11.78|15.94|14.19|16.78|21.57|25.28|24.08|28.81|35.22|40.53|42.52|49.49|51.47|52.53|67.91|76.78|114.68|135.87|
2020-10-24 14:03:42|russ2000_1935|AKBA|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.15|25.48|20.89|11.06|9.84|9.52|10.34|10.78|9.62|7.5|8.96|10.5|8.8|14.54|19.23|15.48|9.88|9.98|8.69|6.04|7.13|4.55|3.76|6.82|6.7|13.03|2.7|
2020-10-24 14:03:45|russ2000_1937|RYI|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||29.252|23.628|22.752|35.125|22.375|26.375|25.375|18.875|18|20.125|18.375|26.375|20.9375|17.3125|27.5625|27.375|21.9375|19.625|15.125|22.375|23.3125|19|15.125|10.25|9.75|8.9375|10.09|11.26|12.5|12|10.84|10.65|6.65|6.84|6.33|9.41|8.4|11.52|13|15.52|17.35|14.61|12.38|14.74|20.81|||||||||||||||||||||||||||||||||||10.3|13.09|8.12|6.41|8.64|6.15|4.14|5.38|18.64|9.26|13.55|12.3|9.05|10.45|12|8.8|12.1|10.85|7.1|9.4|7.84|8.2|11.62|4.02|5.39|6.39|
2020-10-24 14:03:46|russ2000_1939|MIND|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||2.62|3.12|3.75|4.125|5.375|7.375|6.031|6|8.625|6.625|14.625|26.125|18.063|11.688|8.125|7|4.0625|4.5|4.3125|3.75|3.625|4.375|5.0625|4.9375|5.375|6.5|4.9|5.042|4.25|3.75|2.09|1.35|1.44|1.45|1.85|2.07|3.73|4.12|4.44|7.4|6.18|7.3|8.81|11.89|25.54|16.08|13.35|11.29|13.49|14.19|18.27|21.74|16.8|18.7|15.38|5.46|3.62|4.5|4.47|7.25|7.4|7.31|7.35|8.6455|11.02|15.98|18.16|14.58|21.97|23.76|17.67|13.55|14.82|14.85|16.93|16.64|15.1|13.8|12.97|10.2|5.61|4.9|4.13|4.44|2.73|3.72|3.36|2.96|4.855|4.66|3.97|3.14|3.76|3.25|3.86|4|3.98|3.73|4.16|2.3|2.84|0.7301|2.28|2.31|
2020-10-24 14:03:49|russ2000_1940|GALT|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||78.12|104.7|20.0629|14.719|18.5629|27.9006|26.58|22.8|23.94|23.58|12.66|17.4|16.5|17.28|16.32|17.94|21.72|16.98|4.56|2.4|4.5|3.06|3.9|3.06|2.76|2.1|1.1388|0.54|1.32|2.22|2.04|1.74|2.6994|4.704|4.74|6.6|7.2|6.48|5.7|5.52|4.02|1.85|2.08|2.1|3.45|4.47|10.05|13.491|13.25|12.58|4.92|3.76|3.33|2.63|2.39|1.33|1.5|1.55|1.11|1.06|2.14|2.38|2.32|4.74|4.11|6.56|5.39|4.58|4.69|4.01|3.83|2.86|1.66|2.72|2.64|
2020-10-24 14:03:50|russ2000_1941|SFBS|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.1667|14.425|14.495|15.67|16.625|19.005|19.57|22.675|22.34|23.745|25.995|37.61|35.54|37.54|38.76|41.03|41.26|42.86|38.57|33|34.65|33.64|32.39|36.35|29.13|32.92|37.4|
2020-10-24 14:03:51|russ2000_1942|SALM|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.5|25.1875|19|12.25|11.5|12.0625|17.375|16.125|24.25|19.35|23.34|23.3|21.61|22.25|25.311|18|23.29|21.03|27.129|29.86|26.63|24.41|23.32|18.9|20.39|18.05|17.7|14.5|13.8|11.1|11.93|12.6|10.93|8.15|5.76|4.04|1.54|1.15|1.3|0.51|0.68|2.63|5.18|3.42|3.13|2.92|3.12|3.65|3.38|2.24|2.53|4.72|5.45|5.24|5.44|8.55|7.75|8.33|9.07|9.81|9.52|7.66|7.78|6.28|6.24|6.25|4.565|6.38|7.96|5.81|6.5|7.05|7|6.65|4.45|3.6|5.45|3.32|2.42|2.4|2.34|1.52|1.56|0.7871|0.96|0.91|
2020-10-24 14:03:54|russ2000_1944|AJX|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14|14.83|14|12.28|12.38|11.73|13.9|13.78|13.43|13.05|14.15|14.2|13.9|13.52|13.18|13.2|12.25|13.78|13.57|15.32|14.83|5.32|8.95|8.55|
2020-10-24 14:03:54|russ2000_1947|ARDX|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19|22.45|23.33|13.24|16.09|20.07|14.96|8.08|8.88|13.83|14.45|12.05|5.2|6.05|7.15|5.1|4.2|4.05|2.24|3.005|2.67|4.56|7.615|5.37|7.01|5.565|
2020-10-24 14:03:56|russ2000_1948|EYES|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||142.9429|75.5294|92.2731|98.1225|45.6979|41.0915|36.7045|26.48|26.56|15.76|9.36|10.4|9.28|15.84|14.48|13.6|14.16|7.7776|6.836|6.392|6.152|4.73|0.8155|0.905|0.8891|
2020-10-24 14:03:57|russ2000_1949|NES|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.12|20.5|22|11.49|10.63|9.4526|8.77|5.44|4.3|2.83|1.4|2.05|2.31|
2020-10-24 14:03:57|russ2000_1950|VCYT|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.25|14.67|16.66|16.02|9.5|9.45|8.11|9.81|5.77|6.82|5.35|5.01|7.76|7.99|8.85|7.9|9.17|6.69|5.82|9.96|9.15|14.24|26.41|28.99|22.93|26.24|22.71|28.5|35.13|
2020-10-24 14:03:58|russ2000_1951|ATEN|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.16|13.7|7.9|4.56|4.34|5.85|6.23|6.45|5.91|6.52|10.64|8.42|8.96|8.14|7.67|7.72|5.96|6.84|6.15|6.16|6.97|6.92|6.74|7.08|5.82|6.84|6.81|
2020-10-24 14:03:59|russ2000_1952|PATI|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23|25.62|24.33|23.6499|22.98|20.74|19.55|20.54|23.43|23.5|17.85|19.6735|17.45|18.66|21.5|20|19.71|18.7|17.12|17.9|20.14|9.96|8.5|8.75|
2020-10-24 14:04:00|russ2000_1953|OHRP|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:04:00|russ2000_1956|NL|price_next_month||||||||||||||||||||||||23.25|24.75|26.125|22.75|21.75|17|14.625|12.375|10.25|13.625|16|12.375|9.625|8.625|8.125|5.25|4.5|5|5.625|4.75|6.25|7|10|12.7499|12|14.7495|16.7492|13|14.7495|14.3754|10.1255|8.5|12|9.5007|13.2493|16.2497|17.8126|22.5639|11.2747|7.7089|6.7241|6.4184|6.9278|6.2826|7.8447|8.8296|10.0521|12.8368|11.3018|8.1504|8.2319|6.9876|7.694|9.0197|8.2047|8.7209|9.4164|9.4544|9.6935|9.5577|13.55|13.01|13.06|19.95|21.25|16.08|17.5|16.95|13.47|13.17|9.64|11.1|10.82|11.85|9.86|11.06|11.25|11.08|9.97|13.78|11.56|12.11|6.83|6.2|6.78|8.49|8.46|11.49|13.35|14.24|18|14.54|13.82|14.07|11.8|10.17|12.94|11.27|11.09|11.66|11.04|10.03|8.7|7.29|7.01|7.37|6.73|3.49|1.93|3.07|2.97|3.2|6|8.1|7.8|13|13|7.65|8.55|5.3|3.79|3.55|5.09|4.13|3.36|3.35|3.66|4.63|
2020-10-24 14:04:03|russ2000_1959|EOX|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:04:04|russ2000_1960|MBII|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.75|16.87|17.23|13.58|11.25|2.49|4.52|3.8|1.93|2.26|1.04|0.8401|0.801|1.7|2.31|1.83|1.24|1.11|1.14|2.54|1.99|1.83|1.49|1.44|1.45|1.37|1.16|0.6862|1.12|1.2|
2020-10-24 14:04:05|russ2000_1961|ADMS|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.6|18.46|14.32|16.5|17.59|27.3|15.1|26.06|16.36|15.38|16.38|16.59|16.73|17.76|22.14|35.27|24.6|25.33|19.57|9.07|6.9|5.98|4.13|4.08|2.68|2.72|4.45|
2020-10-24 14:04:06|russ2000_1963|MPO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:04:06|russ2000_1965|TIPT|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.75|30.0625|29.375|20.625|24.375|20.9375|24.3125|22.0625|20.0625|22.5625|27.4375|29.6875|31|27.25|29.83|29.69|30.05|31.45|28.04|24.74|25.18|25.68|29|30.49|29.48|33.87|31|32.82|31.82|31.61|38.05|35.52|36.62|44.62|44.71||||14.7|11.85|11.67|10.71|9.06|10.2|8.31|5.59|5.53|7.77|7.76|8.94|8.73|4.5|5|5.2|6.77|5.6|6.18|6.75|6.7|7|6.95|6.9|7.25|7.44|7.39|9.25|7.69|7.23|7.94|6.3|6.95|6.59|5.67|5.73|5.37|5.8|6.3|6.95|7|6.65|6.1|6.4|6.95|5.86|5.68|6.32|6.3|7.21|8.03|5.18|5.69|5.18|
2020-10-24 14:04:08|russ2000_1966|AKAO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:04:08|russ2000_1968|HIVE|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:04:08|russ2000_1970|XXII|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.3|1.25|1.25|0.52|0.4|0.62|0.4|0.2|0.725|0.88|0.85|1.3|1.86|3|3|2.49|1.58|0.8626|0.83|1.05|1.3|0.7855|0.823|1.54|1.09|1.28|1.71|3.05|3.26|2.28|2.93|2.64|2.76|1.88|2.05|2.15|1.09|0.6807|0.7742|0.7074|
2020-10-24 14:04:09|russ2000_1971|CRCM|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:04:10|russ2000_1974|SPKE|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.935|8.325|7.085|7.175|8.285|7.935|10.495|9.485|16.345|13.56|14.825|15.675|19.8|14.1|11.3|11.2|10.55|8.35|7.44|9.15|11.35|10.11|9.15|5.85|6.66|8.75|
2020-10-24 14:04:11|russ2000_1977|ASPN|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.36|10.11|7.66|7.69|6.47|8.16|6.19|4.29|4.79|6|4.25|4.1|4.64|4.18|4.99|4.15|4.89|4.61|2.22|2.5|6.95|5.65|7.7|6.29|6.34|11.57|
2020-10-24 14:04:12|russ2000_1978|RVLT|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:04:12|russ2000_1979|SIF|price_next_month|3.4965|3.6527|3.278|3.84|2.9346|2.6536|3.1532|3.0907|2.5912|2.279|2.2166|3.0594|3.0907|2.7161|3.0907|3.7151|4.1521|4.0897|2.997|4.4019|4.839|4.558|4.1521|5.7755|7.996|9.8389|9.0893|7.9023|9.75|9.125|6.75|7.25|6.5|6|6.5|7.125|6.375|5.125|3.75|3.875|3.25|3.25|3|3.5|3.25|2.9375|3.25|3.688|3.938|4.625|4.5|4.875|7.5|9.125|10.5|11.25|10.5|16.5|20.875|21|25.625|18|12.875|11.375|8|9.0625|7.125|6.75|7|6.1275|5.125|5|4.75|6.15|5.4|4.7|5.5|4.05|2.8|2.31|1.4|1.94|3.41|3.97|4|3.79|3.79|4.85|3.82|3.9|3.2|4.85|4.99|4.09|4.59|7.0996|9.6|22.63|22.65|15.44|14.65|8.6499|5.8|6.12|7.95|10.3|13.6|12.79|13.85|10.25|13.67|16.2|16.454|18.49|19.45|22|19.92|19.25|16.75|15.48|17.08|20|22.18|29.73|32.85|27.99|34.02|28.99|14.57|13.74|12.53|7.75|10.67|8.57|10.3|8.35|8.1|6.7|7.3|6.55|5.45|5.15|4.9356|3.15|2.92|2.78|2.55|4.49|2.4387|3.81|3.78|
2020-10-24 14:04:15|russ2000_1981|VTNR|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.2024|7.8156|7.2144|7.2144|7.2144|9.018|78.156|84.168|40|37.5|45|38.5|25.5|27|29.3|35.3|22|14|11.6|8.1|2.25|2|1.45|2.4|0.8|0.45|0.85|0.45|1.45|1.23|0.85|0.9|0.55|0.466|0.87|3|2.65|2.24|2.05|1.4|2.16|3.56|2.95|2.95|2.985|3.55|6.79|9.11|6.5|3.43|2.55|2.35|2.32|0.9352|1.81|1.33|1.1399|1.25|1.03|1.02|0.745|0.95|1.15|0.995|1.92|1.3|1.63|1.44|1.14|1.49|0.502|0.6098|0.5|
2020-10-24 14:04:17|russ2000_1989|GLRI|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.67|7.41|7.7|7.85|7.31|7.97|8.05|10.52|7.23|3.71|2.04|1.2|0.7468|0.3361|0.175|0.2201|0.075|0.0712|0.033|0.02|0.0146|0.0129|0.0101|0.0115|0.0065|0.003|0.0025|0.0037|0.0042|0.0068|0.003|0.0041|0.005|
2020-10-24 14:04:18|russ2000_1990|ARCW|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.8236|1.317|1.1144|1.1144|1.0131|1.2664|1.9249|1.4183|1.4183|1.5703|1.236|1.5804|1.317|1.1651|1.1144|1.0131|1.317|1.3272|1.0536|0.9726|1.1245|0.9766|1.0638|0.9949|0.9626|0.9017|0.6079|0.6281|0.5572|0.4425|0.4802|0.4681|0.5734|0.5572|0.5369|0.62|0.5754|0.5694|0.6038|0.5977|0.6281|0.5896|2.8448|2.3865|2.0546|2.0822|2.4418|10.2728|13.8367|14.5499|16.6835|8.9196|6.0748|4.6425|1.9755|1.5607|2.262|2.5199|4.198|4.2968|4.0499|2.7164|2.5682|2.575|1.9|2.5|1.92|0.95|0.9157|0.365|0.23|0.2|0.18|0.3|0.4215|
2020-10-24 14:04:20|russ2000_1991|QRHC|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.4|4.8|12|12|8.8|5.6|18|22|11.6|16|12|21.6|29.6|16.4|21.2|23.12|21.92|18.16|17.2|17.68|40.88|12.96|12.16|9.92|8.56|4.32|5.52|3.8|2.5608|2.05|2.33|2.51|2.34|1.22|2.43|1.94|1.93|2.62|1.55|1.87|2.81|2.59|2.265|1.12|1.32|1.93|
2020-10-24 14:04:21|russ2000_1992|PFIE|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.25|1.5|||0.55|0.3|0.3|0.2|0.45|0.4|0.28|0.33|0.33|0.28|0.25|0.25|0.47|0.78|0.99|0.738|1.49|1.3|1.37|1.39|1.66|1.42|2.29|3.6|3.2856|4.88|3.85|2.25|1.33|1.11|1.04|1.01|0.92|1.17|1.24|1.41|1.4|1.25|1.7599|1.92|2.74|3.49|3.27|1.61|1.85|1.6|1.9|1.4|0.8|0.8021|0.7331|
2020-10-24 14:04:23|russ2000_1993|SPDC|price_next_month||||||||||||||||||||||||||||||||||||||||||||110|68|76|84|82.016|104|144|106.016|86.016|152|128|86|46|40|34|60|40|78|91.008|42.5|270|238|139|104|89|43|28|25.5|29|23.2|17.44|17.76|17.2832|22.56|20.16|20.976|27.84|30.4|32|82.24|97.44|143.04|257.28|240|198|128|114.08|70.88|88.16|63.04|70.4|80.64|65.12|68|63.84|60|27.04|24.96|26.4|14.72|7.68|7.04|29.6|36.96|31.6816|34.4|40.48|38.08|34.08|30.72|31.52|24.64|23.2|28.96|21.44|27.04|34.72|39.04|49.76|58.72|64|52.8|49.76|47.52|38.08|4.8272|3.3584|2.576|0.496|0.0001|0.052|0.035|0.03|0.0413|0.037|0.035|0.024|0.017|0.01|0.0132|0.0165|0.01|0.005|0.0116|0.01|0.015|0.0201|0.0235|
2020-10-24 14:04:25|russ2000_1995|HEAR|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4|7.6|12.4|19|13|15.8|18|35.76|26.96|30.16|84.48|66.4|51.56|54.8|57.72|35.76|28.76|12.48|8.08|8.32|10.08|8.04|4.48|4|5.52|5.2|3.3392|2.72|3.2|0.4321|0.6435|21.21|18.53|15.08|12.38|10.96|10.5|9.14|5.92|15.2|18.88|
2020-10-24 14:04:26|russ2000_1998|TSRX|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:04:27|russ2000_2_0000|AAXN|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.53|0.688|1.09|1.5958|0.9917|0.3417|0.3594|0.3792|1.0533|3.3899|7.265|23.825|22.25|19.34|28.69|8.85|9.75|5.64|7.06|9.78|8.11|9.05|7.9|7.88|14.13|17.34|13.23|9.35|5.1|5.26|5.51|4.88|4.43|4.62|4.7|5.33|3.74|4.06|4.77|3.83|4.49|4.61|5.3|4.07|5.32|5.85|8.94|8.06|8.73|14.54|15.38|16.43|13.18|14.71|26.51|27.07|32.23|24.22|16.83|18.83|25.1|22.4|24.58|23.18|25.27|23.9|26.75|42.78|64.98|56.19|46.01|61.87|64.06|53.16|73.925|73.49|96.06|101.75|
2020-10-24 14:04:29|russ2000_2_0001|ABEO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.4|3.19|4.83|4.02|3.5|3.03|2.42|6.01|5|5.1|7.3|17.4|17.3|15.15|16.2|11.43|7.02|7.65|4.76|2.28|2.57|2.3|3.4|1.23|
2020-10-24 14:04:30|russ2000_2_0002|ABR|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.5|19.95|22|23.84|25.5|29.78|28.85|27.25|26.62|25|25.92|29.95|30.98|26.07|19.08|16.06|15.82|8.26|5.54|3.36|1.03|1.61|2.69|1.92|4.24|4.45|5.41|5.71|5.33|4.77|3.32|3.53|5.11|5.4|5.69|6.04|7.98|6.36|6.69|6.73|6.95|6.95|6.59|6.83|6.92|6.73|6.47|7.24|6.75|7.11|7.34|7.62|8.65|8.41|8.34|8.57|8.66|10.66|11.54|10.62|13.74|12.33|13.17|14.19|7.05|8.14|11.77|
2020-10-24 14:04:32|russ2000_2_0003|ABTX|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.12|22.81|19.09|24.56|27.23|35.25|38.1|39.55|37.4|37.65|40.4|43.85|40.81|33.45|35.35|33.19|30.97|37.47|23.02|23.81|23.59|
2020-10-24 14:04:33|russ2000_2_0004|ABUS|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.6925|2.7325|2.92|4.983|5.535|4.551|4.675|6.493|5.997|4.75|3.12|2.46|1.67|1.62|2.64|2.1399|3.63|5.07|4.67|4.76|7.25|7.88|22.41|13.75|22.74|14.76|17.11|11.82|6.12|4.51|4.35|3.78|3.37|2.5|3.25|3.75|7.05|5.7|5.15|9.1|9.34|4.1|4.4|2.28|1.47|2.94|1|1.88|3.09|
2020-10-24 14:04:34|russ2000_2_0005|AC|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.8052|26.5957|27.4035|21.376|25.5393|25.0422|32.0639|26.9064|29.4541|42.1305|47.0395|46.4181|51.2029|45.5855|52.8433|44.5912|50.0098|46.0229|32.0341|28.3356|33.3564|28.3554|36.9854|34.2711|35.6929|35.9315|33.436|37.8404|40.6839|44.3427|46.8978|47.6236|56.2933|||||||||||||||||||||||||||||||||||||||25.85|29.29|30.0456|29.0912|33.9132|33.5056|34.9969|33.9033|37.1345|34.0027|37.0848|39.6698|41.5688|35.7923|39.282|39.0434|37.572|39.2688|34.3876|37.9565|34.21|
2020-10-24 14:04:36|russ2000_2_0006|ACBI|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15|14.85|13.65|14.45|15.02|18.9|19.05|19.25|18.5|17.3|18.75|19.85|16.13|16.96|18.15|17.23|16.92|18.255|11.48|10.8|12.64|
2020-10-24 14:04:36|russ2000_2_0007|ACIA|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.95|41.08|102|61.71|58.74|40.38|47.46|37.57|35.82|34.7|40.8|38.44|58.24|49.22|64.96|68.38|67.23|67.18|67.28|
2020-10-24 14:04:37|russ2000_2_0008|ACMR|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.6|5.51|12.31|10.99|11.03|10.87|15.69|17.28|13.82|18.93|27.52|65.89|75.38|
2020-10-24 14:04:38|russ2000_2_0009|ACNB|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||18.1406|17.2336|14.5125|16.5533|14.7392|14.7392|14.5125|14.5125|15.0794|17.0068|20.8617|22.449|24.0363|24.7166|21.9955|21.6553|18.8209|17.3469|15.3628|16.78|16.2132|16.3832|16.0998|14.5125|14.2857|16.0998|16.6893|16.9161|17.4603|19.7732|19.093|21.0884|21.3061|23.7188|23.8095|24.5805|24.0363|22.449|22.9932|23.4467|22.3129|20.6349|19.5011|17.9138|18.5941|17.415|17.9138|19.0476|17.5238|17.2381|16.1905|14.12|14.5|15.25|13|11.8|9.6|11.8|13|12.92|12.8|13.9|15|15.48|16.45|15.99|15.19|13.73|14.25|14.7|16.75|16.25|16.74|16.5977|16.68|19|19.65|19.33|19.1|21.35|20.48|20.93|21.68|21.3|22.55|25.06|26.16|31.45|29.8|30|28.2|29.65|28.75|35.15|35.45|37.52|37.01|38.4|34.11|36.34|24.35|23.06|20.7|
2020-10-24 14:04:40|russ2000_2_0010|ACRS|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.05|25.68|20.84|19.34|25.1|29.39|31.01|27.54|26.7|23.91|16.58|20.75|13.81|7.63|6.41|2.34|1.06|1.85|1.04|1.65|3.75|
2020-10-24 14:04:41|russ2000_2_0011|ADES|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.5|4.15|4.625|4.4|7|13.505|12|7.583|9.545|11.77|11.675|8.61|6.735|8.2|7.56|10.375|6.215|4.99|4.371|4.695|4.058|2.04|1.51|1.93|1.675|3.075|3.905|2.775|2.71|5.53|5.43|7.845|7.615|11.245|11.125|11.765|11.09|9.235|12.715|20.42|21.62|26.235|24.31|23.05|20.14|20.7|17|12.5|6.25|6.76|6.25|7.1354|8.28|9.39|9.34|9.08|11.53|9.08|11.45|11.73|12.02|10.66|11.8|12.61|13.7|10.89|5.93|4.79|5.03|
2020-10-24 14:04:43|russ2000_2_0012|ADMA|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.55|7.85|8.3|9.65|10.95|11.45|9.26|9.72|9|7.925|8.11|6.26|7.12|4.98|4.86|3.48|3.08|3.21|4.97|4.6|6|2.95|5.08|3.86|4.45|3.76|2.46|2.85|2.56|
2020-10-24 14:04:44|russ2000_2_0013|ADRO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:04:44|russ2000_2_0014|ADSW|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20|22.24|23.29|22.71|24.61|23.63|22.51|25|25.83|23.78|27.8|32.16|32.61|32.92|32.45|30.13|30.25|
2020-10-24 14:04:45|russ2000_2_0015|ADVM|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.99|34.27|58.92|39.06|16.07|8.65|7.95|5.49|3.12|4.35|3.35|2.7|2.55|3.55|4.45|5.7|5.55|5.71|3.41|5.8|11.62|5.625|11.74|8.53|20.82|10.52|
2020-10-24 14:04:46|russ2000_2_0016|AFI|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.18|17.04|18.81|20.14|18.26|18.2|15.98|17.01|13.82|14.58|17.72|13.34|14.63|10.05|6.09|4.08|1.3|3.21|3.77|
2020-10-24 14:04:47|russ2000_2_0017|AGE|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.71|3|3.94|3.34|1.77|1.95|0.7981|0.8658|0.8065|
2020-10-24 14:04:47|russ2000_2_0018|AGFS|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.0499|9.82|9.57|9.65|9.8|12.8|8.5|6.3|6.2|5.39|5.3|2.55|4.23|7.58|7.11|7.22|7.36|7.12|6.22|3.81|3.42|1.55|2.47|2.77|1.58|2.7|2.56|
2020-10-24 14:04:48|russ2000_2_0019|AGLE|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.77|4.85|6.84|5.26|7.25|3.54|5.21|5.52|9.62|10.39|9.21|8.04|8.51|6.6|7.51|7.75|4.35|9.06|7.84|
2020-10-24 14:04:49|russ2000_2_0020|AGS|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.5|21.31|27.78|28.92|22.74|23.69|19.56|9.9|11.26|1.75|3.63|3.53|
2020-10-24 14:04:50|russ2000_2_0021|AIMT|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:04:50|russ2000_2_0022|AJRD|price_next_month|11.6658|11.0011|12.1976|11.8234|11.465|11.4325|10.4879|12.5399|14.1723|15.2896|17.907|23.5887|23.3046|22.3348|26.7455|24.3682|38.4447|36.474|23.242|20.375|17.25|20.75|20.5|16.5|18.375|17.125|16|10.75|11.5|11.375|6.375|7.5|7.625|11|11.625|13.125|14.75|13.125|9.75|12.25|12.125|17|15.75|14.625|14|12.625|12|12.7496|12.6245|11.6258|10.5002|12|13.2498|12.8746|16.4998|19.4995|18.7491|29.1243|24.4379|24.7506|17.0155|12.8926|12.3685|13.0673|12.9276|14.7095|11.375|8.125|10.0625|7.9375|8.375|10.55|12.02|13.36|11.9|11.38|15.7|11.02|8.18|7.7|7.6|9.2|9.47|10.6|10.61|11.81|13.9|18.58|19.01|20.17|18.34|20.03|19.54|14.71|13.1|14.96|13.32|11.82|11.78|11.74|8.57|8.38|4.9|2.9|2.4|1.84|7.44|5.6|6.22|5.26|4.87|5.13|6.53|5.66|4.86|5.49|6.87|8.45|8.82|10.73|13.07|17.51|16.8|17.02|17.56|17.75|16.96|16.8|19.66|23.41|16.94|16.45|18.12|18.86|17.6|18.11|22.41|23.45|31.58|27.5|27.94|33.7|35.32|39.47|33.86|42.72|43.23|52.07|41.14|41.25|37.69|
2020-10-24 14:04:53|russ2000_2_0023|AKCA|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:04:53|russ2000_2_0024|ALBO|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2160|2463.6|1910.4|2758.8|1478.388|1533.6|412.8|567.6|627.6|572.4|624|536.4|567.6|436.8|517.2|224.4|286.8|226.8|88.536|72|66|76.2|84.3|75.75|84|124.5|95.4|90.3|86.7|60.6|36.903|43.8|30.9|29.634|12.45|7.65|11.4|9.735|15|19.1|24.1|26.44|22.51|30.13|32.77|34.9|30.71|23.83|34.7|29.44|19.25|26.72|15.74|25.14|33.59|
2020-10-24 14:04:55|russ2000_2_0025|ALDX|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.7|6.66|5.74|7.83|10.61|8.48|5.5|6.68|4.6|6.14|7.33|5.1|5.2|4.7|7.65|7|7.2|8.2|12.55|9.78|9|6.03|5.04|6.19|2.32|4.33|7.15|
2020-10-24 14:04:56|russ2000_2_0026|ALEC|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18|19.81|18.88|14.2|16.575|21.87|24.96|10.24|
2020-10-24 14:04:56|russ2000_2_0027|ALLK|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18|41.32|51.99|42.59|43.89|79.64|93.29|44.04|67.29|80.63|
2020-10-24 14:04:57|russ2000_2_0028|ALLO|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25|27.56|28.73|28.34|27.44|26.22|18.39|42.62|37.56|
2020-10-24 14:04:57|russ2000_2_0029|ALNA|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.98|10.52|13.07|13.22|10.44|7.03|6.81|4.91|3.79|2.57|0.96|1.46|1.655|
2020-10-24 14:04:58|russ2000_2_0030|ALRM|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.11|12.18|15.93|22.75|26.3|29.23|27.56|30.66|36.86|47.02|36.71|38.81|42.15|55.23|51.43|64.75|52.14|46.65|43.11|40.87|67.6|58.97|
2020-10-24 14:04:59|russ2000_2_0031|AMAL|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.5|19.46|19.48|15.39|17.66|16.03|19.25|9.26|11.96|11.18|
2020-10-24 14:04:59|russ2000_2_0032|AMEH|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.001||||41.5|20|2|0.4|0.4|1|1.05|0.96|1|1.5|2.288|1.988|1.528|1.48|1.488|1.2|5|4.69|3.61|7.2|4.5|6.5|5.5|6.5|3.6|4.3|5.388|7|6.15|5.5|5.38|5.2|4|7.5|9.25|9.76|9|24|17.68|26.72|18.84|19.56|19.54|15.82|16.49|18.22|12.4|16.42|17.78|
2020-10-24 14:05:01|russ2000_2_0033|AMN|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.66|25.69|27.5|29.22|18.07|18.4|10.77|13.59|16.27|18.18|18.41|14.63|12.06|14.78|16.5|16.67|15.44|20.34|18.7|21.54|23.38|27.04|23.48|21.17|19.02|16.27|16.19|17.5|16.77|8.51|5.21|6.08|10.75|9.26|9.22|7.08|5.24|6.19|7.98|8.51|3.66|4.04|6.45|6.31|10.23|12.04|14.9|15.44|13.69|14.41|14.21|12.27|15.48|18.47|23.22|31.86|27.31|26.47|34.29|43.03|30.61|37.65|39.05|36.8|46.1|49.25|57.45|61.15|52.46|59.31|48.83|54.11|54.64|63.07|58.19|43.68|62.92|
2020-10-24 14:05:04|russ2000_2_0034|AMOT|price_next_month|7.4899|7.0118|7.0437|6.8206|6.3106|5.4819|5.8007|7.6493|8.6097|9.8852|8.8648|8.6097|6.8878|5.3891|4.875|6.75|6.5|7.75|4.125|3.625|2.75|2.5|2|3.3125|3.75|4.75|3|2|2.5|3.25|2.875|2|2.375|2.25|3|4.25|4.375|4.625|2.75|2.5|2.75|2.375|2.75|3|3.125|3.75|3.5|2.625|3.125|2.625|2.5|2.156|1.844|2.938|3.75|4.5|2.75|2.875|3.688|2.375|2.125|1.75|1.5|1.125|1.625|2.25|1.4375|3.219|5.375|5.5625|5.375|6|4.66|3.32|2.15|2.92|2.57|2.54|2.05|1.8|1.75|2.94|3.2|4.32|4.77|5.849|5.7|7.5|5.35|4.06|3.89|4.45|4.65|5|5.4|7.15|6.05|6.79|4.6|5|4.68|5.1101|2.94|2.013|2.35|2.07|2.25|2.7|4.03|4.31|4.8|8.74|6.91|5.25|5.2|6.1|8.0348|5.9|6.468|6.74|7.14|7.18|9.55|11.5|11.34|12.18|14.68|22.42|29.32|21.14|19.29|19.54|21.55|22.62|19.78|22.04|22.64|29.59|28.4|34.85|39.87|45.88|43.66|42.16|36.61|39.64|37.86|45.84|28.82|37.7|43.54|
2020-10-24 14:05:08|russ2000_2_0035|AMR|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:05:08|russ2000_2_0036|AMRX|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.01|16.51|21.49|14.1|14.29|7.1|2.83|4.77|3.03|4.64|4.01|
2020-10-24 14:05:08|russ2000_2_0037|ANAB|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17|24.89|24.2|35.95|101.48|94.02|72.86|93.51|63.72|78.46|55.06|33.89|15.1|14.1|22.65|15.94|
2020-10-24 14:05:09|russ2000_2_0038|AOBC|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:05:09|russ2000_2_0039|APLS|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14|22.64|23.79|21|16.3|13.51|20.09|25.44|24.76|31.52|25.51|30.97|32.54|
2020-10-24 14:05:10|russ2000_2_0040|APPF|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.95|17.54|13.95|12.19|14.33|19.04|23|27.15|31.8|49.55|42.15|40|62.25|72.45|57.17|81.43|102.84|94.66|114.17|93.47|161.19|159.9|
2020-10-24 14:05:11|russ2000_2_0041|APTS|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.85|8.82|5.7|5.964|8.2|7|8.41|7.89|9.83|8.46|8.37|8.2|8.1|8.97|8.33|9.21|10.95|10.56|11.05|12.89|12.7|14.88|12.8|14.79|13.41|15.93|18.98|20.19|14.59|17|17.2|14.04|14.88|15.24|14.36|12.99|5.86|7.59|5.67|
2020-10-24 14:05:12|russ2000_2_0042|APTX|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24|28.71|17.25|4.07|3.61|3.37|3.68|2.16|4.96|3.38|
2020-10-24 14:05:13|russ2000_2_0043|AQ|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:05:13|russ2000_2_0044|AQST|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.05|17.31|7.18|6.71|4.21|3.28|6.03|1.95|4.74|4.65|
2020-10-24 14:05:13|russ2000_2_0045|AQUA|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.88|24.05|20.88|19.71|18.04|9.9|12.99|14.3|16.22|18.91|11.06|18.2|21.65|
2020-10-24 14:05:14|russ2000_2_0046|ARA|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.5|25.71|17.74|21.92|16.84|18.49|15.31|17.65|17.23|15.89|21|11.44|6.06|7.1|6.02|9.14|5.78|6.63|11.79|
2020-10-24 14:05:15|russ2000_2_0047|ARCH|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||63|75.14|72.19|69.9|72.11|93.77|94.12|78.6|92.63|84.92|90.49|90.51|74.64|73.47|31.11|29.34|44.26|
2020-10-24 14:05:16|russ2000_2_0048|ARGO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||194.0352|171.5774|163.4926|137.4416|131.1534|103.7549|92.5261|112.7381|96.1193|112.2889|112.2889|122.1703|135.4653|99.1736|128.7819|170.8229|157.456|150.1976|178.3687|147.6105|142.3644|135.3935|183.2555|200.5031|174.9192|173.6974|184.6928|179.5904|181.4589|95.221|91.7715|22.9968|26.1588|29.8958|33.5609|34.9982|32.9141|31.7643|28.5304|26.2019|24.3766|26.8128|24.6784|22.0194|22.4362|24.6856|19.7054|23.9454|22.7093|25.0808|26.2666|23.4351|21.4445|20.9558|20.9558|21.3223|22.041|23.8448|25.4545|29.019|31.7858|34.0632|33.1872|33.3956|37.0176|36.493|38.9867|40.1897|45.0435|46.5138|45.2174|44.1581|45.6957|49.1391|56.4783|58.6522|52.7391|54.7391|59.65|57.5|60.25|62.27|67.78|69.25|74.73|68.71|68.54|33.05|31.23|34.1|
2020-10-24 14:05:18|russ2000_2_0049|ARL|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.125|15.313|13|12.2|11.6|11.1|9.29|6.85|9.35|10.06|8|8.3|12.17|10.6|9.17|9.45|9.12|8.6|9.51|9.01|10|9.51|8.21|9|8.7|8.1|7.86|8.16|7.95|7.36|9.66|9.88|8.5|7.9|8.75|9.75|10.2|12.13|11.8|10.8|8.12|7.91|6.098|3.048|2.2|1.23|1.82|2.41|1.8511|3.1825|2.75|4.2|4.4|4.944|5.4|9.72|6.9|5.3492|5.4901|5.166|4.58|7.08|5.4064|5.21|6.58|7.48|5.1778|8.14|8.4892|8.867|12.73|19.73|16.94|17.05|11.6|12.11|14.23|14.42|16.49|6.99|9.49|9.34|
2020-10-24 14:05:20|russ2000_2_0050|ARLO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.1|14.52|10.12|4.25|4.15|3.27|4.97|2.08|2.61|5.29|
2020-10-24 14:05:21|russ2000_2_0051|AROC|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.3561|19.8261|18.01|21.4909|20.0985|16.8961|11.6232|17.1019|16.0425|12.6282|9.8979|11.0481|10.6425|12.5858|14.6925|16.103|19.4144|18.912|21.1277|20.7342|23.2465|22.8227|22.8469|25.9646|31.5099|39.0044|30.6018|35.687|41.7892|49.4775|53.8483|47.6008|38.7441|40.2031|14.9347|16.2241|11.8291|8.669|15.3705|13.7178|16.9203|15.0497|14.8681|14.2808|13.167|11.932|5.3636|5.9266|7.4885|8.6085|12.3497|13.5423|15.7156|17.4409|16.327|20.6191|26.0131|27.363|24.766|20.1167|20.7584|18.4943|13.9418|7.46|7.8|9.31|13.07|13.75|13.55|11.1|12.55|9.9|9.6|12.7|11.24|8.49|10.33|10.42|9.73|10.09|3.24|6.65|5.77|
2020-10-24 14:05:23|russ2000_2_0052|ARQL|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:05:23|russ2000_2_0053|ARVN|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.01|13.81|15.96|22.95|20.02|41.44|38.5|34.15|24.33|
2020-10-24 14:05:24|russ2000_2_0054|ASIX|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.41|22|25.94|32.08|41.7|42.6|34.73|37.78|33.28|25.23|29.5|25.01|23.81|19.81|11.54|11.55|13.14|
2020-10-24 14:05:25|russ2000_2_0055|ASMB|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34|70.1|71.35|43.7|39.95|50.2|21.6|18.45|11.95|14.25|11.5|15.3|18.8|6.2|6.5|8.31|8.12|13.24|19.25|9.9|6.99|5.05|6.09|8|12.78|23.01|21.04|34.77|45.75|47.56|39.92|27.93|23.81|20.57|14.34|9.31|20.46|16.2|23.91|16.25|
2020-10-24 14:05:26|russ2000_2_0056|ASRT|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.938|5|10.5|10.125|6.75|9|13|2.938|3.188|4.625|4.563|2.75|4|4.125|3.2|5.1|4.85|7.01|4.96|2.71|2.38|2.45|2.2|5.6|6.55|7.27|8.38|5.1|5.149|4.63|3.51|4.67|6.42|6.67|6.53|5.52|3.97|3.77|3.615|2|2.16|3.21|3.43|3.4|3.7|1.79|2.41|3.06|3.65|3.13|3.51|2.85|4.81|6.53|8.16|8.45|6.06|5.3|5.98|5.68|6.06|6.38|5.66|6.06|7.73|10.95|13.93|12.99|14.22|15.8|25.65|28.62|18.79|17.78|15.68|19.8|25.32|20.34|12.66|11.02|5.4|8.55|6.64|7.05|5.39|4.18|4.87|3.34|1.24|1.11|0.6351|0.8|0.7379|
2020-10-24 14:05:28|russ2000_2_0057|ASUR|price_next_month|||||||||||||||||||||||||||||||||||||83.3334|84.1667|68.3334|69.1667|27.5|35|51.6667|48.3334|30|41.6667|51.6667|69.1667|64.1667|119.1667|120.0001|82.5|70.8334|46.6667|65.8334|55|35.8334|39.1667|49.1667|48.3334|37.5|37.5|30.42|18.7533|34.1667|30|20.42|27.5|27.92|20.42|12.5|9.5867|8.7333|6.6667|20.7333|26|20|28.0667|11.3333|10.8|12.6667|21|20.0667|30.6667|12.0667|8.1333|10.4667|13.6667|10.4|10.5333|13.8|17.5333|10.5333|2.7333|3.34|8.3333|8|5.5993|9.1333|4.6|3.2833|1.9333|1.1993|1.4667|1.1327|1.0667|1.3533|1.5|1.6133|1.4667|1.74|1.9067|1.6733|2.0067|2.3333|4.6067|4.72|6.51|6.859|7|5.23|5.6933|5.17|5.33|6.09|5.23|5.22|5.49|5.4|5.88|5.4001|5.37|5.22|4.99|6.62|10.59|10.33|13.12|11.28|15.2|15.14|14.09|11.14|5.31|6.96|9.05|9.035|8.43|6.16|6.45|8.58|
2020-10-24 14:05:31|russ2000_2_0058|ATGE|price_next_month||||||||||||||||||||||||||||||||||1.125|1.9532|2.2813|2.1875|2.3438|2.5782|2.8125|2.9688|3.1875|3.5|4.0938|3.4375|3.3125|3.688|3.922|4.782|5.688|5.563|6.813|9.313|10.907|12.469|13.125|11|14.688|13.25|15.125|18.938|20.375|22|29.4375|26.375|20.75|21.0625|18.4375|23.8125|33.875|36.9375|34.07|31.61|39.02|26.95|30.3886|26.49|19.75|14.2|16.9|23.14|25.54|24.27|29.63|28.8|23.25|14.6|17.74|22.8|19.89|22.6|22.99|25.86|21.1|24.35|28.16|32.99|32.4|54.69|55.19|57|56.81|56.69|53.58|42.56|49.74|55.29|61.06|74.25|53.8|47.86|52.11|52.9|62.14|37.68|37.76|32.15|19.63|26.26|25.17|28.01|30.08|35.9|36.14|45.03|39.97|48.41|42.41|30.24|30.38|23.56|19.9|17.35|22.27|22.7|33.5|37.85|32.5|36.95|46|47.6|54.55|50.63|48.9|49.32|47.37|29.78|34.51|31.77|34.34|26.93|
2020-10-24 14:05:34|russ2000_2_0059|ATHX|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.5|8|4.9|3.5|2.48|1.52|0.53|0.801|0.8101|1.1|3.75|3.36|2.73|2.86|2.65|2.92|2.72|1.62|1.86|1.49|1.57|1.24|1.15|1.79|1.69|1.8|2.95|3.01|1.94|1.34|1.66|3.03|1.19|1.13|1.01|2.1|2.28|2.12|1.54|1.49|1.62|2.39|1.82|1.9|1.9|2|1.56|1.44|1.62|1.37|1.22|3.46|2.75|1.93|
2020-10-24 14:05:35|russ2000_2_0060|ATKR|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.85|19.25|23.49|25.89|22.94|19.76|21.59|19.19|21.17|25.67|21.01|23.17|25.7|29.84|40.43|18.9|25.76|23.74|
2020-10-24 14:05:36|russ2000_2_0061|ATNX|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.04|18.08|15.94|18|19.97|14.82|12.43|11.7|18.7|12.39|15.8|7.75|13.84|12.8|
2020-10-24 14:05:37|russ2000_2_0062|AUBN|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||6.917|6.75|6.458|6.6667|6.75|7|8.3333|8.3333|8.167|10.5|13|17.6667|22|17.5|16.5|17.25|17.125|15.375|16.25|13.625|11.5|12.75|10.5|10.125|10.55|12.3|11.6|13|13.23|13.31|13.27|13.86|15.5|18.28|19.87|20.5|20.3|19.61|21.99|22.53|21.91|24.06|22.8|23.74|23.7105|27|29.21|27.86|26.63|23.18|20.1|21.5|22.135|22.6499|20.31|21|25.53|25.5|19.37|19.02|18.17|20.92|19.83|19.91|19.57|19.2|18.23|22.48|22.75|23.5|21.11|21.998|22.07|24.8|25.15|24.16|24.35|23.98|23.34|24.64|25.97|26.24|29|27.465|28.51|27.6001|31.24|32.65|36.35|35.57|39|39|50.99|39.26|35.02|39.01|33.38|43.6|52.36|41.05|51.85|38.44|
2020-10-24 14:05:39|russ2000_2_0063|AVEO|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||93.4|66.3|142.6|150|135|207|157.9|139.7|122.7|130.4|104.7|80.775|72|24.7|20.4|18|15|17.9|11.1|8.8|15.3|15.9|12.1|11.7|9.7|9.349|8.6|6.033|6.215|22.7|39.4|28.6|26.3|23.5|29.6|19.3|10.8|6.869|8.302|6.8|3.78|4.92|6.68|
2020-10-24 14:05:41|russ2000_2_0064|AVID|price_next_month|||||||||||||||||||||||||||||||||||||||||24|21|23|23|27.125|29.375|37.625|27.625|40.313|44.375|43.75|18|19.5|19.625|13.875|12|19.375|34.375|28.563|29.125|43.375|35.063|25.875|29.125|16.25|13.375|11.0625|12.8125|13.75|14.75|13.875|21.0625|17.35|8.85|8.98|11.52|10.29|10.28|14.09|21.25|27.47|46.46|51.75|47.04|47.66|46.74|52.98|63.05|49.51|41.15|49.23|49.67|38.55|35.24|36.12|37|33.25|32.1|29.39|25.92|20.87|22.11|14.83|10.01|11.07|12.25|12.63|12.63|14.6|12.93|12.62|16.65|18.58|13.09|6.2|9.69|8.69|9.21|5.8715|7.4|6.59|5.96|7.45|6.94||||12.96|16.19|12.26|8.45|7.1|5.58|6.51|6.57|5.35|5.605|5.15|4.44|5.4|4.48|5.61|5.3|4.76|7.6|10.25|6.755|8.405|7.02|8.23|9.35|
2020-10-24 14:05:43|russ2000_2_0065|AVLR|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||48.72|37.93|32.3|56.54|75.57|66.6|78.05|66.26|139.2|134.7|
2020-10-24 14:05:44|russ2000_2_0066|AVNS|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41|45.65|49.14|39.68|29.38|32.88|28.15|32.73|34.14|37.36|37.38|38.94|45.67|47.26|44.99|57.69|65.97|42.41|43.8|43.52|35.59|34.01|25.74|29.48|36.61|
2020-10-24 14:05:45|russ2000_2_0067|AVRO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.35|25.13|15.65|22.04|16.14|13.47|20.61|12.19|17.83|13.46|
2020-10-24 14:05:45|russ2000_2_0068|AVYA|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.55|22.25|21.26|21.8|15.38|17.21|11.21|10.16|12.12|6.59|12.47|18.3|
2020-10-24 14:05:46|russ2000_2_0069|AX|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.75|2.33|2.385|1.9725|1.93|1.9625|1.6725|1.7325|1.75|1.81|1.7825|1.7575|1.5|1.83|1.2275|1.1923|1.335|1.575|2.12|2.455|3.775|3.4775|3.1225|3.855|3.905|3.755|3.425|4.1725|4.36|4.9675|6.6725|7.395|8.8975|12.2475|16.1925|20.1|20.415|18.775|18.4425|20.085|22.66|27.65|33.7975|17.95|21.2|18.48|22.1|28.9|24.71|23.86|28.17|30.28|38.81|41.22|34.16|25.89|31.25|26.99|28.25|29.91|18.07|20.17|26.33|
2020-10-24 14:05:48|russ2000_2_0070|AXGN|price_next_month||||||||||||||||5.25|5|4.6251|4|4.75|4.6251|5.625|5.75|5.375|5.25|5|4.5|4|4.75|3.8749|4.25|3.5|6.625|9.1249|14|11.5|8.7501|10|11.25|11.75|10.5|11|11.25|10|8.75|8.75|7|8.25|13|10|11.5|12|11.25|11|8.25|6.75|5.5|6.625|6.5|4.75|4.1875|3.375|4.25|2.375|2.3438|3.625|2.5625|3|3.1875|2.625|2.375|2.25|1.75|2|1.75|2.15|1.05|0.39|0.451|0.3|0.65|0.55|0.4|1.7|1.01|1.5|1.25|1.9|2|1.3|0.6|0.71|0.4|0.34|0.4|0.65|1|4.4|2.61|1.75|2.89|4.1|3.25|3.45|4.5|4.15|4.7|4|3.26|3.8|3.15|3|2.6|2.36|2.84|3.27|3.82|2.75|2.9|3.5|4.72|4.25|4.45|4.03|2.54|2.39|2.77|3.44|3.4|3.43|4.65|4.96|5.82|6.72|8.85|10.9|12.2|15.8|20.55|27.8|39.8|55.9|37.29|16.5|23.48|17.98|12.435|12.36|9.75|11.37|13.54|
2020-10-24 14:05:51|russ2000_2_0071|AXNX|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.98|14.16|23.33|42.41|25.61|27.52|23.96|36.41|50.89|
2020-10-24 14:05:51|russ2000_2_0072|AXTI|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.625|14.5|6.5|14.9375|22.5|25.1875|19.375|16.375|28.375|40.3125|35.375|35.375|19.58|23.89|10.3|15.85|10|7.5|1.92|1.83|0.85|1.29|2.33|3.27|3.32|1.86|1.83|1.429|1.3|1.25|1.3|2.08|3.82|3.46|4.75|4.71|4.26|4.58|6.02|5.97|4.76|4.19|1.24|1.47|0.86|1.38|1.82|3.36|3.28|4.08|6.99|10.03|6.03|8.1|5.09|4.54|5.63|4.11|3.26|2.95|2.92|2.69|2.3|2.62|2.29|2.23|2.33|2.81|2.6|2.5|2.11|2.61|2.52|3.29|5.64|4.9|5.6|6.35|9.4|8.75|7.3|7.15|6.03|4.28|4.78|4.12|2.99|4.5|3.61|4.45|6.13|
2020-10-24 14:05:54|russ2000_2_0073|AYX|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.69|19.77|20.56|27.07|33.76|39.85|55|62.38|81.2|111.44|106.97|112.01|89.23|173.61|117.59|
2020-10-24 14:05:55|russ2000_2_0074|BATRA|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.95|15.3|17.48|20.5|23.87|23.65|25.8|22.37|22.63|26.46|26.49|24.9|27.88|27.37|27.84|29.57|18.38|18.7|21.67|
2020-10-24 14:05:55|russ2000_2_0075|BATRK|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.7015|14.52|17.41|20.9|23.28|23.57|25.66|22.56|22.84|26.57|26.45|24.91|27.7|27.4|27.83|29.47|18.07|18.48|21.2|
2020-10-24 14:05:56|russ2000_2_0076|BBGI|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.125|9.063|13.375|9|9.25|14|15.95|10.48|12.75|14.86|13.909|11.995|11.25|9.739|12.97|14.91|16.53|17.68|14.93|15.08|16.69|17.75|14.49|13.91|13.49|11.85|6.95|6.85|9.41|8.9|8.94|7.41|5.05|4.25|4.6|2.09|2.65|2.43|2.58|3.55|3.11|4.35|4.03|5.23|5.92|6.42|4.19|3.69|3.43|4.48|6|4.96|4.99|5.29|9.23|8.39|9.21|8.98|6.74|5.42|5.52|5.02|4.36|4.09|3.36|3.7|4.359|5.39|6.5|12.7|9.1|12.4|13.2|10.25|11.4|6.53|4.39|3.76|3.11|2.9|3.13|2.1|2.05|1.29|
2020-10-24 14:05:58|russ2000_2_0077|BCBP|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.0997|12.1492|10.5988|19|17.1995|15.3003|16.5|23|26|18|19.5|18.75|19|19.35|19.25|15.8|15.94|15.14|15|16.16|17.25|16.4|15.73|14.55|14.678|13.25|13.25|10.4|9.97|9.62|8.13|9.1001|8.81|8.3|8.8|10.37|10.44|10.97|8.8|9.98|10.23|10.19|10.7|9.04|10.14|10.4|10.7954|13.16|13.05|13.3999|13.01|11.82|12.09|11.86|9.97|10.55|10.03|10.18|11.44|13.0774|15.85|15.25|14.3|14.75|15.65|15.25|13.51|11|13.15|13.02|12.93|13.7|11.13|8.37|8.08|
2020-10-24 14:06:00|russ2000_2_0078|BCML|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10|14|13|12.2|13|11.5|11.4|12.8|12.85|11.56|11.85|12|11.5|10.5|10.2|9.6|8|7.15|7.05|7.5|8.95|8.5|7.65|9|9.2|8|7|7.5|7|6|7|8|7.7|7.8|8.2|8.3|7.55|9.9|9.71|10.18|10.65|11.52|11.85|11.63|11.75|12.03|13.249|11.96|12|12.3|14.85|16.6|17.15|18|19.25|22.3|24.38|25.32|23.23|22.97|22.26|22.18|22|11.24|11.88|11.74|
2020-10-24 14:06:01|russ2000_2_0079|BFST|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.26|25.68|26.03|24|24.09|25.6|24.02|24.97|11.88|14.21|15.32|
2020-10-24 14:06:02|russ2000_2_0080|BGSF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7|7.02|12|13|13|11.42|13.49|13.81|14.42|19.31|15.07|15.3|14.38|17.6|16.93|15.66|18.62|23.3|24.6|21.1|22.43|18.33|18.8|21.2|6.13|10.08|8.97|
2020-10-24 14:06:03|russ2000_2_0081|BH|price_next_month|||||||||||||||||||||||||||||||23.7597|40.0814|43.7963|56.4186|65.3261|65.3273|95.0198|84.6261|83.1412|106.8973|95.0198|86.1159|92.7947|109.8685|108.3787|117.2886|127.732|121.7778|154.4381|167.8058|198.9852|169.2837|190.0777|172.2709|201.9575|200.4688|170.7803|211.6173|228.6872|237.5971|302.5613|273.7916|274.7309|324.8398|335.2922|295.8436|213.4754|189.1124|167.0605|170.5502|140.3865|139.0314|166.318|165.9467|198.6163|241.1239|259.5006|241.3095|203.9994|179.1259|214.7655|278.6197|321.1273|370.8742|349.8988|317.7861|305.9063|365.8624|335.6059|401.8732|341.9171|340.4321|354.725|274.3504|345.0726|327.4385|300.1519|278.4341|281.2184|162.0486|147.0132|127.8941|95.5957|106.1762|214.5799|189.7064|216.2505|298.1472|363.1245|269.617|309.4238|399.0889|405.8084|341.7036|320.3106|367.4773|377.1204|348.7387|328.1903|342.3626|359.4398|386.615|436.02|436.96|429.02|425.01|349.16|413.97|365.51|434.81|384.13|378.18|373.94|415.11|438.18|443.2|426.63|374.32|357.44|412.69|342.26|189.43|142.5|130.92|139.33|90.8|83.48|108.48|69.99|64.93|96.05|
2020-10-24 14:06:05|russ2000_2_0082|BHB|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||3.6458|3.6458|4.6|5.5556|5.9444|9.1111|9.2222|8.4444|8.2778|8.2222|9.6667|11.7778|11.7778|12.2222|10.6111|8.6667|10.0556|8.5556|9.1111|8.2778|7.4167|6.5556|6.8333|6.7222|6.8844|6.6667|7.4711|7.1556|8.4444|8.4356|8.4|8.4889|8.6667|8.8|10.3111|10.4|11.7778|11.3778|11.4044|11.9556|12.3778|12|12.1556|12.2667|12|13.5333|13.2|13.0222|14.6|14.5111|13.0889|14.0311|13.6044|13.9556|12.5778|12.0889|11.4444|10.9644|15.6889|12.6222|12.0044|13.0667|11.9244|12.0844|13.0689|12.8889|12.6178|12.56|13.2222|16.4444|15.48|15.76|15.6889|16|17.4489|16.7733|16.9289|16.7022|18.2|19.4|20.4667|23.4733|22.8667|23.5667|23.1333|23.1333|24.4533|24.2333|28.8867|30.79|27.89|30.23|28.03|29.22|28.97|25.57|23.93|26.28|25.39|25.05|22|18.38|19.88|22.56|
2020-10-24 14:06:07|russ2000_2_0083|BHR|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.7844|18.4307|15.148|17.5211|15.0294|16.9871|16.3939|15.1085|14.7031|14.2779|10.9853|14.0307|13.9022|13.744|10.5502|10.1053|9.7592|9.7592|10.125|11.8356|11.1929|8.9149|13.3674|9.5779|9.1821|8.84|1.32|2.95|2.51|
2020-10-24 14:06:08|russ2000_2_0084|BHVN|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.5|24.66|32.06|29.96|24.53|41.91|37.56|36.69|49.4|44.58|42.17|53.38|30.3|71.2|65.88|
2020-10-24 14:06:09|russ2000_2_0085|BJ|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.53|27.19|23.02|27.59|26.18|25.13|22.6|25.07|37.73|41.05|
2020-10-24 14:06:10|russ2000_2_0086|BL|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.7|27.17|30.04|36.21|33.45|33.37|38.81|44.92|52.72|40.59|46.33|49.26|46.7|53.47|51.51|85.19|92.7|
2020-10-24 14:06:10|russ2000_2_0087|BLBD|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.56|9.72|9.76|9.78|10.18|12.85|10.16|10|10.78|11.8|14.75|15.5|17.4|17.05|20.85|19.1|23.85|22.9|24.84|18.27|16.87|19.31|17.41|23.03|9.44|14.24|11.89|
2020-10-24 14:06:11|russ2000_2_0088|BLD|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27|32.89|29.13|31.36|36.39|33.41|37.54|46.62|53.35|65.61|75.84|76.69|79.93|54.43|48.16|67.96|81.19|94.8|104.72|73.18|113.58|177.6|
2020-10-24 14:06:12|russ2000_2_0089|BMCH|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.43|13.58|18.26|19.26|20.7|14.4|15.62|18.65|19|18|15.65|16.69|17.85|17.7|19.9|22.75|21.85|21.15|24.5|19.55|21.15|18.35|16.57|19.11|21.4|25.53|29.33|17.99|24.31|43.54|
2020-10-24 14:06:13|russ2000_2_0090|BNED|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.75|12.43|9.57|9.25|10.24|9.31|11.89|9.38|10.76|6.58|8.22|6.91|5.41|5.51|4.53|4.76|3.15|3.02|4.12|1.15|1.76|2.56|
2020-10-24 14:06:14|russ2000_2_0091|BOCH|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||3.7774|2.0559|2.2781|2.3892|3.4441||3.5838|3.5552|3.5552|3.5552|3.333|3.5838|3.5838||5.3328|6.3338|6.8332|7.1665|7.9585|7.0004|6.0005|5.5|5.3333|4.833|5.3333|6|7.6667|7.167|7.5|7.067|6.833|6.583|6.3333|6.7|8.033|8.5|10|11.32|11.97|11.77|10.5|10.8701|10.55|10.1|10.22|10.4|11.26|11.1|12|10.99|10.51|8.5|8|6.5001|6.5|4.25|4.5|5.15|5.865|5.28|5.1|4.58|3.85|4.3|4.25|4.1|3.36|3.49|4.275|4.08|4.68|4.62|5.07|4.94|5.67|5.67|6.61|6.32|6.08|5.96|5.57|5.73|5.76|6.64|6.29|6.42|7.18|10.25|11.25|11.2|11.5|11.175|11.3|12.85|11.8|11|10.99|10.76|10.93|11.53|7.48|6.84|7.61|
2020-10-24 14:06:17|russ2000_2_0092|BOLD|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:06:17|russ2000_2_0093|BOMN|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.25||13.13|16.06|27.48|25.8|22.44|29.3|24.89|25.13|23.05|19.31|21.42|15.8|15.98|16.58|
2020-10-24 14:06:18|russ2000_2_0094|BPMC|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.87|27.02|20.76|24.46|19.28|19.72|27.86|28.95|41.98|55.985|67.72|84.01|97.8|66.23|71.2|53.48|83.21|97.23|71.55|80.46|65.26|77.19|96.55|
2020-10-24 14:06:18|russ2000_2_0095|BPRN|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.25|30|34|32.61|33|31.1|33.97|34.02|34.79|30.44|27.98|32.51|29.28|28.02|31.24|21.7|19.69|20.25|
2020-10-24 14:06:19|russ2000_2_0096|BRG|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.25|13.45|12.34|12.93|13.49|12.66|12.03|12|10.75|13|12.42|13.96|12.27|13|11.06|10.02|8.57|9.14|9.37|9.89|11.08|11.9|11.55|11.87|3.79|7.26|8.1|
2020-10-24 14:06:20|russ2000_2_0097|BRT|price_next_month|11.25|12.375|10.5|9.75|7.5|6.375|7.125|7.875|7.5|8.625|8.25|7.125|11.625|15.375|15.375|18|18.625|17.875|14.875|17.75|17.875|18.5|18.75|18.75|16|15.875|13.5|12|9.625|6|3.5|3|3.625|2.75|2.5|3.125|2.25|2.125|2.375|3.75|3.5|3.625|4.5|4.25|3.5|4.375|4.125|3.625|3.5|4.625|4.125|4.25|4.625|5.625|6|7.125|6.75|7.188|8.25|7.75|7.25|7.1875|5.875|6.5625|6.875|7.9375|7.9375|8|7.8125|8.125|8.375|8.15|8.65|10.15|9.95|12.65|13.6|13.31|13.27|13.59|15.26|17.55|21.25|20.99|20.82|20|21.61|23.55|21.25|23.8|22.2|25.13|25.5|26.96|28.2|28.55|30.93|20.03|16.02|15.69|15.08|11.95|5.85|4.2068|4.9301|4.14|5.039|4.44|6.55|5.38|6.67|6.96|6.4|6.34|6.14|6.62|8.49|6.25|6.25|6.52|7.2|7.14|7.1|7.4|7.15|7.23|7.2|7.07|6.96|6.96|6.72|5.67|7.1299|7.2|7.644|8.4737|8.07|8|10.15|13.4|12.09|13.13|11.63|13.01|14.03|13.96|16.7|17.23|9.9|10.32|12.82|
2020-10-24 14:06:23|russ2000_2_0098|BRY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.001|5|9.625|9|11.75|17.93|9.64|12.29|10.04|9.26|9.67|2.09|4.31|3.31|
2020-10-24 14:06:24|russ2000_2_0099|BSET|price_next_month|56.25|51.25|43.75|43.25|33.25|30.25|32.25|38.5|33.25|34|34|36.5|49.25|38.5|39.5|41.25|40|47.25|35.5|32.5|35.5|37|41.5|39|37|39.5|37|36|36.5|34.5|29.25|35.5|39|34.25|33.25|40.75|34.5|40.75|33.75|50|47.25|28.875|30.25|34.375|25.875|29.5|27.25|30|26.75|25|20.125|24.5|25.75|22|22.375|22.625|22.625|30|28|28.75|31.25|27.75|22.75|22.1875|24|24.625|18.1875|13.25|13.3125|13.5|12.625|12.625|14.15|14.7|14.35|15.54|20.5|14.41|13.07|14.24|12.29|13.74|15.71|21.62|17.94|19.1|18.5|18.85|19.64|19.55|18.72|19.5|18.44|18.03|16.52|15.84|14.16|13.07|10.61|13.03|11.94|11.89|4.41|3.29|2.26|2.5|3.86|4.36|5.99|4.81|4.74|6.97|8.93|7.9|7.54|8.08|10.74|12.25|11.47|13.92|14.03|15.93|14|14.1|13.79|14.58|17.38|22.22|28.22|32.79|31.96|29.91|29.51|25.83|22.95|28.2|30.05|37.2|38.8|33.95|29.05|25|19.75|19.07|17.76|12.78|15.25|12.23|6.84|8.77|15.63|
2020-10-24 14:06:27|russ2000_2_0100|BSIG|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.95|16.12|18.55|17.35|14.85|14.9|13|13.01|13.85|14.44|15.12|14.96|14.89|16.88|15.53|14.64|12.15|11.27|14.05|11.68|9.49|9.58|5.99|12.31|14.04|
2020-10-24 14:06:27|russ2000_2_0101|BSVN|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.15|1.337|0.1|0.048|0.021|0.041|0.035|0.055|0.08|0.06|0.05|0.035|0.1|0.06|0.075|0.06|0.15|0.095|0.07|0.07|0.1|0.09|0.07|0.06|0.02|0.0055|0.0075|0.005||0.002|0.07||0.06||||||||||||||||||||||||||||||||||18.75|14.8|17.5|17.82|18.65|18.49|6.9|10.05|9.51|
2020-10-24 14:06:28|russ2000_2_0102|BW|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||104.6477|93.5115|111.8535|113.2728|80.9014|88.8714|88.7622|49.7855|63.9241|19.4884|31.498|35.4|22.6|11.5|4.757|3.853|3.201|4.4|4.45|0.9954|2.19|2.48|
2020-10-24 14:06:29|russ2000_2_0103|BWB|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.95|12.84|12.98|10.74|10.38|11.58|11.71|13.38|9|9.1|10.13|
2020-10-24 14:06:30|russ2000_2_0104|BWFG|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.5||16|17.5|17.75|16|16|18.5|18.5|21|21||20.7||20.7|20.9|18|17|11.5||13.5|12|17|14.95||15|14.05|13.8|13.5|13|14.75|13|13.8|13.5|22|19.01|21|20.98|22|17.2|18.98|20.83|19.03|17.98|18.31|19.81|19.69|22.41|23.63|32.05|34.54|31.76|35.44|34|31.55|31.84|31.23|28.73|29.43|28.87|27.34|29.02|12.99|15.9|14.35|
2020-10-24 14:06:31|russ2000_2_0105|BXC|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||121.0832|118.6952|93.311|111.4425|114.5382|145.7598|107.4625|82.7859|92.1612|97.5564|88.6234|61.6472|31.31|45.373|31.4869|46.7882|21.8463|23.4383|27.1531|32.1061|25.561|45.9922|21.4925|35.1132|34.3172|34.4941|22.1|13.7|15.3|24.1|26|20.6|33|28.7|22.3|19.5|18.4|13.3|12.4|11.5|10.6|11.5|9.979|7.86|4.904|6.7|7.1|8.65|7.7|9.33|10.69|9.93|10.09|36|38.98|25.48|25.43|24.06|19.15|31.44|13.91|4.58|8.73|27.35|
2020-10-24 14:06:33|russ2000_2_0106|BXG|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13|18.1|21.16|25.07|16.92|12.97|15.37|11.75|9.41|10.31|4.8|5.32|5.15|
2020-10-24 14:06:34|russ2000_2_0107|BXMT|price_next_month|337.5|318.75|307.5|345|345|307.5|360|360|393.75|363.75|390|371.25|390|330|360|221.25|180|183.75|157.5|187.5|157.5|150|165|123.75|120|120|101.25|75|82.5|86.25|75|67.5|86.25|82.5|86.25|67.5|67.5|60|60|60|67.5|67.5|67.5|67.5|60|56.25|52.5|52.4948|48.7451|48.7451|44.9955|37.4963|41.2459|56.2444|71.2429|168.7331|146.2354|251.2249|359.964|298.1102|337.5034|264.3777|183.7518|176.2518|161.2516|125.6263|127.5013|123.7512|112.5011|125.6263|135.0014|138.0014|150|177.0018|153.0015|159.0016|147.6015|144.6014|145.5015|140.1014|183.2|198.1|213.5|238.5|225.3|244.7|292.7|321.2|336.8|334.5|306.2|310|311|343.8|445.1|496|473.7|309.3|337.2|286.7|267.5|154.2|79|26.7|17|15.9|19.6|13.5|26.3|18|14.6|18.4|50.4|36.4|25.2|26.7|31.5|29.3|34.5|21.7|24.1|25.28|24.49|28.06|28.43|28.47|27.92|29.2|30.73|29.17|27.52|24.78|27.48|29.01|30.2|30.49|30.88|30.87|31.83|31|30.85|33.14|33.74|34.49|35.59|35.52|36.3|38.2|23.53|24.07|22.44|
2020-10-24 14:06:36|russ2000_2_0108|BY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.27|20.39|22.16|22.54|22.8|22.24|17.46|19.04|19.1|17.7|19.25|9.84|12.44|12.7|
2020-10-24 14:06:37|russ2000_2_0109|CADE|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.55|22.25|22.52|27.45|26.5|28.82|25.75|16.85|20.41|20|17.17|17.94|4.77|8.09|9.97|
2020-10-24 14:06:38|russ2000_2_0110|CAI|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15|14.09|14.01|8.84|12.83|17.17|9.74|3.72|3.3|5.35|7.19|9.09|12.32|13.35|15.49|19.66|26.7|19.96|11.97|15.99|18.02|19.59|21.47|23.35|27.52|23.05|23.29|22.28|24.73|21.27|19.37|21.09|24.7|18.91|10.95|7.31|8.83|9.03|8.41|11.13|15.06|23.33|30.76|29.68|21.05|22.91|21.86|23.54|25.18|24.27|20.83|29.18|15.48|16.4|28.36|
2020-10-24 14:06:40|russ2000_2_0111|CAL|price_next_month|16.5556|15.5556|14.5556|13.3333|12.9445|11.2223|11.6111|13|11.5556|13.2777|13.3333|15.1667|17.4445|16.7223|14.4445|16.4445|17.4445|19|12.2778|15.7222|16.2222|14.8889|15.2777|15.2223|15.4445|15.3333|14.2778|10.2222|10.8889|12.6667|9.3333|10.8889|10.8889|11.2777|12.0556|11.6111|11.0556|10.5556|11.8889|13|14.3334|14.6111|15.1111|15.6111|16.7223|15.7778|15.0556|14.1667|12.3333|11.0556|6.1111|6.1111|7.1111|5.9444|9.1667|7.3333|7.3889|7.7778|6.7222|6.4445|7.0833|7.1667|7.0833|7.1389|7.25|8.8611|7.9167|4.6111|4.4444|6.3056|4.3611|7.2711|8.7689|6.7645|4.8889|7.0845|9.0445|9.6933|8.6|11.6533|12.9911|13.2578|15.3778|16.44|16.2578|14.3245|12.1333|12.8711|13.7333|17.5334|14.4311|20.0089|25.3533|21.5867|25.9733|36.2334|26.98|20.94|20.4|17.19|16.68|16.14|10.54|4.69|6.43|7.75|10.37|12.25|18.8|14.62|11.75|12.67|12.65|10.1|8.91|9.45|9.11|13.76|15.78|17.24|16.91|23.77|22.44|23.68|23.59|28.19|26.59|28.39|29.7|33.04|30.56|26.88|25.21|26.32|25.01|30.75|28.82|27.28|27.33|29.64|32.73|33.49|34.2|29.84|26.23|18.78|21.52|17.55|8.11|6.31|9.66|
2020-10-24 14:06:42|russ2000_2_0112|CARG|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.85|30.13|36.57|35.52|51.34|33.19|41.45|36|31.07|36.19|15.93|26.75|22.51|
2020-10-24 14:06:43|russ2000_2_0113|CARO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:06:43|russ2000_2_0114|CARS|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.68|26.38|28.65|31.18|27.52|29.47|26.99|22.25|23|21.08|9.32|11.98|3.61|5.64|8.78|
2020-10-24 14:06:44|russ2000_2_0115|CASA|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.8|29.08|16.09|14.25|13.07|8.84|6.37|7.12|4.01|3.12|4.29|4.08|
2020-10-24 14:06:45|russ2000_2_0116|CASI|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||156.75|176|200.75|145.75|125.125|105.875|112.75|129.25|336.875|253|274.3125|261.9375|247.5|250.25|363|534.1875|355.6094|263.3125|204.1875|172.15|163.9|98.67|88.11|80.85|33.22|21.45|11.33|11.77|47.08|56.1|42.24|36.63|21.23|22.99|34.76|32.34|26.4|25.52|21.89|23.21|18.26|22.902|17.6|19.58|16.72|14.52|13.42|9.35|5.94|4.9225|2.2|5.06|4.4|8.14|9.405|7.6043|2.8|3.6|5.46|4.65|2.45|1.79|1.15|1.84|2|1.89|1.38|2.19|1.99|1.71|1.916|1.87|1.977|1.69|1.4099|1.42|1.81|1.03|0.96|1.11|0.91|1.14|1.27|1.3|1.08|1.71|3.65|6.4|7.03|4.44|3.97|2.93|3.14|3.16|3.11|1.92|2.33|1.56|
2020-10-24 14:06:47|russ2000_2_0117|CATC|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||45.5|46.5|47.5|50.05|61.5|64.9|66.5|70.5|78.93|84.39|91.48|87.01|83.37|81.69|79.8|76.01|76.93|47.99|53.67|59.56|
2020-10-24 14:06:48|russ2000_2_0118|CBAY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9|8|6.5|8.89|9.9|6.61|2.68|2.04|1.8|1.8|1.6|1.8|2.26|4.08|5.7|7.72|9.42|11.14|13.79|10.49|8.26|13.53|7.09|5.11|1.94|1.41|3.5|7.04|
2020-10-24 14:06:49|russ2000_2_0119|CBFV|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.875|10.375|10.5|10.5|10|10.5|10.6|13.25|15|14.25|12.5|13.5|15.1|14.25|14.6|14.05|13.75|13.1|14|14.1|14.75|15.1|16.5|17.1|16|16.5|16.75|16.75|17.75|16.1|17.9|16.75|15.8|14.25|13|14|14|14.8|15|16.1|16.6|18.5|17.7|19|19.5|18.65|20|21.44|18.75|19|22|19.25|19|19.91|20.75|19.75|19.75|19.25|19.74|19.6358|19.85|21.75|22|19.81|21.6|23.3|25.95|27.3|26.3|30.2|30.6094|30.6|34.5|29.18|24.25|23.19|25.01|26.17|28.67|17.93|18.5|19.61|
2020-10-24 14:06:51|russ2000_2_0120|CBIO|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||909.3|714|614.25|966|939.75|929.25|1013.25|849.45|771.75|772.8|542.85|389.55|311.85|256.2|2048.55|2100|2252.25|2044.35|2339.4|2802.45|2517.9|2216.55|1820.7|588|462|447.3|493.5|481.95|451.5|470.4|581.7|436.8|502.95|457.8|249.9|275.1|244.65|287.7|82.65|44.55|24.75|22.95|16.65|9.8925|5.71|4.618|5.4|14.61|24.48|11.78|11.05|9.32|9.46|8.23|4.96|6.65|3.95|5.86|4.61|
2020-10-24 14:06:52|russ2000_2_0121|CBLK|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:06:52|russ2000_2_0122|CBMG|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.5|13|8.5|8.5|3.9|5.5|2.1|1.4|2.3|1.87|4.6|15|7|5|10.5|11|6|8.9|5|5.9|10.8|4|3.9|4.12|6.35|5.15|5.1||14.2731|18.45|16.58|32.22|27.96|16.96|15.9|18.45|14.89|14.27|13.2|11.15|8.65|10.6|20.9|17.4|19|18.16|18.99|17.15|14|15.08|17.32|15.42|15.22|18.31|
2020-10-24 14:06:54|russ2000_2_0123|CBNK|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.79|10.94|11.9|12.3|13.51|14.84|11.51|10.21|9.3|
2020-10-24 14:06:55|russ2000_2_0124|CBTX|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.71|29.36|29.42|34.59|35.44|29.78|32.57|28.91|27.79|31.19|16.13|19.66|18.17|
2020-10-24 14:06:55|russ2000_2_0125|CCB|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.4|17.25|15|17.03|15.17|14.89|16.25|10|14.49|12.4|
2020-10-24 14:06:56|russ2000_2_0126|CDLX|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.37|14.2|21.28|22.75|11.13|16.82|29.79|33.87|66.66|32.47|66.84|75.9|
2020-10-24 14:06:57|russ2000_2_0127|CDMO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||65.625|43.75|28.455|100.625|188.125|214.375|118.125|122.5|218.75|161.875|142.205|102.83|35|24.605|50.33|33.915|39.375|32.83|38.29|13.125|113.75|146.58|98.455|84.21|67.83|47.25|71.75|49.35|96.25|59.5|24.85|20.65|18.55|20.65|50.75|73.5|85.05|58.45|41.65|45.15|42|42.35|42|36.05|48.65|48.65|49.35|47.6|40.95|35|26.25|21.3465|17.5|14.63|12.95|9.1|15.05|13.16|28.6965|19.74|21.35|28.07|11.34|10.64|16.45|17.36|12.11|7.35|6.8607|3.29|11.76|6.09|13.16|9.73|9.94|8.89|12.74|12.18|10.57|11.2|8.96|9.17|8.61|7.84|6.86|2.4787|2.5977|2.3583|2.0083|4.3092|4.25|4.59|3.48|3.67|5.57|5.24|3.85|4.79|6.48|5.35|6.61|6.1|7.42|8.2|
2020-10-24 14:06:59|russ2000_2_0128|CDNA|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.05|7.08|7.225|5.48|6.29|4.4999|6.24|5.21|4.735|3.57|2.3|1.35|1.12|5.82|7.24|7.93|12.66|25.73|23.98|32.18|36.29|23.7|21.15|20.64|34.67|41.43|
2020-10-24 14:07:00|russ2000_2_0129|CDXC|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.63|0.6|0.9|1.41|1.38|4.5|3.9|4.14|4.74|5.16|2.19|1.8|2.043|2.01|2.4|1.6125|1.92|2.46|2.46|4.23|5.55|4.05|3.267|2.7|4.467|3.57|3.87|3.69|4.23|3.98|3.03|3.45|2.59|3.72|4.24|6.35|3.97|4.06|3.91|3.41|4.08|4.27|3.55|4.3|3.1|4.53|3.95|
2020-10-24 14:07:02|russ2000_2_0130|CDXS|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.26|8.5|11.63|10.52|11.79|9.82|4.42|5.48|3.8|3.76|2.98|2.55|2.16|2.43|1.73|1.45|1.99|1.46|2.22|2.95|4.74|3.82|3.52|4.23|3.14|4.15|4.43|4.5|4.7|5.3|6.9|8.05|10.8|15.25|17.43|16.49|21.66|18.86|13.13|16.66|10.12|12.31|12.64|
2020-10-24 14:07:03|russ2000_2_0131|CDZI|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||121.875|112.5|112.5|103.125|121.875|143.75|150|118.75|121.875|131.25|126.575|129.7|162.5|206.25|290.625|276.575|203.125|223.45|248.45|259.375|209.375|279.7|181.25|240.625|265.625|232.825|231.75|243.5|215|205|275|106.25|24|8|3.125|1.425|5|5.25|7.15|15|16.5|12.8|16|17.75|20|20.74|17.48|20.32|20.35|26.975|24.7|17.56|19|17.7|18.96|19.9|13.91|9.28|6.05|11.64|10.69|11.93|12.47|13.19|10.87|11.81|12.45|10.78|9.61|9.94|8.43|7.1|8.6|6.95|5.89|4.62|5.15|7.59|6.43|8.98|9.96|9.66|8.77|8.2|3.42|5.55|6.49|6.96|7.4|14.05|15.1|13|13.25|14.55|13.45|13.4|11.12|10.3|10.24|10.82|11.84|9.095|10.67|10.62|10.01|
2020-10-24 14:07:05|russ2000_2_0132|CEIX|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.25|38.44|29.18|39.07|40.94|32.36|32.59|25.7|14.53|14.67|3.96|5.2|4.19|
2020-10-24 14:07:06|russ2000_2_0133|CELC|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.61|20.32|16.5|23.48|28.75|22.63|21.84|22.53|16.7|11.01|5.01|7.07|6.3|
2020-10-24 14:07:06|russ2000_2_0134|CELH|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||48.16|39.9|23.6|25.8|12|3|2.36|2.2|0.8|1.2|2.4|7.2|7.8|4.95|3.81|2.03|1.43|0.39|0.38|0.37|0.28|0.29|0.39|0.4|0.31|0.255|0.21|0.3239|0.4989|0.3521|0.9|0.68|0.529|0.5|1.6|2.34|1.97|1.97|2.24|2.24|2.1|2.75|3.69|4.16|5.39|5.1|5.59|4.79|3.5|3.38|4.13|4.05|3.23|4.65|4.56|11.83|22.88|
2020-10-24 14:07:08|russ2000_2_0135|CENT|price_next_month||||||||||||||||||||||||||||||||||||||||||3.9167|3.625|3.8333|3.5834|2.9167|1.4167|1.3333|1.6667|2.2917|2.375|2.9583|3.5417|7|7.875|9|6.646|8.5833|8.75|10.25|11.4167|7.7083|6.5833|5.3542|4.6667|3.0208|2.4167|3.4479|3.5|2.4583|2.6458|2.7917|3.19|2.8567|2.4833|2.5467|3.8367|5|6.6633|7.2967|8.0767|9.1867|9.2333|11.28|12.8067|9.46|12.04|13.66|13.8633|16.7233|14.29|16.5267|16.42|13.18|16.6566|14.93|14.81|12.58|8.29|5.49|5.15|4.62|3.38|6.04|9.62|12.26|9.96|9.54|11.23|10.41|10.35|9.71|9.77|8.94|8.65|8.78|10.58|10.74|11.08|9.6|8.75|7.49|7.59|6.46|8.13|9.19|7.98|8.45|9.255|9.19|15.91|13.49|16.27|24.26|24.32|32.85|37.8|32|38.18|39.19|37.49|44.94|32.48|39.21|26.98|30.38|30.02|32.21|32.94|37.86|41.5|
2020-10-24 14:07:10|russ2000_2_0136|CFFI|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.5|20.5|20.25|19.5|18.25|19.25|19|22.5|18|14.125|17.25|15.625|15.75|16.9375|16.4|20.5|20|24.745|20.78|22.49|25.26|34.799|39.58|46.5|42.349|39.49|33.84|37.38|40.01|35.12|40|39.48|37.77|39|40.51|40.4412|40.5|44.74|41.99|42.01|30.6401|27.51|22.55|21.926|17.46|16.5|16.995|18.12|21.36|20|18.2|18.07|22.71|21.31|21.1|23.2|28.8|29.92|40.41|39.22|39.21|40.5|56.04|49.46|44.7|32.99|35.05|33.07|38.72|33.88|36.45|36.13|38.44|38.8|45.99|42.93|47.25|46.4|48.4|56.5|57.85|52.35|63.9|57.89|52.72|51.82|54.04|51.52|52|33.03|32.5|29.71|
2020-10-24 14:07:12|russ2000_2_0137|CHCT|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.75|19.09|17.46|18.47|17.87|21.79|21.55|23.27|24.42|25.68|27.32|27.58|25.47|29.81|29.4|29.3|35.61|40.05|43.65|42.74|30.5|41.61|50.41|
2020-10-24 14:07:13|russ2000_2_0138|CHMG|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||12.25|12.5|12.875|12.625|13.5|14.13|15.5|16.75|17.188|17.625|16.938|19.5|22.094|26.5|30|24.75|28|25.75|24.1875|25.5|24.125|19.5|20|19.3125|19.5|20|22.8|28|28.8|28.25|28.7|28.1|26.76|26|33.15|32.5|35.5|32|28.65|29|31.05|32.25|31.5|30.1|30.35|29.4|30|31.27|32.6|30.2|29.65|27.9|26.5|26|25|23.1|20.5|17.3|19|20.95|20.75|20.3|21.45|21.55|22.25|23.75|22.95|23|23.69|25.25|25.5|24|29.5|33.7|32.47|33.99|33.06|27.78|30.14|28.04|27.85|27.45|26.7|26.5219|27.6|26.98|29.26|28.955|36.42|37.6|41.32|45|49.26|46.5|46.63|42.76|41.91|48.6|48.62|42|42.07|29.53|27.2|31.9|
2020-10-24 14:07:15|russ2000_2_0139|CHMI|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.5|18.6|18.8|20.04|18.42|18.14|17.7|16.49|15.22|12.95|14.18|15.48|16.5|18.27|17.48|18.63|18.1|17.64|17.56|18.25|17.85|18.47|17.24|15.79|13.02|14.59|2.89|8.8|9.36|
2020-10-24 14:07:16|russ2000_2_0140|CHRA|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11|7.97|8.1|6.15|5.49|2.09|2.76|1.66|3.07|3.11|
2020-10-24 14:07:17|russ2000_2_0141|CIO|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.4|12.65|13.3|12.93|13.44|12.65|11.07|12.29|11.25|13.14|12.62|13.35|12.19|12.83|13.78|12.89|11.96|13.1|12.25|10.95|11.64|12.38|14.04|13.4|7.07|9.77|7.68|
2020-10-24 14:07:18|russ2000_2_0142|CISN|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:07:18|russ2000_2_0143|CIVB|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||22.5|28|29.875|33.625|34.5|37.25|38.5|39.25|28.5|27.25|24|27.5|28.75|28|28|24.5|23.5|19.375|20.875|19.5|22|24|22.1|21|21.25|23.5|24.02|33.92|26.99|27.66|29.7|27.3|23.54|21.51|23.273|23.3|21.9|19.9|21.5|20.32|20.15|19.96|19.83|19.6|18.1|17.3|14|14.48|9.77|9.71|6.29|7.88|4.5603|5.6075|4.65|4.89|4.385|4.05|4.16|4.11|4|3.41|4.04|5.6|6.81|5.5|5.38|7.27|7.29|6.37|6.57|8.81|9.01|10.17|10.21|11.2|10.68|10.01|11.89|10.7|13.23|14.66|19.33|21.9|20.78|22.95|22.03|23.02|24.75|23.35|17.87|21.86|22.15|21.38|23.73|13.6|14.43|13.7|
2020-10-24 14:07:22|russ2000_2_0144|CIX|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.875|21.875|16.875|23.125|12.5|16.75|19.25|18.25|19.625|21|20.3125|9.8125|10.8|12.97|9.98|12.85|11.87|11.55|9|8.04|5.99|5.99|6.95|6.55|13.48|14.61|16.21|16.49|16.22|17.43|15.56|16.11|16.39|17.16|15.32|20.1|16.01|18.33|20.05|10.35|8.02|5.76|5.48|5.57|5.52|6.25|6.9|7.57|9.21|11.7|10.9|12.3|14.85|13.5|13.22|15.34|13.54|14.2|15|13.55|12.45|13.04|12.46|14.5|9.66|10.65|10.1099|11.6501|11.43|11.31|10.76|11.22|10|12.22|11.45|14.81|14.55|14.25|15.65|13.851|13.5|13.3|13.47|13.46|15.46|15.63|13.6|15.2|15.62|13.08|14.31|
2020-10-24 14:07:24|russ2000_2_0145|CJ|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:07:24|russ2000_2_0146|CLAR|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.5509|6.74|7.885|6.969|7.9646|6.1925|7.6062|9.2788|10.0752|9.3186|8.1637|8.7113|9.3584|12.1062|13.2611|11.7378|11.1803|7.6062|8.323|9.4878|8.9801|6.1228|4.3606|4.5697|4.1914|4.958|5.625|5.3263|6.6206|7.4668|7.6161|6.745|8.2633|10.8767|10.1051|12.6338|14.3064|11.4392|13.0719|9.229|10.7325|14.7|
2020-10-24 14:07:26|russ2000_2_0147|CLBK|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10|16.12|16.17|15.27|15.52|15.26|15.76|16.94|14.19|13.64|11.35|
2020-10-24 14:07:27|russ2000_2_0148|CLDR|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.1|16.47|17.5|17.25|21.23|13.86|16.9|11.25|11.4|5.23|8.15|11.6|7.67|12.27|10.89|
2020-10-24 14:07:27|russ2000_2_0149|CLNC|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.4|19.48|21.21|20.84|16.21|16.11|15.56|14.2|13.52|2.99|6.21|5.46|
2020-10-24 14:07:28|russ2000_2_0150|CLPR|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.5|12.7|12.37|10.87|9.96|8.26|8.86|13.03|12.78|13.34|11.51|9.79|10.32|4.45|7.83|6.52|
2020-10-24 14:07:29|russ2000_2_0151|CLSD|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.79|20.15|9.37|7.73|9.69|8.38|7.08|10.69|10.8|5.79|1.24|1.4|1.12|0.6145|2.49|1.61|1.89|1.52|
2020-10-24 14:07:30|russ2000_2_0152|CLUB|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:07:30|russ2000_2_0153|CLXT|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.25|26.49|24.04|15.42|18.09|14.71|11.51|16.41|11.21|5.14|7.84|2.9|4.7|5.49|
2020-10-24 14:07:31|russ2000_2_0154|CMRE|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.85|14.39|18.11|17.09|11.45|14.54|13.92|13.94|16.05|14.44|15.53|17.26|17.34|17.8|21.06|23.55|21.21|16|17.27|18.1|13.61|9.1|9.2|7.16|7.41|6.19|6.21|7.19|6.13|6.06|6.45|8.28|6.05|4.9|5.6|5.33|5.95|9.94|4.17|5.1|6.38|
2020-10-24 14:07:32|russ2000_2_0155|CNCE|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.18|13.6|9.97|13.74|13.95|15.4|15.57|19.11|18.8|13.92|11.46|10.13|10.74|16.79|14.25|15.35|27.23|20.69|17.32|14.76|13.57|12.84|12.11|5.71|10.33|8.15|9.99|11.36|
2020-10-24 14:07:33|russ2000_2_0156|CNNE|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.8172|8.9991|9.9597|12.5505|13.3311|11.56|10.75|10.56|11.51|12.46|13.55|12.95|16|17.55|16.93|18.71|18.58|20.89|17.56|25|29.26|27.3|37.87|31.3|40.85|38.51|
2020-10-24 14:07:34|russ2000_2_0157|CNST|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15|6.72|4.38|13.64|10.71|7.59|45.56|28.87|28.83|22.86|
2020-10-24 14:07:35|russ2000_2_0158|CNTY|price_next_month|||||||||||||||||||||||||||||||||||||||||||4|6.8125|3.25|2.5|3.25|1.75|2.281|1.563|1.5|2|1.875|1.625|1.438|1.219|1.188|0.625|1.25|1.094|1|1|0.938|0.75|1|1.0313|1|1.0313|1.75|1.5313|1.7188|2.3125|1.95|2.1|2|2.35|3.23|2.639|2.18|2.191|2.35|2.4|3.1|3.26|3.86|5.43|6.95|8.37|7.22|7.75|7.52|9.18|10.11|11.1|10.33|10.75|8.38|8.81|7.15|4.69|3.32|2.97|1.199|1.64|2.51|3.1|2.87|2.51|2.65|2.15|2.12|2.56|3|2.9|2.55|2.58|2.95|2.73|2.95|2.95|2.92|3.75|5.86|6.6|5.95|5.54|5.44|5.49|5.5|6.18|6.8|6.76|5.97|6.38|6.34|7.05|8.23|7.19|8.25|9.15|7.68|8.15|6.24|7.67|9.1|9.87|7.39|8.33|4.535|4.03|5.4|
2020-10-24 14:07:37|russ2000_2_0159|CNXN|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.375|9.5|8.5|12.9167|10|8.5417|10.25|20.3333|19.6667|57.6875|41.875|13.6875|9.2813|15.7|8.5099|15|9.78|5.12|3.79|5.88|5.1961|9.05|10.9|10.01|8.21|6.29|7.47|9.06|6.39|5.96|5.35|5.46|5.81|5.99|12.59|13.7|14.69|12.8|13.73|11.07|7.77|8.41|6.41|5.3|4.24|5.37|5.3|6.47|6.52|6.13|6.8|9.2|9.65|8.18|8.35|12.49|8.06|10.87|11.77|11.72|16.18|16.35|15.3|24.71|20.99|20.2|22.1|23.69|26.23|24.47|20.88|20.5|24.37|25.24|26.22|27.6|29.1|26.29|28.53|26.83|26.34|34.06|38.05|31.28|36.42|34.46|39.21|54.79|37.57|47.67|41.4|
2020-10-24 14:07:40|russ2000_2_0160|COLD|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.77|18.65|22.04|25.02|24.92|30.81|34.4|36.74|34.34|33.42|36.71|36.45|
2020-10-24 14:07:40|russ2000_2_0161|COLL|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.7|17.77|20.06|23.96|18.17|12.45|20.12|15.68|9.54|13.41|10.74|19.1|24.21|23|16.67|18.72|16.41|13.28|10.7|19.93|17.64|17.06|21.13|
2020-10-24 14:07:41|russ2000_2_0162|COOP|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.16|6|5.886|9.48|8.4|9.6|14.88|32.28|39.6|34.56|28.44|26.16|28.8|30.372|31.08|29.88|28.2|26.64|26.88|18.6|17.4|14.4|10.6224|9.9864|16.56|16.92|16.68|12.79|9.37|7.9|10.48|12.35|5.97|11.57|23.5|
2020-10-24 14:07:44|russ2000_2_0163|CPLG|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.89|25.46|19.35|12.28|11.55|12.56|10.11|10.64|3.51|4.36|5.55|
2020-10-24 14:07:45|russ2000_2_0164|CPRX|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.1|4.5|3.72|3.95|2.93|3.1|3.52|3.273|2.9401|2.45|1.46|0.44|0.93|0.62|0.78|1.1412|1.11|1.2|1.14|1.56|1.32|1.21|1.07|0.6451|1.55|0.5501|0.465|0.9047|3.13|2.02|2.32|2.31|2.37|2.74|4.73|4.74|3.14|2.36|1.17|0.7367|1.25|1.13|1.78|2.79|2.72|3.95|2.48|3.29|3.09|2.3|5.39|3.92|4.5|3.77|4.41|4.81|3.3|
2020-10-24 14:07:47|russ2000_2_0165|CRBP|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.1|3.04|1.65|1.61|1.91|2.92|7.02|8.45|8.05|6.3|7.3|8.5|6|5.25|7.15|7.01|7.8|6.91|4.86|5.84|5.11|8.03|1.21|
2020-10-24 14:07:48|russ2000_2_0166|CRD.B|price_next_month|3.226|2.6016|2.1853|2.3726|2.227|2.0813|2.7056|2.997|2.7785|3.2156|3.4029|4.1646|4.7789|4.8934|5.1432|6.2781|5.997|5.4452|3.8315|4.1126|4.831|4.6643|5.1121|5.414|5.997|8.1667|11|9.875|9.1667|10.4584|7.9167|11.8334|17.8334|17.25|18.3333|17.1667|14.75|14|13.25|15.5001|12.0833|11.75|10.8334|10.6667|10.5001|10.5833|10.417|9.917|10.917|9.917|10.333|11.167|10.833|12.833|13.167|15.5|14.5|18.375|20.5|18.75|18.125|17.3125|15.75|13.375|11.6875|15.3125|14|12.1875|13.75|12.4375|12.5|12.45|13.11|13|11.9|11.85|14.1|7.75|6.38|5.14|4.93|5.9|7.05|6.86|4.75|5.04|6.77|7.23|7.41|7.2|7.02|6.48|6.04|7.73|7.6|6.48|6.41|5.96|6.69|4.86|5.19|10.2|14.5|8.97|5.95|4.85|4.98|3.47|4.5|3.41|2.56|3.71|4.65|7.18|7.11|5.68|4.77|4.04|5.51|7.27|7.59|7.86|10.99|8.09|11.42|9.2|10.18|9.35|8.17|6.92|6|4.55|6.74|10.98|11.25|12.12|10.91|8.98|11.78|9.43|8.02|8.52|9.21|9.65|8.82|9.37|9.3|7.99|6.6|6.65|6.59|
2020-10-24 14:07:51|russ2000_2_0167|CRNX|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.51|27.49|29.31|22.6|25.01|15.24|25.4|13.48|17.66|15.06|
2020-10-24 14:07:51|russ2000_2_0168|CRVS|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.91|14.14|16.59|14.98|20.71|12.37|16.13|10.8|11.27|10.8|8.67|4.33|3.96|5.02|2.76|4.8|2.05|4.955|4.17|
2020-10-24 14:07:52|russ2000_2_0169|CSTE|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.32|12.01|14.81|17.37|26.04|27.24|46.61|52.51|56.96|50.26|50.63|57.8|56.78|69.44|34.45|42.29|33.02|33.51|37.51|29.1|35.55|34.85|30.1|22.15|20.15|15.65|17.55|14.18|15.96|15.02|16.4|15.07|9.96|10.87|10.9|
2020-10-24 14:07:53|russ2000_2_0170|CSTR|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.98|20|18.98|17.74|19.5|20.53|18.6|19.22|16.92|15|15.93|14.94|16.27|16.33|9.26|11.3|10.71|
2020-10-24 14:07:54|russ2000_2_0171|CSWI|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.68|35.78|31.19|32.28|31.98|36.6|35.6|39.2|45.75|45.95|44.7|53.55|52.59|48.69|59.73|67.99|66.92|77.22|64.22|67.63|80.75|
2020-10-24 14:07:55|russ2000_2_0172|CTMX|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.9|20.46|13.22|10.02|15.49|10.71|17.54|16.15|23.09|22.39|27.92|24.97|18|15.62|10.95|11.45|7.4|8.595|7.99|8.23|6.7|
2020-10-24 14:07:56|russ2000_2_0173|CTSO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||76.25|33.75|37.5|28.75|10.75|5.75|5|4.5|3.25|2.5|3.125|2.5|1.5|5.5|4.25|3.75|2.25|2.25|3.3|8.7|5.225|4.025|4.2|3.4675|3|3.275|3.1|2.9|2.9375|2.475|3.325|5.45|6|5.75|8.28|7.3|6.52|6.42|4.86|4.225|4.85|6.69|6.3|4.5|4.45|6.2|7.4|7.35|12.35|12.33|8.02|7.51|6.71|4.89|3.94|7.65|10.15|7.86|
2020-10-24 14:07:57|russ2000_2_0174|CUE|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.63|14|11.8|8.46|5.16|8.64|8.01|7.74|16.31|12.7|22.7|15.73|
2020-10-24 14:07:58|russ2000_2_0175|CULP|price_next_month||2.6154|2.7692|2.7179|2.8718|2.5641|2.3589|3.5898|3.282|3.0769|3.0769|3.5898|4.2052|3.3846|4.4102|5.0769|6.0513|5.9487|3.8461|2.5641|2.6667|3.1794|2.6667|3.5898|3.7435|3.3846|3.3846|3.5898|3.282|3.4359|2.7179|2.8718|3.6923|4|4|4.7179|5.2308|4.2667|4.1333|4.6667|7.2|7.8334|9.3333|16|11.625|8.75|8.75|9.5|9.75|9|9.75|10|12.875|12.25|13.75|16.125|17.75|17.375|19|20|19|9.1875|7.25|6.5625|8.25|10.125|6.9375|6.125|5.8125|5.6875|3.9375|3.25|4.75|4.04|2.48|5.55|9.02|13.1|7.15|7.18|5.2|7.55|10.72|11.56|8.61|7.8|6|6.3|4.7|4.55|5.16|4.61|4.64|5.19|5.2|6.45|9|12.04|8.8001|6.82|7.03|6.2|2.88|1.88|4.5|6.59|5.75|13.01|11.94|10.42|10.14|9.99|10.08|8.92|8.5936|9.11|11.45|10|12.64|17.5|16.24|19.24|19.35|20.21|18.05|18.12|18.97|20.09|25.85|30.25|30.01|25.32|26.24|28.53|28|32.2|32.1|30|31.7|31.8|29.55|24.8|23.15|19.1|20.52|17.97|15.47|12.63|7.11|11.1|13|
2020-10-24 14:08:01|russ2000_2_0176|CURO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.13|17.29|26.77|28.6|9.77|10.56|11.07|13.21|11.69|4.61|8.16|7.51|
2020-10-24 14:08:02|russ2000_2_0177|CUTR|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.1|12.94|10.41|12.5|19.37|16.95|22.08|25.99|26.45|19.1|25.44|27.21|25.08|25.23|26.39|14.57|12.51|9.15|10.1|8.64|6.98|8.34|8.9|9|10.57|8.44|7.7|8.45|8.52|8.65|7.045|7.79|8.62|6.865|7.78|9.28|13.34|9.55|9.09|9.88|11.73|10.04|10.1|12.83|13.02|15.31|14.15|11.24|10.88|10.98|12.13|19|19.85|27|42.75|46.75|49.9|40.7|22|15.99|17.97|20.82|28.43|36.47|13.45|12.14|20.61|
2020-10-24 14:08:04|russ2000_2_0178|CVCY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||9.7504|10.0012|10.0012|10.5006|9.625|9.5018|8.8748|8.7516|9.1256|9.5018|10.626|10.5006|10.2498|11.3124|12.5|12.2518|11.1254|11.8756|10.5006|9.5|8.25|7.75|6.75|7|6.5|7.376|8.126|9.626|10.65|9.876|5.7|5.875|5.75|7.375|7.5|8.625|9.515|10.5|12.5|11.875|12.75|11.5|12.25|13.005|14.25|14.518|15.15|15.6665|15.2959|14.75|15.15|13.52|12.3|11.74|10.75|10.25|7.005|5.01|4.05|5.15|5.39|5.69|5.3|6.25|5.96|5.61|6.3|6.683|5.5|5.33|7.1|7.19|8.2|8.39|8.58|10.3|9.92|10.86|12.1|12.84|11.419|11.69|11.18|11|11.91|11.45|10.95|14.57|15.72|19.99|19.51|22.17|21.79|20.35|19.78|21.68|20.39|19.08|19.45|21.1|20.53|21.31|12.86|14.06|13.25|
2020-10-24 14:08:06|russ2000_2_0179|CVIA|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:08:06|russ2000_2_0180|CVLY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||3.9313|3.8133|4.1159|4.7107|5.3397|5.56|5.4649|5.5116|5.4182|5.9351|7.6678|7.3211|9.1999|8.9357|9.3472|6.4703|5.7777|6.3034|6.4613|6.2827|5.7425|4.3962|4.6509|4.4502|6.5357|6.5739|6.8075|6.1524|6.6518|7.2153|7.2537|7.2874|7.2874|8.1063|8.1316|10.1014|10.1014|9.7134|9.9011|9.9647|10.5004|10.3015|10.0509|10.3071|10.9753|11.4305|11.1791|12.3704|12.2598|12.4087|11.6545|11.2162|10.9584|10.8294|8.1898|6.9105|5.0763|6.0239|4.5145|3.9934|3.8444|5.787|5.6178|6.3014|6.8598|7.364|6.897|6.0577|6.9376|9.2795|10.6467|10.8734|11.1719|11.5983|12.9699|15.6705|14.8348|15.9317|15.1556|15.2788|15.8585|16.1798|16.1955|16.9559|16.8078|17.2274|17.4495|18.0542|22.1747|25.0427|24.1529|28.6984|24.8073|26.4943|30.1406|25|21.0476|20.1524|22.2857|21.65|21.8|14.05|11.75|13.91|
2020-10-24 14:08:08|russ2000_2_0181|CVNA|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.1|21.18|15.38|18.37|22.38|44.98|53.31|30.78|60.51|64.7|67.04|90.91|55.53|133.11|238.1|
2020-10-24 14:08:09|russ2000_2_0182|CVTI|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:08:09|russ2000_2_0183|CWBR|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.395|1.293|1|1.185|1.1|1.6|2.25|2.1|2.086|1.77|1.7|4.19|5.5|5.18|6.09|4.21|3.42|3.26|1.76|1.2|1.56|1.12|1.5|0.98|
2020-10-24 14:08:10|russ2000_2_0184|CWCO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||1.75|2.25|2.532|4.25|4.5|5|2.844|2.297|2.813|3.5|2.938|2.844|3.063|3.375|3.563|3.532|3.7188|3.375|3.0938|3.375|3.7813|3.625|3.625|4.0938|4.575|5.375|5.81|7.25|7.53|5.7905|7.64|7.275|7.31|8.925|9.675|9.4795|12.49|12.245|13.725|17.475|20|18.87|21.631|24.76|24.35|25.63|23.96|24.01|29.8|30.33|25.86|23.71|16.27|15.12|11.72|10.3|15.08|15|14.11|14.7|11.27|9.9|9.73|9.98|9.4|8.96|8.99|7.35|8.42|8.24|7.86|9.28|11.53|14.96|14.17|12.95|10.6|11.36|10.98|12.3|12.61|12.05|11.93|12.35|13.12|10.91|10.85|11.65|12.55|12.9|12.4|13.65|12.8|12.93|11.32|12.54|14.53|16.25|15.99|14.78|12.86|10.83|
2020-10-24 14:08:13|russ2000_2_0185|CWEN|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.5|22.1|14.37|14.5|14.09|15.52|16.11|15.9|17.35|17.3|18.55|19.2|17.2|17.6|19.43|17.63|15.15|17.05|18.1|19.98|19.04|23.01|29.69|
2020-10-24 14:08:14|russ2000_2_0186|CWEN.A|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.0499|15.205|19.1511|20.0801|24.6488|22.556|23.7102|24.9026|22.4|13.63|13.73|13.28|15.13|15.63|15.45|17.12|16.82|18.38|19.12|16.69|17.58|19.32|17.29|14.55|16.3|17.18|18.94|17.69|21.02|27.22|
2020-10-24 14:08:15|russ2000_2_0187|CWH|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.5|32.8|28.63|30.01|39.59|45.05|32.44|25.05|20.66|14|14.48|11.78|8.91|13.28|4.71|27.93|32.4|
2020-10-24 14:08:15|russ2000_2_0188|CWK|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.81|16.86|14.53|18.02|17.95|17.75|20.63|10.09|12.24|11.01|
2020-10-24 14:08:16|russ2000_2_0189|CYCN|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.85|11.64|10.12|2.57|2.41|5.8|6.31|
2020-10-24 14:08:16|russ2000_2_0190|CYRX|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||621.352|615.7542|710.9162|677.3296|447.8212|179.1285|55.9777|50.3799|95.162||117.5531|139.9441|111.9553|71.6514|78.3687|48.1408|52.619|49.2603|48.1408|91.8034|21.2715|14.8901|7.8369|9.1803|14.8901|16.5694|12.3151|9.5162|7.0532|4.4782|1.9032|4.1423|5.5978|2.575|5.038|4.2543|5.9336|5.3739|4.2431|4.4782|7.6354|6.5307|2.5003|1.9592|2.0525|1.67|1.9926|3.17|2.22|4.78|8.23|8.6|8.36|16.57|11.61|9.73|12.77|19.29|14.49|16.88|17.93|33.17|51.13|
2020-10-24 14:08:18|russ2000_2_0191|DBI|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.675|9.895|13.59|15.725|17.02|16.095|19.315|21.085|17.275|13.12|9.375|6.625|5.895|6.925|5.56|5|5.235|8.83|13.31|13.845|11.01|15.65|18.025|21.49|26.205|25.315|20.955|26.745|28.27|34.165|33.715|31.455|39.035|42.825|42.59|37|27.88|30.34|35.8|36.89|34.92|24.8|24.67|26.29|20.69|20.8|21.12|19.95|17.78|19.96|21.14|22.07|27.44|27.55|25.7|23.07|19.22|16.86|16.2|4.08|6.12|5.5|
2020-10-24 14:08:20|russ2000_2_0192|DCPH|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.17|25.81|20.06|41.03|35.1|22.48|22.97|23.19|34.15|58.78|43.52|54.9|56.2|
2020-10-24 14:08:21|russ2000_2_0193|DFIN|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.95|24.13|19.07|22.49|21.97|19.79|17.17|17.76|17.44|14.79|15.69|13.52|11.32|10.31|4.54|8.76|14.53|
2020-10-24 14:08:21|russ2000_2_0194|DLTH|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.65|14.73|17.27|23.45|26.72|26.19|20.7|18.04|20.325|18.54|19.46|24.69|29.69|24.89|17.6|13.73|8.48|9.87|3.32|6.89|12.6|
2020-10-24 14:08:22|russ2000_2_0195|DNLI|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.8|18.75|15.07|21.75|19.33|26.57|21.78|15.25|16.39|17.44|25.45|36.89|
2020-10-24 14:08:23|russ2000_2_0196|DOMO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.75|21.11|18.29|40.98|27.74|15.3|21.04|9.23|33.63|39.86|
2020-10-24 14:08:23|russ2000_2_0197|DOVA|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:08:24|russ2000_2_0198|DRRX|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12|11.125|5.59|11.97|8.62|11.11|7.85|6.48|3.46|2|1.41|2.68|3.74|2.55|3.27|3.34|1.5|3.04|3.17|5|6.56|5.07|5.41|3.82|4.17|4.39|4.48|3.85|5.77|6.13|4.83|3.87|3.8|3.27|2.3|2.52|2.45|2.42|2.94|2.19|2.76|3.52|3.27|2|1.5|1.2|0.7305|1.03|1.47|0.96|1.33|1.17|1.25|1.73|1.3|1.7|1.33|0.83|1.98|2.4|2.05|2.04|1.26|1.19|1.25|1.34|0.9439|1.56|1.98|0.9133|2.48|1.69|0.96|0.615|0.6621|0.6077|1.85|2.44|1.45|2.01|1.75|
2020-10-24 14:08:26|russ2000_2_0199|DS|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.3024|6.7065|7.207|8.4668|10.1806|11.3471|11.6737|12.7257|13.1457|12.7342|12.3482|12.7681|10.9272|10.9229|9.9261|10.6642|12.03|13.5232|11.8604|10.855|7.5464|5.0903|3.4656|2.4391|2.0022|0.3351|0.3478|0.2418|1.1411|0.8866|1.6501|0.9672|1.6925|2.7403|2.2652|2.6257|1.8283|2.0191|2.5367|2.9396|3.3426|3.7965|4.6576|4.6692|5.0221|5.3027|4.9284|5.1113|4.4729|4.57|5.16|4.59|4.62|4.08|4.13|4.59|4.42|4.15|4.04|3.15|3.69|5.52|4.99|7.84|5.02|4.11|4.76|4.81|3.91|3.67|1.4|1.73|1.09|
2020-10-24 14:08:28|russ2000_2_0200|DSKE|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.56|9.72|9.76|9.78|||9.6|9.62|9.85|9.76|9.8|10.18|10.17|11.55|13.52|14.17|9.61|9.94|7.82|3.93|5.25|3.51|2.39|3.31|1.12|3.93|6.08|
2020-10-24 14:08:29|russ2000_2_0201|DWSN|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||12.1416|9.2848|7.1421|7.1421|3.5711|1.0713|1.4286|2.8571|2.8571|4.2853|3.5711|3.214|4.6424|3.0368|3.214|2.1426|1.4286|3.2143|3.1257|3.66|1.8743|2.5|2.5886|3.2143|1.6086|2.8571|2.68|2.7429|2|1.5143|22.8857|17.7143|15.2857|15.1429|13.3714|14.3143|14.5429|13.0286|12.2857|12.8|6.5714|8.4571|9.7143|21.2|22.1429|25.9429|31.9717|31.0571|21.9714|22.7714|26.1714|31.2857|30.6286|27.4|23.9714|22.7429|14.8571|8.0286|6.514|12.5429|13.8857|12.5714|11.9143|8.6|10.3429|11.5714|20.6|18.4857|14.7143|20.2571|26.0286|29.6857|20.0286|23.2571|27.8857|25.7429|21.4286|20.4571|16.8857|14.2|10.3143|6.1429|4.8857|4.4381|3.7333|3.119|4.6667|7.8571|7.1619|7.6|5.1143|3.7333|4.5714|5.22|6.44|7.63|5.82|3.64|2.91|2.36|2.11|2.45|1.275|1.54|2.14|
2020-10-24 14:08:32|russ2000_2_0202|DZSI|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||168|148.5|94.5|87|63.75|60|53.25|91.5|61|53.25|59.25|50.25|26.75|33.25|30.75|35.25|35|29|25.25|10.75|3|2.4475|4.8|7.25|15.625|13|14.45|6.75|10.2|13.3995|12.8|11.65|5.5|4.2605|5.0505|3.151|2.9|2.335|4|4.45|14.25|25.45|20.1|15.7|11.35|8.75|6.3|10.9|7.35|5|8.25|5.95|5.7805|4.9485|6.03|5.9|6.7|9.3325|11.17|10.35|12.89|13.26|10.51|12.87|7.09|8.95|4.89|8.92|10.02|
2020-10-24 14:08:34|russ2000_2_0203|ECOR|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.5|14.28|7.11|6.72|1.97|1.86|1.53|0.77|0.795|1.875|
2020-10-24 14:08:34|russ2000_2_0204|EDIT|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.2|41.83|25.5|15.48|17.51|20.9|17.51|23.5|33.33|31.77|36.82|29.11|23.34|26.75|24.58|21.76|29.44|19.98|30.53|28.17|
2020-10-24 14:08:35|russ2000_2_0205|EEX|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.5|22.13|23.68|21.18|19.57|20.64|16.09|11.96|12.95|11.14|9.68|10.49|2.11|2.77|2.67|
2020-10-24 14:08:36|russ2000_2_0206|EGAN|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2031.25|3150|1800|1393.75|737.5|318.75|205|241|130|176|114.5|2.4|1.2|2.1|2.2|4.8|2.64|2.5|1.7|0.9|1.16|0.97|0.77|0.65|0.75|0.72|1.55|1.29|1.35|1.27|1.13|1.02|1.05|0.59|0.72|0.79|0.5|0.29|0.5|0.5|0.9|1.04|0.92|0.84|0.66|1.35|2.7|2.9|4.5|6.2|5.46|5.4|4.6|4.68|8.5|9.55|13.5|10.17|6.76|6.95|5.47|5.11|3.34|5.01|4.01|3.85|3.72|2.6399|3.16|2|1.35|1.85|3.05|5.15|7.8|14.325|7.77|6.73|10.69|8.04|7.72|7.92|7.06|11.12|14.39|
2020-10-24 14:08:38|russ2000_2_0207|EGLE|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||707259.2593|853455.5037|827037.037|690666.6667|796962.963|844666.6667|974296.2963|1028222.2222|1211259.2593|1405185.1852|1180666.6667|1375111.1111|1464296.2963|603037.037|398740.7407|240592.5926|227111.1111|244740.7407|297629.6296|284148.1481|223481.4815|271185.1852|258222.2222|194444.4444|123407.4074|70518.5185|52888.8889|91777.7778|38759.2593|45759.2593|29037.037|40185.1852|43685.1852|102796.2963|49907.4074|51851.8519|22555.5556|10759.2593|1936.9|1183|1146.6|834.4|326.2|46.312|48.58|44.94|43.54|38.57|31.29|32.9|34.09|33.46|38.01|40.04|36.05|33.04|39.13|30.17|31.08|12.6|15.4|17.17|
2020-10-24 14:08:40|russ2000_2_0208|EGRX|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.83|13.17|14.25|12.05|17.49|46.47|78.46|66.59|83.13|40.3|43.07|69.06|84.92|82.88|83.48|59.44|58.69|52.9|76.53|67.45|41.19|48.69|55.86|56.42|57.38|47.39|46.86|42.9|
2020-10-24 14:08:41|russ2000_2_0209|EIDX|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.32|9.92|14.03|23.54|32.42|34.66|57.62|45.23|48.04|52.08|
2020-10-24 14:08:41|russ2000_2_0210|ELF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.4|28.94|27.6|26.86|21.4|21.71|19.75|16.29|12.38|9.34|11.28|14.29|16.88|15.7|8.95|18.85|18.96|
2020-10-24 14:08:42|russ2000_2_0211|ELOX|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.96|4.6|4|3.48|4.4|3.5|5.2|5.178|7.8|9.59|19.01|15.03|13.41|11.49|9.81|4.08|7.72|1.56|2.86|2.72|
2020-10-24 14:08:43|russ2000_2_0212|ELVT|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.76|7.88|6.55|8.3|7.02|9.51|7.76|4.49|4.32|4.1|4.09|4.52|0.92|1.55|2.59|
2020-10-24 14:08:44|russ2000_2_0213|EML|price_next_month|1.8186|1.9574|1.9019|2.2767|2.6515|2.9985|3.0957|3.0741|3.3889|2.8704|2.8334|2.8148|3.2593|3.1296|3.037|3.4259|3.8519|4.8334|3.7407|4.7407|5.6667|4.3703|4|4|4.037|5.4075|5.3333|4.8518|5.4444|5.4815|4.6297|5|4.8889|5.3333|4.2778|4.5556|5.8889|4.7778|4.7223|4.8889|5.5556|5|6|5.5556|7|6.6111|6.3333|6|6.5|5.7778|5.278|5.5|5.1667|5.8333|6|5.722|6|6.8613|7.778|9.5|10.9447|10.9447|9.722|11.0556|10.8333|11.6667|10.125|10.625|9.5|9.75|10.5|11.0333|9.8333|9.5667|8.2667|9.1667|10.3333|8.8667|8.0667|8.02|8.5|9.96|10|10.84|10.8667|10.5267|11.1133|13.3333|14.9|16.6667|14.3333|12.9667|14.1|14.2267|17.59|20.11|26.16|20.28|19.9|17.27|19.3|14.74|11.89|11.07|11.43|17.84|15.97|11.85|16.25|16.64|18|19|19|17.8401|20.25|20.15|24.25|17.85|16|15.64|16.73|16.72|16.62|15.54|16.89|16.24|16.32|18.92|19.96|17.38|16.77|16.61|16.74|17.7283|19.4|19.8|27.65|29.1|28.9|26.75|28.4|29.5|28.3|27.18|28.66|25.26|27.59|27.7|18|16.31|22.13|
2020-10-24 14:08:47|russ2000_2_0214|ENFC|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:08:47|russ2000_2_0215|EOLS|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.5|8.11|27.98|17.7|13.59|25.03|13.91|15.1|11.18|3.53|3.86|4.44|
2020-10-24 14:08:48|russ2000_2_0216|EPC|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.4993|14.0893|16.453|15.9895|18.3532|16.833|11.8647|14.119|17.2854|18.6646|23.0397|20.867|19.4062|24.2485|27.9413|27.9191|34.7116|32.7688|33.8144|36.2615|44.233|46.3094|40.5402|36.7064|40.3399|42.5127|52.1676|55.1411|63.5428|73.6723|87.3834|77.736|68.3406|51.248|60.9623|40.9703|37.4257|38.5602|48.5043|47.2511|46.124|38.5083|54.9854|53.8657|51.8339|55.2969|52.8794|58.0999|52.9981|56.3128|54.5331|60.9326|73.7168|77.8398|68.4963|78.2773|74.0876|90.0159|84.2541|94.0944|104.3574|100.68|84.66|78.9|81.26|84.18|77.7|75|70.85|75.33|72.5|59.94|48.05|51.57|44.6|37.46|44.51|28.05|31.68|29.79|27.49|31.86|30.14|
2020-10-24 14:08:49|russ2000_2_0217|EPRT|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.57|14.24|13.69|19.62|19.48|23.03|24.39|10.83|15.61|19.23|
2020-10-24 14:08:50|russ2000_2_0218|EQ|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14|7.43|8.2|5.44|3.65|4.09|2.48|2.8|6.08|
2020-10-24 14:08:51|russ2000_2_0219|EQBK|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.89|23.93|21.01|21.02|25.68|32.19|31|31.04|36.03|35.51|39.92|42.28|38.06|35.8|28.15|27.52|26.24|30.13|16.49|15.9|15.59|
2020-10-24 14:08:52|russ2000_2_0220|ERI|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:08:52|russ2000_2_0221|ESQ|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.14|16.1|19.25|24.87|26.4|23.54|21.31|22|24.3|23.91|24.86|13.71|16.3|15.47|
2020-10-24 14:08:53|russ2000_2_0222|ESSA|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.78|10.97|11.09|10.73|11.92|12.48|13.73|13.84|13.7|13.49|13.17|11.89|13.01|12.52|12.54|12.91|12.95|12.5|10.58|10.33|9.82|10.78|10.41|11.02|10.81|11.06|10.39|11.35|11.05|11.1|11.34|11.96|12.86|12.8|13.03|13.48|13.62|13.81|13.74|15.97|14.73|15.08|15.94|15.88|14.37|15.68|16.25|16.15|15.4|14.95|16.15|17.62|12.13|12.53|13.07|
2020-10-24 14:08:54|russ2000_2_0223|ESTE|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||0.5|0.4|0.5|0.9|0.7|0.7|0.85|1.1|0.7|0.3|0.25|0.2|0.3|0.35|0.45|0.45|1.25|1.35|1.4|1.1|1.3|1.6|1.01|0.9|1.4|1.2|1.3|1.4|1.45|1.8|1.7|3.3|3.7|5.7|6|6.8|13.3|16.5|26.6|22|27.2|22.5|18.3|18.2|15.4|14.1|11.4|10.4|11.3|17.2|12.5|6.5|7.16|7.86|7.86|8.5|10|11|10.8|15.5|21.05|14.44|11.97|17.4|22.3|15.97|16.82|17.71|15.99|14.1399|16.8|18.36|21.19|36.76|21.2722|23.5|27.03|18.35|15.92|13.46|13.55|10.54|9.72|13|14.58|9.72|10.8|11.53|9.86|9.22|8.83|5.22|7.48|6.64|3.77|6.31|1.85|2.65|2.81|
2020-10-24 14:08:56|russ2000_2_0224|ESXB|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.02|7.15|7.26|7.42|7.37|7.43|7.52|4.57|4.22|3.3|3.45|3.4|3.5|3.25|2.88|2.09|1.04|1.08|1.1301|1.35|1.1|1.145|2.15|2|2.63|2.79|3.21|3.84|3.6|3.8|4|4.2|4.41|4.37|4.35|5.14|5.04|5.22|4.8607|5.21|5.4|7.2|7.9|8.3|9.25|8.05|8.75|9.15|9.14|7.56|7.36|7.95|8.46|8.75|4.46|4.79|5.16|
2020-10-24 14:08:58|russ2000_2_0225|ETSY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30|13.27|14.15|8.24|8.32|9.46|15.37|11.88|10.7|14.89|16.55|20.41|27.84|43.86|46.02|49.7|68.22|62.64|55.3|45.78|47.69|112.21|134.56|
2020-10-24 14:08:59|russ2000_2_0226|EVBG|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.13|19.31|20.38|23.38|27|29.47|35.74|48.09|54.96|55|72.75|90.97|63.91|82.99|97.85|146.39|120.23|
2020-10-24 14:09:00|russ2000_2_0227|EVBN|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.5941|20.1843|17.2231|16.3719|17.2064|18.5488|22.4|21.7143|20.6476|22.619|23.95|24.5|23.75|24.16|23.64|23.76|21.25|21.5|21.5|20.02|22.44|21|19.62|20.16|19.5|17.36|17|16.25|15.5|16.95|14.54|14.5|12.56|10.97|11.58|15.37|12.4|13.75|14.25|14.1001|13.85|11.65|12.02|14.25|17.95|16.14|15.81|18|17.68|19.79|22.13|22.95|23.1|23.1303|24.3|24.35|23.9|24.75|25|24.4|25.15|27.35|35.4273|37.6|42|43.25|42.7|45.25|46.7|46.7|33.77|36.7|35.32|36.48|39.82|26.53|22.91|23.2|
2020-10-24 14:09:02|russ2000_2_0228|EVH|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.94|15.4|12.03|9.92|18.61|24.26|14.9|22.7|25.5|18.6|13.4|14.5|22.6|26.69|19.7|12.32|7.64|7.13|9.43|5.74|7.57|11.64|
2020-10-24 14:09:03|russ2000_2_0229|EVI|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||0.875|0.875|1.125|0.813|1.063|0.875|1|1|1.25|1.125|1.063|0.625|0.938|1.125|0.875|1.188|0.875|3|2.375|2.25|2.25|1.4375|3.5|1.875|1.5|1.25|0.75|0.8|0.45|0.5|0.6|0.54|0.49|0.66|0.65|0.65|1.35|2|1.85|1.56|2.48|3.12|3.03|2.65|2.65|2.16|2.1|1.69|2.12|2.2|2.04|2.1|1.9899|1.7|0.94|0.86|0.84|0.91|0.88|0.9|1.02|1.1601|1.21|1.17|1.08|1.3|1.32|1.2701|1.39|1.4|1.3|1.3|1.5|1.62|1.5001|1.85|2.5|2.94|3.15|2.76|2.49|2.5881|3.03|4.82|3.99|4.08|3.25|3.89|7.37|14.1|21.65|24.4|23.5|39.6|35.1|39.95|37.7|35.05|38.65|36.52|34.42|27.35|17.25|21.62|26.9|
2020-10-24 14:09:06|russ2000_2_0230|EVLO|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.25|11.97|11.73|13.45|8.03|8.8|5.96|3.72|3.53|4.95|5.5|
2020-10-24 14:09:06|russ2000_2_0231|EVOP|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.02|20.17|24.35|24.41|29.23|29.58|27.73|26.65|13.07|22.88|24.79|
2020-10-24 14:09:07|russ2000_2_0232|EVRI|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.3|14.8|17.64|15.01|16.15|16.05|16.48|16.49|10.9|5.6|6.12|6.01|2.97|2.4|4.4|7.68|7.33|7.42|9.14|6.65|3.99|3.25|3.07|3.15|2.86|4.57|7.3|7.53|7.44|8.1|7.02|6.19|7.56|9.76|6.94|9.12|6.88|7.02|7.69|7.64|5.22|4.44|2.12|1.28|2.55|2.23|5.52|7.1|8.33|7.49|6.2|7.47|7.8|5.39|10.02|12.1|8.87|13.12|4.04|4.82|9.16|
2020-10-24 14:09:09|russ2000_2_0233|EXTN|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.0101|16.41|14.51|12.84|16.15|24.76|29.8|25.81|32.27|32.44|27.31|25.89|26.85|19.31|17.73|13.66|12.59|8.16|3.52|5.07|4.47|
2020-10-24 14:09:09|russ2000_2_0234|EYE|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.83|38.9|31.76|38.46|43.85|27.73|30.4|29.82|25.05|32.52|18.4|29.15|39.33|
2020-10-24 14:09:10|russ2000_2_0235|FATE|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.62|6.37|9|6.4|5.08|4.85|5.125|7.53|5.49|3.31|1.955|1.78|2.97|2.79|4.14|3.35|4.17|6.5|10.51|12.15|15.79|14.78|18.19|20.58|14.54|21.01|24.18|37.52|41.56|
2020-10-24 14:09:11|russ2000_2_0236|FBIO|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11|6|7.86|5.75|5.67|4.84|10.02|7.95|7.8|2.7|1.99|1.68|1.82|2.45|3.83|3.555|2.42|2.84|3.345|2.63|2.91|2.8|3.37|4.61|4.57|4.05|5.1|3.07|1.4|1.11|1.91|1.51|1.44|2.59|1.83|2.8|4.12|
2020-10-24 14:09:12|russ2000_2_0237|FBK|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.93|27.03|34.23|36.19|37.66|43.51|39.84|41.23|37.91|35.2|32.98|36.49|36.71|39.54|18.4|23.98|27.72|
2020-10-24 14:09:13|russ2000_2_0238|FBM|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.5|16.2|12.39|14.4|15.04|14.62|15.71|12.49|9.36|10.99|17.4|15.14|19.57|9.12|14.87|16.02|
2020-10-24 14:09:14|russ2000_2_0239|FBMS|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8||8|||8.25|8.75|8.25|9.25|11|12.625|13.75|15.5|25|24.19|23.45|30.4|25|24|21.14|21.5|20.962|17.58|16|9.176|9.7201|7.66|5.5|7.04|8.57|7.5|8.64|8.2|8.69|10|8.47|7.43|8.54|9.46|9.72|9.55|11.67|13.001|14.16|14.6|14.19|14.37|14.45|14.2|15.99|16.6|16.88|18.25|15.859|17.486|18.93|26.55|28.35|26.95|30|33.4|32.25|36.8|39.13|30.48|30.99|30.42|31.86|34.69|18.43|20.39|22.28|
2020-10-24 14:09:16|russ2000_2_0240|FCBP|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.5|26|30|27|21.5|21.57|22.55|21.04|26.34|11.91|15.25|13.71|
2020-10-24 14:09:16|russ2000_2_0241|FCCO|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12|13.2993|14.8|14.4|13.6|12.2|12.8|11.6|11.2|11.2|11.3|11.6|11.4|10.4|13|14.5|12.25|14|17.15|18.3|20.091|23.25|24|22.5|19.1|20.19|20.49|18.74|19.26|19|18.19|17.897|18|17.1|17.63|15.9|15.0158|14|14.0901|11.75|10|6.8|7.18|7|6.5|6|6.33|6.05|5|5.65|6.72|6.74|5.6715|6.06|7.8|7.95|8.515|8.48|8.9|9.42|10.13|10.2601|10.97|10.862|10.61|10.92|11.9|11.9|12.07|14.37|14.59|14.29|15.51|18.05|21.7|20.4|21|22.45|22.9|25.9|23.2|18.8|19.66|18.68|18.96|20.6|15.11|14.08|13.71|
2020-10-24 14:09:18|russ2000_2_0242|FCCY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.3605|2.7259|3.0899|3.7084|3.4276|3.6527|3.6527|3.933|4.0461|3.5401|2.8324|2.5664|2.7139|3.3452|3.4443|4.1505|5.2284|5.6329|5.2036|5.6616|7.6884|7.5127|7.3488|7.4663|9.1246|9.0358|8.7547|9.2939|10.5417|11.7224|11.861|11.4453|12.0477|11.0498|11.8278|11.714|12.6438|12.0682|11.3508|10.6267|10.7876|8.386|7.8317|6.2185|6.7159|4.6265|6.7906|5.5295|4.6638|6.1507|6.135|5.4925|7.1771|6.9847|6.3759|5.1419|5.8412|7.0144|7.7833|7.8609|7.8436|7.9546|8.644|9.49|9.7143|9.2063|9.2517|9.3968|10.0045|10.9714|10.9524|11.1713|11.981|12.4|11.89|13.47|18.7|18.15|17.25|18|18.5|22|21.3|19.77|19.46|18.38|17.95|19.01|22.16|10.99|11.85|12.22|
2020-10-24 14:09:20|russ2000_2_0243|FCPT|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.5|23.56|17.44|20.93|20.73|20.42|22.42|25.17|25.52|25.72|23.06|25.43|24.95|25.29|29.47|27.65|28.03|27.17|16.48|23.22|28.06|
2020-10-24 14:09:21|russ2000_2_0244|FDBC|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.3333|14.318|15.7573|14.8487|17.576|17.424|18.03|18.6367|19.2427|18.788|20.3033|21.818|21.6667|20.9093|22.576|22.1213|22.424|22.1213|22.03|22.1213|25|25|25|25|24.3333|24|23.5|23.6667|24|22.6667|22.5|22.6|23.5|23.3333|23.3333|27.6667|25.0667|22.0667|22.8333|22|24.5733|21.3333|19.3333|17.7467|19.3333|19.4333|19.1|16.5|16|12.5333|12|10.1667|9.8333|8.6667|11.3333|12.6667|12.2333|12.6667|11.3667|13.3333|14|13.6533|14.6667|14|15.3333|16.2667|18|17.3333|18.6667|18.5667|21.3|22|22.6667|22.2|22.6667|22.6667|21.5|21.3333|22.6667|24.3667|27.7|29.3333|36|44.75|49.2499|57.84|66.91|65.23|58.35|64.99|61.68|61.28|44.99|46.61|46.65|
2020-10-24 14:09:23|russ2000_2_0245|FENC|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.5975|37.4762|28.2839|21.92|24.7484|25.4555|15.5561|15.5561|31.678|39.5975|33.9407|36.7691|45.2542|54.3051|54.3051|49.214|42.9915|48.0826|44.5754|81.4576|||4.7517|3.7335|2.7153|3.7561|2.6926|2.1043|2.1269|1.335|0.9503|0.7693|1.0859|1.1992|0.9277|0.7229|0.8368|0.4412|0.2036|0.0683|0.052|0.0679|0.1188|0.1131|0.1242|0.0905|0.0724|0.1561|0.111|0.117|1.545|0.84|0.495|0.39|0.54|1.578|2.3937|0.93|0.99|1.14|1.983|3.03|3.13|2.261|2.37|2.37|2.0101|1.28|1.67|2.3|1.9204|2.04|4.3|7.3236|12.35|9.98|12.17|9.89|8.03|7.12|5.01|4.08|4.37|6.4807|5.43|8.19|6.25|
2020-10-24 14:09:24|russ2000_2_0246|FFWM|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.33|8.98|9.43|9.825|11.405|11.665|11.07|10.31|12.005|14.165|15.47|16.54|18.05|18.41|18.66|19.31|15.53|13.85|14.25|13.7|15.19|16.87|10.27|15.29|13.87|
2020-10-24 14:09:25|russ2000_2_0247|FG|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:09:26|russ2000_2_0248|FGBI|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.0872|15.4959|12.6033|13.2975|13.4959|19.9091|19.8347|22.562|21.5702|23.1455|23.2455|24.3455|22.3909|21.3273|19.2455|18.9364|19.2727|22.17|14.75|12.92|12.48|
2020-10-24 14:09:27|russ2000_2_0249|FIT|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42.24|35.25|22.9|15.48|12.51|14.77|8.12|5.71|5.32|6.52|6.13|4.78|6.61|5|5.43|5.97|4.3|3.75|6.55|6.67|6.21|6.85|
2020-10-24 14:09:28|russ2000_2_0250|FIXX|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.66|20.6|21.79|24.47|30.34|18.69|17.2|18.35|16.43|16.59|10.95|
2020-10-24 14:09:28|russ2000_2_0251|FLNT|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.8|35.55|36.8495|35.35|36.75|38.25|38.85|39.25|35.63|22.85|14.45|9.6|16.9005|7.9|9.7|8.7|3.245|7.6|8.7495|7.6995|5.8|5.95|4|6.35|6.95|5.05|3.7495|2.45|6.7|7.04|10.99|6.85|5.5|5.29|5.12|4.66|3.75|4.6|5.05|4.95|5.1|2.4|2.45|2.07|4.29|5.76|5.65|2.73|2.35|1.14|1.83|2.6|
2020-10-24 14:09:30|russ2000_2_0252|FLOW|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.9|28.42|24.32|24.98|30.61|33.39|33.85|37.03|39.95|47.18|48.35|43.57|51.52|30.43|33.17|39.55|36.12|49.93|27.33|36.21|42.35|
2020-10-24 14:09:31|russ2000_2_0253|FMAO|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.75|14.375|14.375|13.75|11.25|11.125|11.25|11.425|10.75|11.1|11.275|11|10.125|9.625|9.725|10.325|10|9.975|9.375|9.625|9.5|8.16|8.95|9.25|9.2|9.125|9.25|9.25|8.9|9|9.75|10.5|10.255|10|10.875|10.74|10.625|11.5|12.25|12.5|12.5|13.025|13|13.25|12.875|13.04|13.875|14.1|15.655|19.5|21.1|32.175|37.38|39.88|39.91|41.47|46.17|38.87|30.39|28.32|26.02|29.31|23.93|20.02|20.15|
2020-10-24 14:09:32|russ2000_2_0254|FMBH|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.5926|10.6667|10.6667|9.7037|9.4815|8.5926|8.5926|9.4519|9.2593|9.4074|10.5185|10.9556|11.7778|11.8667|11.7778|12.4444|12.8889|14.6222|20.0667|20.6889|21.3333|22.6667|24.5|25.1667|26.7667|26.7667|26.8333|27.3333|26.6667|27.5|27.6667|27.2|27.3667|26.55|25.75|24.65|25.9|25.55|25.05|20.05|19|17.1|18.5|16.6|16.5|18.1|18.1|17.25|17.9|18.94|18.68|18.45|23.9|26|24.5|21.7|23.75|22|21.75|22|21.05|20.0001|21.3201|18.063|20|21.95|22|25.9|25.5|24.97|26.55|32.99|32.33|35.38|38.8|38.24|36.36|41.06|39.48|33.66|33.6|34.01|33.75|34.52|24.68|23.99|26.74|
2020-10-24 14:09:34|russ2000_2_0255|FMNB|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.6807|16.0767|12.4538|12.9338|12.3564|9.2384|7.4208|7.0674|7.8919|9.6588|9.4986|10.8612|11.0534|11.3898|11.1015|13.9706|15.6373|15.8824|16.0784|15.95|17.2|16.66|17.3|15.4|14.3|14.25|13.75|12.35|11.8|10.7|10.65|10.61|10.5|10.32|9.35|7.4|7.75|7.55|6|4.45|5|5.3|4.69|4.25|4.35|4.1|3.65|3.25|4.4|4.85|4.4|5.1|6.45|6.45|6.61|6.56|6.45|6.34|6.19|6.58|7.55|7.8|7.99|8.42|8.19|8.13|8.55|8.75|9|8.78|10.64|14.8|13.25|15|15.45|14.55|14.25|16.45|14.7|13.28|14.24|14.85|14.43|16.06|11.93|10.86|11.55|
2020-10-24 14:09:36|russ2000_2_0256|FNKO|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.07|6.12|8.09|13.41|21.42|14.97|21.57|22.41|20.28|15.79|3.18|5.33|5.96|
2020-10-24 14:09:37|russ2000_2_0257|FNWB|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.18|12.35|12.28|12.15|13.79|12.82|12.73|13.6|15.4|15.55|15.99|17.6|16.34|16.2|16.07|15.58|15.31|16.35|16.29|17.34|17.28|8.77|12.02|10.21|
2020-10-24 14:09:38|russ2000_2_0258|FOCS|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.55|47.44|26.26|36.64|27.9|23.76|29.62|20.89|33.35|32.93|
2020-10-24 14:09:38|russ2000_2_0259|FOLD|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.43|13.26|16.7|10.75|11.06|12.09|15.01|7.6|8.9|9.97|8.5|4.1|3.3|2.04|3.86|4.59|6.78|7.33|3.92|3.58|5.1|5.89|4.97|3.98|3.29|2.29|2.36|2.41|2.1|3.79|5.91|8.54|10.99|13.77|6.73|8.79|8.15|5.68|7.2|5.63|6.92|10.29|14.27|15.67|14.65|15.9|11.75|10.89|13.88|11.86|7.855|9.18|10.15|15.89|16.4|
2020-10-24 14:09:40|russ2000_2_0260|FONR|price_next_month|||||||||||||||||||||||||||||||16.4075|12.5|29.6875|25|50.7825|41.4075|32.8125|36.72|30.47|56.25|34.375|31.25|58.595|50.7825|44.5325|45.3125|37.5|40.5|68.75|75|71.875|62.5|59.375|57.025|62.9|61.725|60.95|76.575|85.95|72.65|56.25|50.775|40.625|35.15|30.4688|25|18.75|65.625|52.3438|61.7188|50.7813|35.1563|42|50.5|32|27.5|24.5|40.75|26|25|23|41.5|33.25|35.25|31.5|28.5|26.75|41.725|33.25|30.25|25.25|18.5|15.75|10.25|7.75|6.875|5.34|7.198|7.05|4.29|2.94|1.72|0.8|0.9099|1.04|1.927|2.33|1.48|1.79|1.59|1.26|1.3|1.861|1.98|1.731|1.69|5.72|3.55|5.07|5.53|7.054|5.76|10.89|18.45|15.47|10.28|12.62|10.15|11.32|9.71|17.45|13.91|14.12|22.34|18.15|18.9|19.15|25.7|31.9|24.55|28.45|26.1|24.74|22.1|19.84|24.54|20.33|21.11|19.5|24.62|21.4|
2020-10-24 14:09:43|russ2000_2_0261|FPI|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.98|13.23|10.81|10.8|11.73|12|10.39|10.99|10.82|11.57|10.93|11.28|10.85|8.84|9.22|8.74|8.26|8.9|6.9|5.7|6.6|6.99|6.47|6.94|5.69|6.64|6.58|
2020-10-24 14:09:44|russ2000_2_0262|FRAC|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:09:44|russ2000_2_0263|FRBA|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.25|8.55|6.8|5|5.45|7|4.5|5|3.8|4.75|4|2.3|3.5|3.05|3.55|2.94|3.8|4|3.94|4.3|5.29|4.75|5|5.45|5.1|6.5|6.2|6.1|6.72|6.13|6.1|6|6.08|6.02|6.16|6.66|6.9999|7|8.42|11.7|11.9|12.3|12.9|13.95|14.3|14.2|12.5|12|11.49|11.73|10.51|10.98|6.42|6.64|6.25|
2020-10-24 14:09:45|russ2000_2_0264|FRTA|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.5|21.98|18.41|8.09|4.83|11.66|7.98|9.47|7.48|4.23|4.1|5.21|6.76|11.3|5.13|12.24|12.145|
2020-10-24 14:09:46|russ2000_2_0265|FSB|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:09:46|russ2000_2_0266|FSBW|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.01|10.67|12.9|15.8601|17.9|17.1|17.1001|16.232|17.4|17.03|18.25|19.05|21.68|23.48|26|25.0001|25.53|28.4|35.75|37|44.9|51.3|54.11|54.4|63.79|52.07|44.3|50.09|49.29|52|62.77|32.94|37.1|41|
2020-10-24 14:09:47|russ2000_2_0267|FSCT|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:09:47|russ2000_2_0268|FSFG|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.9|10.04|9.6|9.86|10.7499|10.17|12.55|13.01|13.4|14.96|15.5|15.55|15.98|16.75|17.23|17.55|19.06|19.65|21.68|24|22.5|22.77|23.21|24.53|25|26.3|28.9|29.55|34.84|36|33.15|35|36|44.5|48.29|53|54.47|57.1|69.94|72.22|67.56|50.99|53.91|59.5|61.71|66.6|39.02|42.68|52.81|
2020-10-24 14:09:49|russ2000_2_0269|FTSI|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||412.2|360.4|287.6|243.2|154.2|199.4|112.2|40|21.8|5.098|6.81|3.24|
2020-10-24 14:09:49|russ2000_2_0270|FTSV|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:09:49|russ2000_2_0271|FUNC|price_next_month|||||||||||||||||||||||||||||||||||||||11.7251|11.56|12.3857|15.5234|18.496|23.4502|23.0374|19.074|17.34|20.3127|18.3308|16.8445|16.4726|15.3583|14.8628|12.8811|14.3674|15.8537|15.8537|17.0922|17.5877|19.074|19.8171|19.8171|18.3308|16.3491|15.606|14.9867|14.9867|14.2435|10.1563|9.9085|10.6517|11.6425|13.1288|13.5747|15.8537|16.2996|15.8537|17.6372|15.7546|16.9833|21.888|21.1052|22.7897|24.92|24.2958|19.4703|20.5216|20.5305|19.7081|19.8468|19.5|21.0061|21.997|20.4017|21.0557|21.8979|22.1654|19.1929|20.4414|19.6883|18.7668|16.8445|19.7676|13.1784|8.4223|10.5724|11.1471|5.9352|5.9947|4.0724|4.1715|4.1616|2.9825|4.2805|3.3986|3.1707|7.5999|4.7066|6.5595|6.7081|8.67|7.5899|8.1646|7.9367|7.471|8.4718|8.343|8.5511|8.5699|8.2538|7.9764|11.3849|10.6111|9.6108|11.3948|14.7|14.05|15.15|17.1|18.05|19.4|19.25|18.65|16.51|17.46|19.545|22.45|24.2|13.4|11.61|11.81|
2020-10-24 14:09:52|russ2000_2_0272|FVCB|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.616|13.3999|15.04|15.68|18.4|17.6|17.4|17.35|19.74|17.71|16.98|19.13|17.37|17.29|10.62|10.31|10.24|
2020-10-24 14:09:53|russ2000_2_0273|GATX|price_next_month|7.2813|7.5313|7.5313|8.25|7.4375|6.7813|7.5|9.1563|7.5|7.5313|7.6875|9.3438|8.1563|8.0313|8.3438|9.5938|10.2188|12.6563|9.1875|10.25|12.4063|12.125|12.75|14.2188|14.8125|17.75|14.8125|15.5625|15.5625|12.9375|10.5625|15.5|15.75|18.5625|14|13.0625|12.9375|14.0625|12.8125|17.1875|18.3125|19.0625|19|21.3125|20.5625|20|21.063|20.375|22.5|25.188|23.75|23.125|22.5|22.5|23.875|24.438|27.375|30.782|32.282|36.282|41.4375|38.375|34.5|37.1875|34.375|39.875|33.1875|28.75|35.75|39.9375|42.0625|46.11|39.85|40.15|26.45|29|32.02|25.31|20.05|19.07|18.84|21.92|22.49|22.6|23.4982|25.48|27.28|29.78|32.72|37.8|37.37|39.71|46.8|39.19|43.57|45.6|49.01|45.36|40.97|37.57|44|45.47|28.55|24.1|30.11|25.22|27.18|26.22|32.64|28.26|31.66|33.25|42.27|39.43|37.98|42.94|42.87|42.07|41.46|47.35|50.95|45.18|51.55|57.9|65.63|62|63.4|57.15|54.4|53.04|46.7|40.98|45.94|44.73|43.77|57.82|59.9|61.83|59.41|71.14|65.24|82.34|89.08|75.68|77.13|76.86|79.55|76.13|59.3|60.99|69.65|
2020-10-24 14:09:56|russ2000_2_0274|GBT|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43.11|49.11|23.93|18.68|16.66|22.5|14.3|35.9|29.2|32.35|42.35|45.15|42.85|34.69|42.2|59.01|55.58|46.99|79.36|50.56|67.83|57.96|
2020-10-24 14:09:56|russ2000_2_0275|GCBC|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.5003|2.2814|2.375|2.2188|2.125|1.9063|1.9688|2.1875|2.3125|2.4375|2.78|3.5|3.775|4.525|4.75|4.375|4.875|5.525|5.5625|8.0872|8.36|8.85|7.875|7.7603|8.125|8.7625|8.75|9.495|7.875|7.4|7.75|7.87|7.85|6.995|6.78|6.225|6.05|6.495|6.24|5.7001|5.267|5.745|7.195|7.5|7.75|7.495|7.97|8.625|9.685|8.99|8.7|9.205|8.795|9.03|9.255|10.235|10.5|10.875|10.715|13.1374|12.665|12.75|13.2|13.7|14.75|14.075|14.125|14|15.995|17.7|16.77|16.54|23.6|23|26|31.05|32.75|37.1|35|31.8|30.5|30.15|29.11|27.6|29.43|25|20.55|21.86|
2020-10-24 14:09:58|russ2000_2_0276|GCP|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20|21.08|25.6|27.55|27|31.95|30.7|31.6|32.9|29.95|28.85|26.31|25.61|29.6|22.95|18.66|23.09|14.43|18.53|22.08|
2020-10-24 14:09:59|russ2000_2_0277|GDEN|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.376|8.25|11.75|10|7.75|7.5|8.875|7.75|9.0625|10|7.6|5.7|6.55|6.85|6.3|5.52|6.5|5.5|8.72|9.99|17|25.36|21.62|20.68|29.96|35|36.18|16.9|13.5|19|21.54|20.58|18.8|22.34|23.92|19.52|12.1|9.44|10.58|12.88|8.44|4.3|5.94|5.88|5.04|4.26|2.6|3.76|5.8|4.86|4.62|4.5|3.64|3.64|5.38|4.6|6.38|5.56|7.38|8.3|8.58|10.12|9.64|8.2|6.94|8.65|8.79|9.1|10.18|10.55|11.52|12.13|12.29|13.79|21.62|24.62|31.2|23.42|28.17|22.21|17.58|16.33|14.49|13.07|18.68|6.66|8.22|13.71|
2020-10-24 14:10:02|russ2000_2_0278|GEFB|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:10:02|russ2000_2_0279|GENC|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.5467|1.58|1.08|1.3533|1.8|2.7333|1.0067|1.0333|0.7333|0.8|2.2|1.5667|2.1|3.5333|4.8|6.5|6.4|4.8333|5.5667|4.9267|5.3333|6.3333|6.1667|6.2133|7.9667|6.1333|6|6.6667|6.9|14.9333|5.972|3.3333|4.8267|4.6667|4.6|5.1801|5.0067|5.0067|4.7467|5.0331|4.9067|5.2467|5.1467|4.7533|4.4667|4.58|5.294|4.8|5.0733|4.8667|4.9133|5.6667|6.2733|6.8333|7.6067|6.5933|6.1867|6.5267|6.5667|6.5733|7.92|9.5067|10.0867|11.13|15.625|15.6|16.2|18.15|16.5|16.25|16.3|11.55|11.78|12.49|13.21|11.26|11.47|10.68|12.21|11.94|
2020-10-24 14:10:04|russ2000_2_0280|GH|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.2|36.5|68.62|88.13|59.49|79.41|66.7|83.73|108.48|
2020-10-24 14:10:05|russ2000_2_0281|GKOS|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.09|22.45|23.85|16.49|28.88|38.33|33.72|52|42.71|33.81|27.17|32.12|41.99|61.42|53.01|78.13|77.81|59.42|54.49|29.21|37.23|48.9|
2020-10-24 14:10:06|russ2000_2_0282|GLYC|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.01|15.77|9.18|6.81|7.18|8.255|7.18|6.48|5.81|6.12|6.84|6.63|6.27|5|11.26|13.33|17.84|16.22|16.01|14.08|10.57|12.64|11.67|4.03|5.41|2.06|3.83|3.5|
2020-10-24 14:10:07|russ2000_2_0283|GMRE|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||460|220|160|||76|||||0.125||10.12|9.41|9.11|8.22|8.75|9.21|8.4|6.99|9|9.03|9.06|9.87|10.6|11.33|13.34|9.48|10.69|14.14|
2020-10-24 14:10:08|russ2000_2_0284|GMS|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.91|22.23|22.58|28.7|34.79|27.99|35.91|37.35|29.82|26|21.36|16.49|16.34|22.44|28.57|27.4|14.89|23.13|25.92|
2020-10-24 14:10:08|russ2000_2_0285|GNK|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||210|177.5|128|70|72.5|34.9|14|5.335|5.302|4.36|7.65|11.98|9.55|11.86|13.48|14.27|15.53|14.38|8.81|8.29|8.59|8.92|10.44|5.6|6.37|7.79|
2020-10-24 14:10:09|russ2000_2_0286|GNL|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.74|27.06|23.79|25.8|23.76|23.91|23.91|24.16|21.88|22.04|20.46|17.61|21|19.62|18.4|19.15|20|19.31|20.39|11.69|16.76|16.68|
2020-10-24 14:10:10|russ2000_2_0287|GNTY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.1|32.54|30.9|30.89|34.77|32.99|30.5|30.68|28.48|30.41|29.94|32.03|22.86|23.59|26.6|
2020-10-24 14:10:11|russ2000_2_0288|GOLF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.95|19.05|17.22|19.97|18.02|20.95|22.59|24.29|26.22|21.61|22.6|26.44|26.01|32.3|25.04|34.55|35.5|
2020-10-24 14:10:12|russ2000_2_0289|GOSS|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.94|20.68|22.47|16.33|15.4|9.52|12.82|11.95|
2020-10-24 14:10:12|russ2000_2_0290|GPMT|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.95|18.94|17.74|16.63|18.26|18.63|18.1|18.93|19.06|18.24|18.16|3.59|6.89|7.18|
2020-10-24 14:10:13|russ2000_2_0291|GRBK|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||226.6|92.4|139.6|90.4|52|9.402|7.8|5.8|15|17|72|59.6|24|52.4|27.8|15.2|8.4|3.28|12.298|11.6|3.08|5.53|4.28|5.02|3.68|3.63|1.75|5.37|6.61|5.31|8.21|8.6|12.02|12.13|7|7.39|6.79|8.12|9.95|10|11.9|10.1|11.6|10.7|10.05|10.1|7.67|8.96|9.12|10.32|11.44|7.85|12.65|18.53|
2020-10-24 14:10:14|russ2000_2_0292|GRIF|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.75|16.5|13.875|15.125|17.5|11.5|13|8.5|11|11.125|11.25|10.5|11.5|14|12|17.125|17.25|13.25|15.74|13.77|13.5|15.5|14.039|11.46|15.3|13.44|14.23|25.98|24.93|24.5|26|26|24.8|23|26.33|29.77|32|32|32.32|35|36.33|37|34.04|34.5|32.62|35.41|34.88|35.3|27.8|31.85|27.95|30.52|25.74|28.8|32.7|31.54|33.1|26|26.41|24.4|28.79|30.85|28.72|29.25|30.34|32.18|33.24|30.05|29.09|27.5|31.08|32.14|32.66|26.5|26.02|25|30|31.43|31.78|31.4|31.67|37|37.26|37.65|44.5|38|35.24|36.48|38.6938|36.3|38.9|35.49|54.1|60.9|
2020-10-24 14:10:17|russ2000_2_0293|GRTS|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.45|16.29|13.46|11.26|8.44|8.13|5.69|6.55|2.69|
2020-10-24 14:10:17|russ2000_2_0294|GSHD|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.75|23.76|31.92|25.04|27.54|48.19|44.62|44.14|40.88|75.56|82.84|
2020-10-24 14:10:18|russ2000_2_0295|GTHX|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15|17.12|25.65|20.4|37.35|45.42|45.58|19.19|17.62|30.13|23.04|25.53|11.2|21.16|12.37|
2020-10-24 14:10:19|russ2000_2_0296|GTXI|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:10:19|russ2000_2_0297|GWRS|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.25|8.87|7.72|9.17|8.62|9.95|9.52|9.17|9.17|9.67|10.62|10.18|9.85|10.25|11.81|12.92|9.74|10.23|10.85|
2020-10-24 14:10:20|russ2000_2_0298|HARP|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.5|11.17|13.37|13.21|14.69|11.26|17.49|16.95|
2020-10-24 14:10:20|russ2000_2_0299|HBB|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.9|25.44|22.09|28.9|21.1|24.05|21.45|17.93|15.08|18.95|9.83|11.07|19.52|
2020-10-24 14:10:21|russ2000_2_0300|HBCP|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.49|9.75|9.89|12|12.4|12.13|13.98|12.73|13.41|13.39|15.74|14.64|13.66|15.64|16.461|17.35|18.26|18.51|18.33|18.56|17.72|18.72|20.88|22.24|22.74|22.86|21.38|25.24|26.1|26.73|26.83|27.5|27.72|38.12|33.35|42.68|41.95|43.28|43.43|47.84|43.22|36.11|35.64|36.97|38.64|38.45|24.68|25.35|25.67|
2020-10-24 14:10:22|russ2000_2_0301|HBIO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.5989|2.5571|3.9398|3.7125|3.3943|3.2352|2.273|2.379|2.379|2.7958|3.3867|5.9552|7.1674|6.9326|3.1064|3.0306|3.3413|2.8791|2.3866|2.3033|3.7656|3.1746|3.2579|3.4246|3.8413|3.7883|4.0459|3.4701|3.3943|3.8413|3.5231|2.6745|2.2957|2.0987|2.8336|2.8715|2.7427|3.0155|2.7124|2.9473|3.0761|4.205|4.3111|3.7277|3.0003|2.9852|2.8412|3.2125|3.3792|3.6671|3.5989|3.758|4.75|4.42|4.65|4.34|5.49|6.59|5.42|3.91|3.23|2.75|2.77|2.58|2.9|2.5|2.5|3.75|3.5|5.65|5.3|4.52|3.27|4.59|1.9|2.82|3.05|2.14|3.47|3.02|
2020-10-24 14:10:25|russ2000_2_0302|HBMD|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13|13.99|14.66|14.14|13|12.7|11|11.5|10.39|10.3|8|6.75|7.5|7|7|6.95|5.95|5.8|6.1|6.1|5.25|4.9|6|6.55|6.62|6.55|6.93|7.34|8.75|9.42|11.3|9.93|11.2|11.35|13.98|13.8|13.84|13.0201|12.1|13|13.75|15.1279|18.1|19.6|21|22.3|19.2|18.15|16.84|15.45|13.88|15.19|16.39|16.85|9.85|9.56|9.51|
2020-10-24 14:10:26|russ2000_2_0303|HCHC|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8|11.01|8.29|6.98|5.11|3.34|4.14|5.73|6.37|6.21|5.83|5.17|5.83|5.5|5.77|5.61|2.91|2.5|2.34|2.18|2.12|1.72|2.9|2.47|
2020-10-24 14:10:27|russ2000_2_0304|HIFS|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||7.167|7.167|7.167|7.333|8.667|8.667|9.667|9.333|10.667|12.333|12|15.833|19|18.667|24|19.6667|16.75|15.75|16|16|15.125|13.875|12.5|14.25|14.625|17.875|19.5|26.25|24.1|25.4|30.5|29|29.75|30.3|34.74|38.15|42.25|43.63|40.5|41.7|41.5|42.5|42.86|41.96|39.25|38.75|39.75|37.51|35.51|35.84|33.5|31.39|30.78|32|31.5|30|28.9|25.5|27.5|32.8301|28.5|32.75|36.01|36.72|40|50|52.9|55|47.5|51.5|57.76|60.71|67.95|69.45|68.01|71.87|72.72|78.58|69.51|82.58|82.03|87|110.8|121.01|127.41|123.01|127.99|131|143.45|193.39|179.49|176.9|194.7|216.72|204|221.07|203.6|184.9|185.01|192.79|189.99|209.39|153.02|176|206.57|
2020-10-24 14:10:30|russ2000_2_0305|HIIQ|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:10:30|russ2000_2_0306|HLI|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.4|22.47|25.32|23.68|21.26|25.32|31.63|33.65|35.5|40.23|45.85|44.18|50.81|44.23|38.05|46.97|44.79|44.15|49.6|55.89|55.73|60.75|
2020-10-24 14:10:31|russ2000_2_0307|HLNE|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.55|22.58|27.12|34.96|37.66|48.82|42.15|36.92|45.08|57.88|56.46|61.56|55.79|68.07|67.15|
2020-10-24 14:10:32|russ2000_2_0308|HOFT|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||20|20|15.5|24|13.126|15.064|17.5|18.25|17|15.5|14.5|13.5|15.5|16.75|14|14.5|7.25|7.125|7.125|6.75|6.25|6.25|4.5|4.0625|4|4.525|4|4.625|7.8|7.71|7.96|8.97|13.64|13.395|18.4|20.5|22.6|23.19|27.84|21.92|18.62|18.67|16.64|16.78|20.07|17.58|14.35|14.91|21.93|22.14|21.64|20.13|23.2|16.51|16.94|8.17|8.61|12|13.79|12.58|16.61|10.4|11.83|14.33|12.29|8.5|10.3|11.8|11.73|11.9|13.04|14.88|15.53|17.22|14.97|16.37|16.03|15.64|15.18|17.69|23.22|25.08|25.45|24.82|25.4|21.26|25.15|36.8|41.1|40.85|48.35|41.15|38.35|48.25|32.32|28.31|29.73|21.32|21.46|25.06|16.29|18.71|30.07|
2020-10-24 14:10:34|russ2000_2_0309|HOME|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15|13.6|13.66|15.51|23.47|23.44|30.07|32.68|39.96|30.15|19.03|18.99|6.96|9.17|5.2|1.46|5.97|17.84|
2020-10-24 14:10:35|russ2000_2_0310|HONE|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.69|15.98|19.26|18.63|20.01|19.49|19.22|17.76|18.87|18.76|8.9562|9.5856|10.538|10.06|10.985|7.38|7.98|8.56|
2020-10-24 14:10:36|russ2000_2_0311|HOPE|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.0004|2.5008|3.0315|3.1563|2.5|2.1523|2.5625|2.5938|2.375|2.3125|2.25|2.0938|3.2813|4.8438|3.9875|4.12|4.375|4.1|5.5|5.65|4.35|5.215|6.4|9.115|10.475|13.37|14.905|16.79|20.79|21.2|15.1|15.52|15.63|18.17|16.71|19.14|18.75|20.8|17.28|16.17|16.47|10.85|11.81|9.87|9.35|8.93|4.02|5.23|7.8|11.51|8.8|7.91|7.23|9.75|9.5|8.38|6.7|9.77|10.31|11.07|12.53|12.18|13.25|15.15|13.58|16.29|15.8|16.43|14.41|14.08|14.59|14.73|15.76|16.78|15.03|14.41|17.44|22|18.55|18.42|17.54|18.54|18.32|18.19|16.59|13.2|13.63|13.8|14|14.58|7.8|8.18|7.54|
2020-10-24 14:10:38|russ2000_2_0312|HPR|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.5|29.16|31.67|39.95|37|33.26|29.25|23|25.65|33.62|37.27|42.14|42.65|48.89|60.29|21.07|22.19|23.83|25.97|33.82|33.1|31.9|32.84|36.89|39.51|41.36|44.98|36.23|34.16|25.29|20.23|24.54|18.32|20.16|21.07|25.8|26.34|25.86|26.58|20.79|10.12|9.35|7.61|4.98|3.12|5.54|6.33|5.33|7.18|4.57|3.02|4.28|5.41|4.99|6.44|4.63|3.13|2.25|1.9|1.39|1.53|0.1651|0.3026|0.2154|
2020-10-24 14:10:40|russ2000_2_0313|HRI|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.05|33.61|40|48.39|40.46|49.83|62.96|61.76|54.84|48.43|27.57|40.26|44.37|41|49.34|18.96|29.9|45.55|
2020-10-24 14:10:41|russ2000_2_0314|HSDT|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||56.805|51.5|60.3175|64|48|18.325|20.5248|19.925|27.9|26.25|36|37.5|38.75|80.5|2.3308|9.274|9.65|8.96|9.02|6.46|2.22|1.68|0.9249|0.25|0.5199|0.3942|
2020-10-24 14:10:42|russ2000_2_0315|HSKA|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||86.25|137.5|120|156.25|113.75|50|52.5|34.375|30.625|25|26.25|41.25|20|25|11.25|10.9375|10.3|6.2|12|10.81|3.89|5.1|3.7|9.4|12.5|17.1|25.3|23.7|14.5|18.59|10.8|7.6|6.3|9.3|14.3|11.599|10.1|16.9|17.2|16.7|29|21.6|20.5|14.3|11.1|6.1|2.8|2.6|3.4|4.2|6.95|8.1|6.01|4.601|4.8501|6.3261|9.89|8.43|7.1899|11.49|10.28|9.3|8.29|9.05|6.75|5.87|8.64|10.49|11.43|12.61|17.11|26.08|29.86|29.17|36.29|29.34|43.25|53.92|75.94|105.91|105.59|89.44|78.99|75.81|104.9|108.5|93.98|83.24|82.8|69.39|96.46|59.81|90.21|98.58|
2020-10-24 14:10:44|russ2000_2_0316|HUD|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19|14.98|18.01|21.95|16.66|13.7|14.01|11.81|15.29|4.23|4.94|7.66|
2020-10-24 14:10:45|russ2000_2_0317|HWC|price_next_month||||||||||||||||||||||||||||||||||4.1305|4.7102|6.3044|6.5217|7.4638|7.7537|8.5507|9.8551|8.6232|10.2174|8.9855|8.0435|8.5146|8.261|8.334|8.624|9.276|10.363|10.87|10.508|10.653|11.522|13.084|13.6667|16.25|18.25|20.209|20.7917|18.167|16|14.375|14.8333|14.0833|13.1667|12.8333|11.5417|10.8333|10.375|12.3958|12.8333|13.9733|12.9667|15.52|18.8267|22.5|24.34|22.92|22.735|23.71|28.605|28.78|27.99|30.03|31.65|32.32|29.82|37.57|35.67|40.99|49.75|51.6|51.3|46.99|39.12|35.37|38.03|41.5|41.27|44.89|44.16|27.37|37.87|40.39|36.27|40.975|40.88|30.51|31.42|32.8|32.66|32.95|30.3|33.2|32.17|30.48|31.59|30.22|27.27|32.76|32.78|34.6|33.73|32.44|35.19|26.11|29.11|29.22|27.6|23.96|25.97|28.99|33.55|45.85|46.7|46|48.75|53.7|48.85|50.25|41.96|41.08|43.74|41.52|39|39.74|20.91|19.06|23.9|
2020-10-24 14:10:48|russ2000_2_0318|ICBK|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17|20.08|18.18|18.38|19.25|20.17|20.07|20.31|25.45|29.33|23.9|29.85|28.95|28.55|27.99|24.98|18.07|16.71|17.41|19.57|25.11|17.75|20.45|19.8|
2020-10-24 14:10:49|russ2000_2_0319|ICHR|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.1|19.53|20.38|26.19|26.44|23.96|21.39|20.25|16.94|24.38|24.67|23.48|32.86|20.86|26.73|22.94|
2020-10-24 14:10:49|russ2000_2_0320|IEA|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.61|9.7|9.85|9.82|9.8208|9.91|8.7|9.6|10.5|8.7|5.01|2.81|4.12|3.43|1.72|3.92|5.85|
2020-10-24 14:10:50|russ2000_2_0321|IESC|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23|17.85|15.53|19.45|25.33|34.89|26.8|17.36|15.37|17.67|16.74|12.08|9.3|6.81|7.17|5.65|5.58|3.3101|3.54|3.61|3.35|3.3|2.22|1.85|4.5|2.81|4.99|4.51|6.388|4.69|4|5.62|6.19|6.45|7.41|7.42|8.54|7.35|7.4|11.407|13.94|12.39|16.18|20.3|18.4|17.55|18.95|16.95|16.65|17.05|18.65|16.74|18.01|18.79|19.65|24.91|19.18|20.97|37.44|
2020-10-24 14:10:52|russ2000_2_0322|IIIV|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.09|23.77|24.65|22.49|30.03|19.55|29.31|17.41|29.99|25.76|
2020-10-24 14:10:53|russ2000_2_0323|IIN|price_next_month|1.5|2.2083|1.3333|1.3333|1.2917|1.2917|2.0834|2.125|2.2083|2|1.5|1.3333|1.4167|1.5|1.2917|1.2917|1.9166|2.6667|1.6667|2.0834|2.4584|2.875|2.4167|2.6667|3.25|4|5.5416|5.8333|10.8334|9.5833|6.1667|6.8334|8.3333|7.4167|6.4167|7.5833|8.3333|6.8334|6|7.1667|6.5001|6.75|7.25|9.75|8.5001|8.1667|7|6.6667|6|5.75|5.167|5.917|7.417|7.667|9.833|11.833|10.833|12.5|10.313|10|9.625|8.375|7.063|7.125|5.875|5.875|5.125|6.25|6.125|5.625|3.875|3.37|3.7|3.9|2.45|2.01|2.3|2.28|2.29|1.88|1.28|1.79|1.64|3.02|2.9|1.95|1.95|2.15|2.06|5.85|4.48|5.1|6.8601|5.11|4.95|5.01|6.9|8.35|14.11|11.23|9.49|6.8|5.25|4.33|3.1744|2.6|3.25|3|3.8|5.29|4.3|4|4.7|3.95|5.3|6.9501|7|6|4.93|4.7|3.995|3.77|4.4925|4.43|6.61|6.73|6.13|7.4|7.74|7.1|8.25|7.5|5.72|5.38|6.055|7|8.9|7.45|11.45|18.85|23.3|58.1|41.88|25.92|23.37|17.98|20.68|17.03|13.2|10.8|13.03|
2020-10-24 14:10:56|russ2000_2_0324|IIPR|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.7|17.6|16.93|18.87|32.08|30.19|35.41|42.05|46.3|82.58|120.52|89.92|75.11|66.59|91.75|124.43|
2020-10-24 14:10:56|russ2000_2_0325|ILPT|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.35|20.05|22.51|22.87|19.61|20.15|21.48|21.14|22.12|16.65|20.41|22.33|
2020-10-24 14:10:57|russ2000_2_0326|IMAX|price_next_month||||||||||||||||||||||||||||||||||||||||||||||4.5938|4.563|3.5|5.375|8|11.063|13.75|16.625|13.75|18|15.375|17.875|27.125|25.375|24.75|27.25|21|25.625|24|18.9375|24.875|20.75|22.75|23.25|25|4.875|4.3125|2.74|1.68|1.23|3.3|3.75|3.7|4.99|3.84|7.88|8.5|9.05|7.28|4.969|4.5|6.49|10.02|7.805|10.16|9.07|8.15|9.97|10.8|4.89|3.9|5.1|5.04|5.15|6.775|6.62|7.69|3.14|4.75|6.48|9|10.3|12.8|18.98|15.47|21.65|25.59|35.08|18.96|19.23|20.71|23.97|22.16|22.59|23.63|25.53|25.18|29.15|27.69|25.64|26.29|29.46|33.33|37.36|37.41|38.39|31.06|32|31.59|30.25|32.6|30.5|21.4|24.25|19.85|23.2|22.1|19.36|20.77|24.38|21.95|21.35|16.54|11.5|11.29|11.56|
2020-10-24 14:10:59|russ2000_2_0327|IMH|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.4|0.65|0.28|1.24|2.3|3.52|4.2899|2.69|2.78|2.72|3.35|2.8486|1.8|2.07|2.472|2.12|9.7|14.17|10.45|10.01|9.5|5.76|5.99|4.79|6.064|6.271|13.25|20.68|18.27|16.86|13.68|17|13.23|14.59|12.41|15.25|13.19|11.21|8.06|9.38|7.31|3.86|4.28|3.08|7.36|5.34|1.96|1.55|1.4|
2020-10-24 14:11:01|russ2000_2_0328|IMUX|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||480|964|670|876.8|980.4|955.6|161.6|408|360.8|250.4|248.8|180|154|120|230|252|254|280|15.652|9.66|20.56|12.59|10.22|8.92|6.74|13.37|18.79|
2020-10-24 14:11:02|russ2000_2_0329|INBK|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.6667|10.0667|12.6667|11.1667|10.4333|11.8333|10.8333|10.8667|10.7067|9.7667|9.4267|9.4|8.9667|7.1667|7.1|6.3667|5.7|5.7667|5.0667|4.6667|3.6667|6.1667|6.6667|7|7.3333|6.9267|7.0667|6.6667|6.8667|9|10.1667|11.3333|14|16|21.19|25.708|21.95|22.8|21.88|15.81|16.69|18.09|24.24|30.01|27.82|22.86|23.25|23.52|31.75|28.45|29|33.1|37.85|35.7|34.1|29.68|21.12|19.8|21.05|21.63|24.01|15.32|15.92|14.58|
2020-10-24 14:11:04|russ2000_2_0330|INNT|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:11:04|russ2000_2_0331|INSP|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.98|37.81|42.39|41.21|51.83|62.28|58.13|74.49|51.61|87.5|130.42|
2020-10-24 14:11:05|russ2000_2_0332|INST|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:11:05|russ2000_2_0333|INSW|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.9|14.8|18.72|22.1|19.9|19|17.46|23.57|21.52|18.76|17.21|19|19.79|30.63|19.87|15.72|15.3|
2020-10-24 14:11:06|russ2000_2_0334|INVA|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.11|16.859|16.55|17.22|21.25|20.58|28.82|23.26|27.55|32|28.74|31.39|26.94|20.5|11.56|12.53|12.4|13.7|14.95|13.52|15.16|13.38|14.55|11.83|22.28|25.14|25.58|22.92|20.61|20.5|20.99|27.1|25.6|22.44|23.13|38.42|40.21|38.04|28.37|28.97|16.78|12.28|15.45|16.54|9.17||11.28|11.76|10.84|11.5|13.695|12.77|14.48|14.22|16.73|14.54|15.54|19.24|13.92|14.23|10.28|13.97|12.12|13.58|10.27|
2020-10-24 14:11:07|russ2000_2_0335|IOTS|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:11:07|russ2000_2_0336|IOVA|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||125|124|101|125|124|132|112|100|115|33|28|15|2.05|2|11|9.44|10.7|6.45|6.8|7.99|12.64|9.18|5.63|7.54|5.4|8.41|8.05|7.25|6.95|7.3|8|8.2|15.05|13|11.55|9.53|12.64|23.94|18.21|26|29.74|29.94|28.1|
2020-10-24 14:11:08|russ2000_2_0337|IRMD|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.9|7.2|12.75|15.49|21.76|26.7|26|14.49|21.04|10.77|11.2|8.05|8.7|10.3|15.65|14.3|21.1|31.14|24.31|26.68|19.75|21.11|24.54|20.06|23.93|20.99|
2020-10-24 14:11:10|russ2000_2_0338|IRT|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.45|8.26|8.5|8.81|9.72|9.63|9.35|9.45|7.72|7.39|7.46|6.9|8.16|8.6|8.98|9.24|10.07|10.32|10.19|9.22|10.27|9.75|9.37|10.76|11.8|14.21|13.93|7.82|11.43|11.87|
2020-10-24 14:11:11|russ2000_2_0339|IRTC|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.05|30|36.45|42.89|50.06|58.02|62.02|87.1|87.24|68.82|71.47|78.14|69.96|68.11|75.06|112.29|234|
2020-10-24 14:11:11|russ2000_2_0340|ISTR|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.2|13.08|14.5|16.23|15.525|15.83|17.44|15.1003|15.42|15.42|18.95|22.15|23.4|24|23.55|25.675|28.15|26.5|23.6|22.55|24|23.65|24|12.18|13.51|13.49|
2020-10-24 14:11:12|russ2000_2_0341|ITGR|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.8315|20.064|17.9299|24.624|26.22|31.236|23.9856|21.432|26.3568|26.2656|26.2291|33.4795|33.6072|39.2251|32.148|22.8182|16.2336|16.4342|16.2792|21.8059|24.1862|24.1042|18.6322|20.0366|20.9942|25.4539|23.2925|30.7526|24.5146|20.4926|17.6746|15.8141|22.9094|22.3805|17.6928|18.6686|19.8725|17.8478|20.0549|20.2464|21.1858|21.733|23.5205|25.4083|18.5501|20.1917|21.1128|21.3408|21.6053|21.4685|27.1867|32.5949|31.5917|40.3742|42.4536|44.232|41.3683|44.2776|50.2694|48.1718|46.1746|47.3146|32.71|30.64|20.12|29.55|40.35|43.95|53.65|45.25|56.25|66.2|73.43|77.26|77.15|82.9|74.82|81.04|53.87|66.66|58.16|
2020-10-24 14:11:15|russ2000_2_0342|ITI|price_next_month|||||||5.2501|7.1249|7.3751|6|4.6249|7.7501|7.6249|7.3751|5.7501|6.3751|9|8.1249|6|5.3751|5.7501|5.3751|6|6.2501|5.5|5.1249|4.7501|5.1249|4.8751|5|4.3751|4.3751|6.1249|4.8751|4.6249|7.2501|5.7501|6|5.1249|7|6.8751|9|11.1249|9.3751|9.2501|9|6.7497|5.4998|5.251|5.251|8.1254|9.8757|8.1254|9.9986|14|21.1242|9.7498|14|17.1259|4.875|9.75|9.5|5.625|7.75|8.813|10.75|11.75|17|10.5|15|14.875|5.75|3.65|2.1|1.54|1.92|1.58|1.36|0.5|0.61|0.77|0.65|2.3|2.4|3.5|3.4|3.01|3.09|2.5|3.01|2.75|2.04|2.3|2.45|2.41|2.65|2.4|2.43|3.5|2.83|2.79|2.2|1.49|1.4001|1.17|1.24|1.42|1.34|1.87|1.49|1.42|1.75|1.3899|1.29|1.29|1.54|1.45|1.52|1.58|1.63|1.56|1.79|2.05|2.26|1.94|1.65|1.74|1.8|1.77|1.85|2.39|2.13|2.49|3.48|3.46|4.83|5.29|6.29|6.91|6.76|5.07|4.91|4.32|3.85|4.34|5.41|5.36|5.06|3.99|4.64|4.08|
2020-10-24 14:11:18|russ2000_2_0343|ITIC|price_next_month||||||||||||||||9|10.5938|14.2188|11|9|7.75|8|6.25|6.5|6.25|6.75|7.25|5.75|6.25|7.125|5|5|6.25|5.125|4.5|7.5|2|4.25|5.5|7.625|7.625|7.25|9.5|8.5|9|8.75|7.5|6.75|7.375|9|9.5|10|11.75|12|14|15.25|14.75|17.875|21.25|25.25|26.5|25.25|22.5|21.25|20.25|18.875|16.125|17|10.75|12|11.5|15.5|15|16.19|15.85|17.03|18.56|20|19.43|22.99|23|29|30.73|34|31|30.32|33.87|36.5|35.01|36.07|39.01|47.75|43.01|43.3|51.6|53.72|48.2099|47.45|39.5|38.94|49.99|45|37.96|34|29.6601|30.5|32.2125|34.41|32.89|28.5|30.78|31.99|33.23|38.1|36.5101|39.85|50.97|53.51|65.6|66.46|69.35|74.57|78.14|80.12|70.76|69.09|74.52|71.74|74.249|71|75.69|86.5|95.11|100.5|96|121.52|178.22|176.52|189.7|194.5|194.7|191.4|182|172.73|168.92|164.1|151.7|157.8|133.9|115.08|144.32|
2020-10-24 14:11:20|russ2000_2_0344|JAG|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:11:21|russ2000_2_0345|JAX|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.62|10.77|10.74|9.59|10.16|10.4|10.2|11.45|11.65|9.6|11.85|11.35|11.47|8.45|10.44|10.7|11.7|9.65|3.65|4.74|5.59|
2020-10-24 14:11:21|russ2000_2_0346|JCAP|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.2|19.4|18.89|14.9|14.46|14.1|18|21.33|22.78|21.98|20.47|18.81|17.96|19.29|19.55|19.78|21.43|20.49|19.12|18.56|11.63|13.35|17.13|
2020-10-24 14:11:22|russ2000_2_0347|JELD|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.12|31.16|31.56|35.48|39.92|30.01|28.74|24.22|14.66|18.36|21.38|18.83|23.56|8.53|15.3|26.25|
2020-10-24 14:11:23|russ2000_2_0348|JILL|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.2|12.23|10.58|7.86|4.39|9.32|5.92|5.19|5.18|2.07|1.8|1.13|0.41|0.717|0.5722|
2020-10-24 14:11:24|russ2000_2_0349|JNCE|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.25|22.49|15.07|17.65|14.28|19.11|7.79|6.62|4.46|6.73|4.76|3.16|7.775|4.52|6.32|9.25|
2020-10-24 14:11:25|russ2000_2_0350|KALA|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.49|23.01|12.255|15.48|13.2|9.28|5.19|8.59|6.45|3.81|4.84|8.5|10.69|8.27|
2020-10-24 14:11:25|russ2000_2_0351|KDMN|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.7|7.27|5.4|3.44|3.97|3.62|3.74|4.1|4|3.04|2.3|2.9|2.05|2.57|4.47|3.73|4.73|4.03|
2020-10-24 14:11:26|russ2000_2_0352|KIDS|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.22|20.05|14.53|27.88|36.63|34.85|39.1|37.61|33.72|46.73|36.93|44.11|51.59|
2020-10-24 14:11:27|russ2000_2_0353|KINS|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||0.625|0.625|0.625|0.625|0.315|0.315|1.25|2.19|1.875|1.875|2.5|2.5|4.69|3.44|4.375|6.25|7.81|9.375|8.125|6.5625|4.8438|4.8438|2.81|2.1875|1.7188|2.1875|1.85|1.4|1.25|1.3|1.45|1.5|2.4|1.95|1.75|4.9|4.25|5.1|6.3|5.75|6.98|7.55|5.7|3.51|3.12|2.54|2.43|1.911|1.68|2.95|2.24|2.6|2.15|1.38|1.35|0.96|0.5|0.58|0.95|2.37|2.1|2.95|2.94|2.284|2.77|3.4499|3.66|2.76|3.12|3.49|3.9|6.3|4.7|5.068|5.2|5.15|5.196|7.25|6.7|6.85|8.086|7.79|7.411|7.68|9.3199|8.09|9.33|8.75|10.3|11.95|14.95|16.5|16.2|21.7|17.1|16.35|17|16.45|11.61|8.48|8.07|7.9|4.9|5.4|6.01|
2020-10-24 14:11:29|russ2000_2_0354|KLXE|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||135.45|154.6|122.25|131.9|103.85|42.7|28.65|2.8135|10.5|4.09|
2020-10-24 14:11:29|russ2000_2_0355|KNSA|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.47|16.92|23.92|26.59|17.89|13.35|8.17|11.19|15.08|25.53|15.325|
2020-10-24 14:11:30|russ2000_2_0356|KNSL|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.35|21.58|33.97|31.38|37.22|43.52|42.98|51.54|56.26|61.29|57.51|67.73|94.4|101.8|105.86|107.98|154.96|201.38|
2020-10-24 14:11:31|russ2000_2_0357|KOD|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.16|7.34|6.45|12.58|14.96|68.14|42.74|50.25|62.07|
2020-10-24 14:11:31|russ2000_2_0358|KREF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.13|21.39|21.28|19.83|19.84|20.06|19.97|19.19|20.14|20.11|19.3|20.39|14.18|15.63|16.66|
2020-10-24 14:11:32|russ2000_2_0359|KURA|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12|7.09|3.62|2.57|6.06|5.6|8.7|8.85|14.1|15.5|18.35|19.45|16.52|15.15|16.96|20.09|14.5|13.9|8.23|17.88|31.14|
2020-10-24 14:11:32|russ2000_2_0360|KZR|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.26|21.18|22.74|18.16|7.07|2.95|3.575|3.61|5.28|4.77|
2020-10-24 14:11:33|russ2000_2_0361|LAND|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15|15.85|16.41|16.19|16.09|14.09|13.32|12.16|10.41|12.13|10.56|9.18|8.66|9.98|11.23|10.13|11.28|11.13|11.65|13.57|13.58|12.29|12.67|12.15|11.97|12.39|11.52|11.85|13.19|11.63|15.45|15.39|
2020-10-24 14:11:34|russ2000_2_0362|LASR|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.95|32.57|22.19|18.23|22.86|19.58|14.82|20.22|9.86|21.76|23.77|
2020-10-24 14:11:35|russ2000_2_0363|LAUR|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.25|14.14|17.29|14.3|14.68|14.07|14.61|14.91|15.06|15.52|15.84|16.4|18.17|9.81|9.92|12.99|
2020-10-24 14:11:35|russ2000_2_0364|LAWS|price_next_month|10.7339|8.9553|9.7042|9.7042|8.3355|8.991|10.2086|12.2378|12.1129|12.987|12.2378|12.987|16.4524|13.8369|12.8374|17.6787|17.8349|23.1759|17.3351|20.4897|28.25|28.75|24.25|25|22.5|22.25|21.75|23.75|26.5|26.75|25.5|33|29.375|30|28|29.5|28.5|23.5|22.875|26.5|25.75|28|27|30.625|24|23.5|26.25|25.25|27.438|26.875|24|24|22.75|22.25|21.25|22.125|22.625|26.25|27.688|30|25.25|22.8125|23.25|21.75|22.375|23.75|22.875|23|24.1875|25.75|27.125|26.75|27.9|27.21|24.65|27.95|32.05|26.99|28.699|26.75|27|27.24|30|30|34.85|37.12|43.3|49.9|38.53|40.92|34.15|42.24|42.42|36.51|48.41|44.39|35.75|35.12|35.39|31.78|25.38|29.32|29.8|19.12|11.48|16.8|15.55|16.15|16.25|17.81|18.43|23.37|22.03|18.67|16.67|16.79|14.56|9.72|7.11|10.98|14.15|12.13|13.12|14.22|16.75|18.9|24.08|24.6|23.45|27.36|26.01|19.38|19.59|16.4|18.85|25.85|22.75|23.05|25.15|23.75|23.15|27.05|33.06|29.6|32.84|41.87|45.95|57.61|33.61|29.88|46.56|
2020-10-24 14:11:39|russ2000_2_0365|LBC|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.99|12.09|11.67|10.89|9.51|10.76|11.05|11.09|11.58|8.96|9.09|8.75|
2020-10-24 14:11:39|russ2000_2_0366|LBRT|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17|17.77|18.33|22.6|13.45|15.32|15.23|10.34|10.74|2.26|5.47|8.62|
2020-10-24 14:11:40|russ2000_2_0367|LCII|price_next_month|||||||||2.125|1.625|2.25|1.5|1.375|1.0626|0.9376|1|0.9376|1.125|0.6876|0.6876|0.6876|0.5626|0.5626|0.5|0.75|0.875|0.6563|0.4766|0.375|0.4375|0.25|0.1875|0.2266|0.3438|0.625|1.125|1.125|1.1563|1.9063|3.0313|2.375|1.9375|2.25|2.5|2.5313|2.5625|2.188|2.125|3.188|3|3.438|3.438|4.125|4.594|6.188|6.25|5.438|7.032|5.657|6.25|7.313|7|5.75|6.3125|6.4375|5.9688|4.5|4.6875|3.5313|3.9063|2.875|3.265|2.8|4.875|4.7|6.45|7.63|7.425|8.1|8.12|7.55|9.55|12.525|13.65|18.6|19.085|15.675|18.69|18.94|22.275|28.85|37.65|35.94|23.33|27.15|27.69|28.77|34.78|39.58|27.1|24.39|14.8|12.1|8.62|14.28|19.19|19.14|18.6|25.65|21.13|21.07|23.62|24.07|21.3|24.03|25.97|29.78|26.86|31.67|36.62|36.1|40.83|50.26|48.09|50.32|45|48.06|50.28|56.67|58.66|59.83|57.4|64.83|91.61|89.55|109.75|101.15|106.75|123.8|110.25|95.3|91.95|69.35|82.44|87.85|91.63|97.12|107.97|86.72|125.8|112.35|
2020-10-24 14:11:42|russ2000_2_0368|LCNB|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.625||12.6|13|17.75|19.5|17.5|10.625|10.0313|9.75|9|8.5|10|9.9375|10.5|10.9875|11.0625|11.5|12.375|13.25|14.75|17.5|17.375|18.3125|18.75|18.5|19.4|18.625|19.125|18.5|18.7495|18.7505|18.2|18.275|18|15.975|14.25|12.85|11.95|13|9.25|9.4|9.2|8.75|9.65|10.55|10.6|11.95|11.8|11.25|11.9|11.99|12|12.52|12.9499|13.4|13.27|13.1|13.85|16.7|26.3|19.77|17.94|17.38|16.89|14.75|14.76|15.49|16.09|15.94|16.27|16.8|15.78|17.99|22.5|22.45|19.95|21.2|20.25|18.65|20.3|18.5|15.56|16.85|18.53|17.21|18.83|13.63|14.05|13.96|
2020-10-24 14:11:45|russ2000_2_0369|LEGH|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.99|11.82|12.53|16.14|16.44|8.6|13.9|13.82|
2020-10-24 14:11:45|russ2000_2_0370|LEVL|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28|27.15|27.77|23.56|24.29|24.66|24.43|25.36|16.92|16.67|15.06|
2020-10-24 14:11:46|russ2000_2_0371|LEXEA|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:11:46|russ2000_2_0372|LILA|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||56.8303|34.5528|36.684|31.7776|31.4272|26.8808|22.3438|21.4535|20.9325|24.1813|20.6957|18.8298|18.5456|20.4684|14.9653|20.1274|16.2251|15.7799|18.3751|9.9832|8.9603|9.17|
2020-10-24 14:11:47|russ2000_2_0373|LILAK|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||66.4369|35.0768|38.6796|34.573|31.4646|27.32|21.5879|22.3959|20.5423|24.107|20.5898|18.5556|18.6791|20.2191|15.0764|20.2381|16.2361|15.8179|18.5936|9.8957|8.8405|9.03|
2020-10-24 14:11:48|russ2000_2_0374|LIND|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.85|9.61|9.62|9.82|9.92|9.7|9.81|11.35|10.42|9.84|11.24|9.91|9.53|8.79|9.65|9.17|10.41|10.86|9.9|10.52|13.42|14.7|13.34|16.21|17.55|16.99|16.145|4.22|7.14|8.65|
2020-10-24 14:11:49|russ2000_2_0375|LITE|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17|16.54|22.33|26.24|23.5|42.12|37.3|50.45|58.25|56.05|50.9|62.3|56.3|59.36|41.79|58.71|53.86|51.25|81.97|74.85|82.95|80.45|
2020-10-24 14:11:50|russ2000_2_0376|LIVN|price_next_month||||||||||||||||||||||||||||||||||||||||12|8|9.75|10.25|9.75|7.75|5.25|2|3.75|4|5.5|5.25|5.25|5.5|6|3.063|3.875|5.75|14|13.375|19.938|24|13.875|6|10.063|8.125|13.25|14.063|23|20.375|13.5|23.25|21.688|11.4|16.75|15.72|14.14|13.55|13.23|16|16.81|22.83|29.84|27.35|30.35|23.69|27.98|18.77|25.17|37.69|38.62|30|30.01|23.19|21.43|18.03|21.07|21.86|14|14.5|12|15.8|27.62|12.74|15.39|13.24|16.61|14.46|18.74|19.53|23.82|27.51|32.75|35.59|27.14|28.8|32.5|38.3|43.3|46.25|43.36|43.42|51.99|57.76|66.8|59.16|59.47|52.5|55.57|60.91|61.4|66.28|55.98|52.73|52.05|56.68|48.105|52.7|60.94|73.9|85.55|88.78|110.13|111.99|92.32|68.89|77.05|70.73|67.97|53.12|46.54|53.45|
2020-10-24 14:11:52|russ2000_2_0377|LIVX|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.5|6.75|8.925||11.85|||60|||90||4|3.75|5.88|3.63|6|5.18|3.64|1.9|1.88|1.49|3.77|2.51|
2020-10-24 14:11:53|russ2000_2_0378|LJPC|price_next_month||||||||||||||||||||||||||||||||||||||||||||||12656250|5000000|5782500|8907500|9687500|10782500|19062500|21250000|11562500|10000000|13437500|10312500|9845000|12500000|11250000|9062500|7187500|6250000|12656250|6250000|2031250|859375|9687500|9687500|16406250|21562500|17656250|13125000|17775000|13950000|18600000|18175000|12500000|13750000|19950000|5425000|8325000|8525000|8525000|8350000|5325000|2825000|3725000|1325000|1925000|1550000|177550000|2085000|1820000|1640000|1535000|3165000|1995000|2115000|1775000|1020000|925000|460000|1105050|70000|90600|35400|71250|34000|18000|16550|19500|2200|37.5|18.5|23|3.5|4.5|2.875|5|3.61|2.785|8.75|8.45|9.14|9.74|10.99|21.84|19.01|30.4|24.99|17.71|18.51|17|17.5|19.45|29|29.63|34.36|34.26|29.02|33.07|16.3|6.04|8.05|8.36|7.015|6.85|7.26|3.98|4.08|
2020-10-24 14:11:56|russ2000_2_0379|LKSD|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:11:56|russ2000_2_0380|LLEX|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:11:56|russ2000_2_0381|LMAT|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.2|6.1|6.3|6.35|7|6.52|3.75|3|2.98|2.31|2.25|3.11|4|5.01|4.66|5.45|7|6.9|6.58|7.16|6.42|6.18|5.8|5.93|6.2|5.82|6.13|6.67|6.76|7.95|8.22|7.95|6.92|7.71|8.2|11.24|12.75|15.62|14.89|14.2|19.84|26.59|24.54|29.23|37.17|31.06|36.44|36.57|35.97|23.8|30.26|28.38|31.84|37.39|22.88|25.73|31.85|
2020-10-24 14:11:58|russ2000_2_0382|LNTH|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.67|4.76|3.28|1.88|4.1|8.39|8.85|12.3|18.45|17.9|20.9|15.9|15.05|14.86|15.7|25.66|28.45|19.04|19.25|11.16|14.56|12.9|
2020-10-24 14:11:59|russ2000_2_0383|LOB|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.07|19.34|13.4|14.97|13.62|14.3|18.15|21.8|25.15|23.7|23.6|28.5|31.9|26.35|15.72|15.54|16.65|17.72|18.48|10.6|13.86|30.04|
2020-10-24 14:12:00|russ2000_2_0384|LOGC|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10|10|9.77|12.75|11.01|7.49|4.4|8.77|6.2|
2020-10-24 14:12:00|russ2000_2_0385|LOVE|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.44|24.24|23|28.41|31.31|18|15.165|4.57|26.52|29.74|
2020-10-24 14:12:01|russ2000_2_0386|LQDA|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.1|26.58|20.2|10.58|7.96|3.53|4.4|4.86|8.28|5.32|
2020-10-24 14:12:01|russ2000_2_0387|LTHM|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.97|13.99|12.25|6.95|6.65|8.63|4.88|5.93|9.03|
2020-10-24 14:12:02|russ2000_2_0388|MARK|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||91.5|44.5|41|25|10.5|4.7|2.28|1.938|4.59|2.8|2.14|2.01|6.49|4.2|3.2|5.89|3|3.8|5.24|3.45|1.51|1.99|2.38|2.84|3.52|5.01|5.01|8.36|5.57|4.99|4.18|4.15|4.36|5.14|4.59|4.14|4.43|3.68|3.07|2.78|3.09|10.51|5.97|4.27|2.45|1.44|1.37|0.87|0.8268|0.6028|0.4154|1.44|1.17|
2020-10-24 14:12:04|russ2000_2_0389|MAXR|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.8536|17.552|25.97|26.005|36.775|39.51|35.5|42.74|43.52|49.1|58.827|56.17|42.18|46.391|44.158|55.5|52.73|56.96|67.46|65.76|76.91|76.15|80|81.67|74.09|78.831|77.52|71.65|56.84|59|62.79|64.2291|60.7623|49.885|52.18|51.2|53.7863|63.83|46.14|50.66|32.36|12.5|4.63|9.8|7.56|17.44|9.54|16.22|26.9|
2020-10-24 14:12:05|russ2000_2_0390|MBCN|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.059|13.6054|14.059|13.6054|13.8322|13.8322|11.3379|12.4717|12.9252|12.4717|10.9297|11.678|11.7914|12.8571|16.1905|13.9286|14.0476|14.7619|14.5238|15.375|16|16.875|18.325|19|22|20.5|20.25|20.5|20.5|20.75|20.875|20.25|19.075|19.5|19|18.125|18|14.25|12.5|11.125|11.5|9.625|8|10.25|11.5|9.25|8.875|8.5|8.5|8.65|8.5|8.625|10.625|10.775|11.505|15.5|15.125|14|14|13|13.55|15.12|16.75|16.805|16.5|16.075|15.5|16.2|15.75|15.83|17.135|19.5|22.05|24.575|23.975|23.8|25.3|25.425|23.055|21.745|20.545|20.695|22.9606|25.87|16.31|17.96|19.23|
2020-10-24 14:12:07|russ2000_2_0391|MBIN|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.8|19.68|21.74|28.46|24.41|20.98|22.31|16.58|16.13|19.57|14.22|17.92|20.65|
2020-10-24 14:12:08|russ2000_2_0392|MBIO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.8|10.3|11.89|10.99|7.19|5.65|3.02|3.4|3.5|3.14|4.1|2.48|3.06|3.16|
2020-10-24 14:12:08|russ2000_2_0393|MBTF|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:12:09|russ2000_2_0394|MCB|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35|45.49|43.1|53.99|41.64|31.1|36.35|44.13|39.1|47|24.98|29.52|31.5|
2020-10-24 14:12:09|russ2000_2_0395|MCFT|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.92|12.77|13.38|14.12|10.95|11.5|14.64|15.89|19.46|21.53|21.44|24.91|28.89|34.51|19.23|22.8|20.85|14.78|15.49|5.45|19|19.41|
2020-10-24 14:12:10|russ2000_2_0396|MCRB|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.11|28.17|34.47|27.98|29.09|11.72|10.01|11.02|11.13|12.41|10.79|7.73|8.92|7.3|5.52|6.43|3.1|3.2|3.27|3.04|5.64|28.22|
2020-10-24 14:12:11|russ2000_2_0397|MCRN|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:12:11|russ2000_2_0398|MDGL|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||318.15|287.35|288.75|284.2|210.35|269.85|227.85|258.65|240.1|81.55|78.75|107.1|191.45|158.2|96.95|136.85|221.9|174.3|178.85|108.15|169.05|138.6|223.3|318.15|344.05|349.65|175|225.05|216.3|140.35|154|106.4|95.2|73.5|77.7|63.35|8.708|8.0955|9.45|16.29|15.99|15.19|15.35|46.3|98.84|105.9|288.18|206.65|114.69|134.72|100.75|85.97|87.99|60.13|103.91|116.52|
2020-10-24 14:12:13|russ2000_2_0399|MEDP|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.79|29.39|35.82|29.71|29.28|33.89|37.27|35.87|43.89|57.86|52.5|60|64.47|82.4|83.13|78.57|97.97|118.65|
2020-10-24 14:12:14|russ2000_2_0400|MEET|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:12:14|russ2000_2_0401|MESA|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.75|13.21|7.7|8.64|9.52|6.49|8.84|3.03|3.33|2.95|
2020-10-24 14:12:14|russ2000_2_0402|METC|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.55|9.44|5.8|6.8|6.78|7.37|6.88|8.12|4.98|6.53|5.24|3.51|3.64|2.7|2.17|3.68|
2020-10-24 14:12:15|russ2000_2_0403|MFSF|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:12:15|russ2000_2_0404|MGEN|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||99.27|67.5|35.4|31.2|32.25|15.6|10.65|6.753|7.3485|7.6005|5.3291|11.35|12.96|9.73|9.72|6.8|7.3|5.4|3.85|3.12|2.17|0.6904|0.5476|0.4218|1.06|0.7559|
2020-10-24 14:12:16|russ2000_2_0405|MGPI|price_next_month|||||||||||||||||||||||4.9167|8.125|8.4584|10.1667|9.1667|8.125|6.2501|5.5834|7.2501|7.8333|8.6667|10.0834|9.5|10.9167|10.2501|11.875|11.3125|14.25|13.5|12.75|12.125|14.25|16.25|17.875|13|10|9|9|5.75|6.625|6|6.188|8.375|7.75|5.625|7.344|6.688|7.313|6.625|6.0625|6.8125|6.9375|5.4219|5.375|4.6875|4.125|3.5313|4.3125|4.4375|4.4688|4.275|5.175|5.185|6.675|7.1|5.9765|4.165|4.02|3.505|3.9|4.805|12.025|13.405|15.17|8.265|7.6|8.78|8.69|10.69|18.41|24.56|23.04|22.45|22.07|19.91|16.25|9.54|9.49|7.32|5.5|1.52|0.552|1.66|2.9|4.34|6.59|7.77|7.58|9.02|9.445|8.73|7.87|6.56|5.96|4.65|3.25|3.53|3.74|4.9|5.59|5.29|5.51|5.84|8.05|12.35|15.86|14.04|14.77|17.33|22.38|26.42|43|35.21|42.39|52.36|58.96|67.96|89.54|95.79|82.07|71.17|71.79|87.87|49.99|42.89|34.06|37.73|36.27|41.63|
2020-10-24 14:12:19|russ2000_2_0406|MGTA|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.59|11.65|6|15.88|13.52|9.5|15.02|6.27|7.58|6.92|
2020-10-24 14:12:20|russ2000_2_0407|MGTX|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.58|13.39|9.83|17.38|28.07|15.44|19.72|12.4|12.19|13.7|
2020-10-24 14:12:21|russ2000_2_0408|MITK|price_next_month|||||||||||||||||||1.875|2.625|1.5|1.25|1.1875|2.125|2.125|1.5625|1.75|1.4375|1.6875|1.875|1.125|1.0625|2.625|2.3125|1.875|1.875|0.875|0.5|1|1.2188|0.9375|1.1563|1.3125|1.25|1.3125|1.3125|1.19|1.06|1.06|1.281|1.313|2.25|2.625|3.875|3.375|2|1.688|1.094|1.5|1.188|1.063|1|0.813|1.25|1.5625|3|3.875|6.125|5.875|5.9688|1.2813|1.75|1.2|2.08|1.86|2.11|1.7125|1.05|1.14|1.36|1.07|1.03|1.56|2.36|0.88|0.76|0.55|0.43|0.63|0.56|0.75|1.5|1.55|1.35|1.4|0.74|0.72|0.62|0.52|0.33|0.17|0.5|0.16|0.06|0.23|0.4|1|0.71|0.79|1.25|2.45|5.552|5.65|9.47|10.11|8.76|5.66|3.95|3.19|3.46|5.32|5.74|5.29|5.99|3.26|3.15|2.77|3.43|3.38|3.62|3.27|4.33|7.4|7.55|6.75|6.6|8.75|9.5|8.9|7.8|7.75|8.45|9.17|11.03|11.9|10.04|9.64|9.76|9.33|10.26|14.11|
2020-10-24 14:12:23|russ2000_2_0409|MJCO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:12:23|russ2000_2_0410|MLNT|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:12:24|russ2000_2_0411|MLP|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.125|12.25|9.25|9.063|10.25|17.875|21|17.5|14.75|22.6875|26.625|23.5625|17.75|25|19.99|23|20.49|19.55|17.72|15.99|21.43|23.85|27.25|36.83|36.75|33.2|32.45|37.35|43.55|38.73|27.52|33.87|36.3|36.98|30.35|33.03|36.7|37|30.08|26.44|29.74|27.8|19.83|12.96|7.8|6.65|6.36|5.49|5.5501|3.51|4.54|4.84|5.37|4.97|4.02|4.05|4.1735|3.7|2.08|4.08|4|4.2307|4.07|6.06|7.27|7.29|5.97|7.49|5.99|5.52|5.18|5.03|5.62|6.49|6.5|7.4|11.9|26.45|14.7|16.75|11.4|12.75|12.34|10.78|11.35|10.48|10.31|10.98|9.75|10.31|11|
2020-10-24 14:12:26|russ2000_2_0412|MLVF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.98|10.85|9.68|8.98|9.65|9.74|9.63|9.5985|9.65|8.4|6.17|7.95|8|7.82|6.25|5.94|7.8|8.2495|10|11.17|11.8|11.99|12.79|10.9|10.279|11.07|11.25|12.45|13.51|14.9|15.46|17.45|16.04|15.43|16.936|21.15|21.2|24.05|26.85|23.95|25.8|25.05|21|20.45|20.65|21.92|21.47|22.75|11.94|12.36|12.2|
2020-10-24 14:12:27|russ2000_2_0413|MNLO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:12:28|russ2000_2_0414|MNOV|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.01|10.61|8.45|8.07|4.12|3.6|4.1|2.1|1.59|3|4.55|6.06|7.7699|6.64|4.65|5|4.98|2.25|2.51|2.05|1.84|2.52|2.21|1.95|1.69|2.55|2.6099|2.58|2.14|2.22|2.04|3.97|3.13|3.47|4.03|2.79|3.8|8.36|7.91|7.1|6.13|5.41|5.23|6.5|6.62|13.02|7.06|10.28|8.92|10.3|9.6|7.4|6.63|7.06|5.7|5.31|
2020-10-24 14:12:29|russ2000_2_0415|MOGA|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:12:29|russ2000_2_0416|MPB|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.6261|17.5|22.5002|31.4986|28.5|29.8747|24.1254|24.5|25.5013|24.6238|27.2493|21.6244|17.7503|18.5|15.7503|15|16.6003|19.2496|18.1505|18.2199|18.35|18.2497|18.7502|22|21.2496|23.2502|22.5005|24|28.7501|29.1501|27.7|27.7|25|25.3995|25.6504|25.6504|25.9|24.4|25.5|25.55|23.54|25.75|24.75|26|25.4|24.25|20.05|19.5|19|15.7|14.06|9.78|9.61|8.6|6.7|7.5|8.42|8.02|7.03|7.65|10.12|10.75|10.3|11.18|11.23|11.18|11.45|14.33|14.2601|15.3601|15.261|15.662|15.53|15.32|16.9|16.99|15.05|16.0899|19|23.9|27.4|26.4|29.2|33.8|32.25|33.3|27.1|24.15|24.05|25.43|24.34|28.63|18.88|17.74|18.5|
2020-10-24 14:12:32|russ2000_2_0417|MRNS|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32|23.48|46|35.76|46.2|36.92|28.76|24.08|5.16|6.4|4.04|6.24|5.56|30.76|32.52|15.2|31|34.08|12.12|17.8|17.52|5.88|8.48|6.44|10.16|13.04|
2020-10-24 14:12:33|russ2000_2_0418|MRSN|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.99|19.74|17.11|16.18|18.93|9.23|4.15|4.84|4.1|1.52|5.175|7.74|23.33|19.42|
2020-10-24 14:12:33|russ2000_2_0419|MSBI|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.9|21.75|25.17|35.45|32.92|33.58|32.5|32.53|32.42|34.83|31.66|22.89|26.05|26.09|25.42|28.44|17.27|13.75|14.42|
2020-10-24 14:12:34|russ2000_2_0420|MSGN|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.5716|6.6563|6.5202|6.4991|7.5661|8.2463|8.3309|6.7379|8.6423|10.3411|11.7286|12.2636|13.6874|17.2543|18.0342|17.7742|17.2634|17.2966|18.6811|19.3098|22.3538|25.0864|25.1408|20.08|20.31|16.94|15.05|18.78|21.85|24.45|22.25|21.8|21.15|22.65|23.65|27|24.24|22|20.49|16.14|17.37|8.92|9.85|9.15|
2020-10-24 14:12:36|russ2000_2_0421|MTEM|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||471.24|387.42|557.04|660|970.2|1090.32|221.1|168.3|215.16|98.34|71.28|56.1|29.766|25.6608|22.44|14.41|9.02|13.42|14.19|36.63|21.5589|18.92|11.33|14.3|19.8|20.35|19.25|16.83|15.18|71.61|87.34|61.71|46.31|46.53|59.51|53.46|53.9|52.91|45.32|33.22|39.05|48.18|44.77|40.7|5.2184|4.4077|6.82|5.5|5.1623|6.061|4.4033|10.92|10.96|9.14|5.47|5.3|4.47|6.2|7.82|6.84|13.63|15.74|14.41|12.15|
2020-10-24 14:12:38|russ2000_2_0422|MVBF|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16|16|16|16.25|16.5||16.75|17|||20||15|||20|20|17||17|19||20|19|19.25||18.25|21.95|22.11|23.5|24|24.5|29.65|35|34|16.75|15.99|15.2|15.35|13|14.35|14.52|13.99|13.1|12.01|12.52|12.8|12.85|13.25|18.9|20|19.35|17.78|19.2|18.2|15.31|16.8|19.7|23.99|12.83|13|16.19|
2020-10-24 14:12:39|russ2000_2_0423|MYOK|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.53|14.2|10.79|12.64|15.99|13.2|12.9|13.65|41.2|42.05|48.5|53.4|56.89|42.33|53.85|49.75|51.76|70.79|47.19|94.04|221|
2020-10-24 14:12:39|russ2000_2_0424|NBN|price_next_month||||||||||||||||||4.8334|4.6667|4.3333|4.3333|4.1667|4.5|4.6667|4.9166|4.6667|4.7917|3.6667|3.6667|4.3333|4.0834|3.6667|3.4167|3.625|3.9166|3.8334|4|4.1667|4.25|4.5833|5|5.0834|6.1667|7.5|7.3333|7.25|7.3333|7.3333|7.167|7.167|7.75|7.3333|8.333|8.333|8.6667|8.917|9.5|9.833|14.6667|19.5|17.625|15.625|9|10.125|9.9375|9.8125|8.75|8.125|8.75|8.0625|8.375|8.5|10.2|12.75|12.99|12.65|14.3|14.99|13.3|14.7|15|16.6|16.7|18.67|19.1|19.32|18.9|22.74|20.16|20.7|22|24.5|21|21.12|19.77|20.1|18.73|18.43|17.348|14.71|14.76|10|11|8.24|9.55|9.19|8.45|8.99|13.25|13|12.25|15.25|15.294|13.25|12.4|12.93|11.38|8.5|9.45|9.25|9.69|9.64|10.03|9.54|9.32|9.26|9|9.5|9.24|9.8401|10.88|10.46|10.7|11.34|11.35|13.5|15.2|22.2|27.5|23.35|20|22.05|22.34|17.6|21.26|21.35|21.03|22|14.11|16.93|19.52|
2020-10-24 14:12:42|russ2000_2_0425|NCBS|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.4882|38.3|36.53|38.59|48.08|47.01|54.98|60.18|53.31|55.18|56.11|54.52|50.95|60.5|62.6|65.27|71.88|50.35|51.99|58.18|
2020-10-24 14:12:43|russ2000_2_0426|NCSM|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.01|22.78|21.3|17.44|15.08|14.13|16.75|5.27|5.51|3.14|1.95|2.09|0.55|0.526|0.58|
2020-10-24 14:12:44|russ2000_2_0427|NE|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:12:44|russ2000_2_0428|NEO|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.525|21.1|7.825|1.75|1.625|10.2|2.1|3.1|1.3|1.8|1.1|1.25|0.95|1|0.5|0.09|0.07|0.05|0.55|0.3|0.18|0.4|0.44|0.4|0.22|0.2|0.495|0.65|0.97|1.65|1.71|1.6|1.35|1.07|1|1.05|0.98|0.72|1.01|1.34|1.8|1.35|1.43|1.15|1.01|1.37|1.4|1.35|1.09|1.48|1.64|1.78|2.98|2.56|3.94|3.03|2.99|4.12|3.62|4.3|5.06|4.22|4.69|6.43|6.03|6.72|6.98|9.16|8.22|8.9|7.775|9|11.18|8.45|8.1|14.25|14.6|14.97|20.86|22.88|19.38|29.65|27.03|36.31|36.835|
2020-10-24 14:12:46|russ2000_2_0429|NEOS|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.54|20.89|13.37|10.19|9.38|6.61|6.25|7.2|7.4|9.35|10.45|8.45|6.2|4.45|2.25|2.43|1.34|1.39|1.38|0.7731|0.69|0.502|
2020-10-24 14:12:47|russ2000_2_0430|NERV|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.9|5.95|6.49|5.2|5.59|5.29|5.9|6.36|10.14|14.16|11.75|7.45|9.65|7.7|6.15|7.35|8.6|11.52|6.81|8.3|6.22|5.71|7.34|5.5|3.64|3.47|
2020-10-24 14:12:48|russ2000_2_0431|NEXT|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.85|9.9|9.87|10|9.98|10.0701|10.17|10.2|10.3|10.44|8.43|5.03|6.22|5.52|5.02|5.4|6.01|5.68|6.07|1.47|2.04|3.09|
2020-10-24 14:12:49|russ2000_2_0432|NGVT|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.5|34.7|43.41|53.18|57.56|56.65|64.49|70.47|74.17|83.18|97.74|83.99|112.74|103.58|81.79|86.29|36.36|52.66|49.95|
2020-10-24 14:12:50|russ2000_2_0433|NH|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.99|13.07|10.56|5.2|4.02|4.97|3.22|3.03|3.6|1.45|0.6172|0.9382|0.5403|0.7097|0.97|1.45|5.66|2.3|
2020-10-24 14:12:50|russ2000_2_0434|NHTC|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||13000|15500|23000|24000|19500|14500|5000|8752|3876|876|188|252|100|196.9|412.5|425|356.3|265.6|137.5|118.8|25|5|1.9|5|3.8|4|3.4|2.1|1|1.7|1.9|1.85|5.98|6.35|11.05|23.75|17.1|11.95|11.23|12.57|15.5|9.32|9.39|6.75|3.85|1.96|1.62|2.47|5.07|4|1.19|1.1|1.03|0.47|0.27|0.4|0.55|0.5101|0.13|0.22|0.24|0.15|0.15|0.38|0.44|0.58|0.8|1.37|1.26|1.2|1.01|1.27|1.01|2|3.85|4.95|6.9|11.7|12.65|20.4|35.63|36.25|19.18|33.21|30.56|29.95|25.19|28.99|28.62|23.74|14.91|18.62|25.25|22.82|15.37|11.82|6.98|7.07|5.5|3.22|5.82|5.744|
2020-10-24 14:12:53|russ2000_2_0435|NIHD|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:12:53|russ2000_2_0436|NINE|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23|26.39|31.23|32.3|23.11|23.63|15.96|5.8|8.24|0.75|1.86|1.18|
2020-10-24 14:12:53|russ2000_2_0437|NK|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.64|13.45|15.04|9.56|6.5|7.76|6.08|3.16|7.92|5.28|4.51|3.83|2.91|3.88|1.33|1.42|1.03|1.16|3.49|2.85|12.26|7.65|
2020-10-24 14:12:54|russ2000_2_0438|NMRK|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.55|15.36|15.02|10.56|8.58|8.49|9.19|8.79|12.39|3.41|4.7|4.79|
2020-10-24 14:12:55|russ2000_2_0439|NODK|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.28|17.62|18.05|16.58|16.48|17|17.13|15.7|16.2|17.67|17.18|16.25|11.23|14.73|16.51|
2020-10-24 14:12:56|russ2000_2_0440|NOVT|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.375|16.125|18|29.25|47.439|111.189|39.564|26.25|27.03|24.93|20.34|31.47|30.75|24|15.21|18.9|12.21|21.45|26.13|42.21|42.72|44.514|32.76|30.78|26.1|27.84|31.74|36.72|33.48|25.35|27.33|28.05|29.64|28.68|34.14|24.57|25.23|23.295|10.08|2.235|2.97|1.65|2.4|2.82|6.27|6.9|7.8|10.7|10.31|12.5|8.75|10.96|11.86|11.61|8.46|8.91|8.55|8.5|9.57|11.17|13.47|12.21|11.24|14.06|13.38|14.3|13.22|13.24|14.3|15.13|17.44|21.55|27.25|36.85|44.2|51.1|52.75|64.3|61.78|61.97|88.89|92.16|80.88|90.54|78.83|102.96|114.74|
2020-10-24 14:12:58|russ2000_2_0441|NPTN|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.25|11.6|7.03|6.15|4.62|4.46|5|5.74|5.79|4.8|8.56|7.32|7.14|7.81|4|3.3|3.35|5.74|8.82|7.09|9.93|14.41|9.1|16.04|10.89|8.6|7.68|5.86|7.16|6.45|6.31|8.15|6.7|6.35|4.47|5.8|8.91|7.36|8.6|6.64|
2020-10-24 14:13:00|russ2000_2_0442|NRC|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20|17.25|18.05|18.21|16.22|14|13.07|13.08|14.16|14.2|11.6|15.23|15.3|13.75|15.55|18.8|20.15|27.35|37.85|36.85|30.85|37.85|37.9|38.08|39.86|55.58|56.21|66.62|45.6|56.72|51.46|
2020-10-24 14:13:01|russ2000_2_0443|NRE|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:13:01|russ2000_2_0444|NSA|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13|12.55|14.9|17.53|20.12|22.41|19.37|22.11|24.25|22.8|24.21|26.96|25.28|31.99|24.78|25.36|28.33|29.07|32.87|34.14|30.74|28.58|34.08|
2020-10-24 14:13:02|russ2000_2_0445|NSSC|price_next_month|0.4162|0.666|0.7632|0.7145|0.7145|0.7909|0.9643|1.3112|1.8533|2.0754|2.2778|2.2778|2.6389|2.7222|2.1111|2.2778|2.4444|2.4722|1.5556|1.6945|2.3333|2.8333|2.8889|2.7778|2.3888|1.5556|1.1667|1.1111|1.0556|0.7778|0.5|0.4444|0.7778|0.6945|0.6945|0.7361|0.5|0.5833|0.5555|0.6806|1.0278|1.139|1.1945|1.0001|0.9723|0.8334|0.6664|0.5832|0.6112|0.5|0.5832|0.8336|0.8889|0.8616|0.8056|0.9168|1.1111|0.9448|1.2776|1.2224|1.0552|1.084|0.972|0.9032|0.6528|0.8616|0.6528|0.6952|0.7776|0.8472|0.8056|0.972|1.1776|1.1111|1.4576|1.3112|1.4664|1.556|2.1336|2.1736|1.8552|2.1136|1.7778|1.6776|3.4667|3.0978|4.1067|5.8316|4.2356|5.5422|5.1956|8.4333|10.1533|10.63|6.2|6.02|5.97|6.66|5.65|5.92|4.72|4.41|2.04|1.13|1.3425|1.28|1.92|2.02|2.41|1.73|1.765|1.88|2.18|2.59|2.045|2.9|2.99|2.98|3.39|3.6|4.24|5.1|5.62|7.29|5.84|4.83|4.28|4.97|5.37|5.85|6.74|5.45|5.93|7.27|7|9.6|10.6|9.15|10.15|9.15|10.7|15.8|14.07|15.71|24.78|28.95|30.36|29.4|20.04|26.38|25.01|
2020-10-24 14:13:05|russ2000_2_0446|NTB|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.59|32.48|31.83|34.87|36.27|36.67|44.7|47.06|51.68|32.28|36.72|33.8|28.16|36.53|15.96|23.56|24.81|
2020-10-24 14:13:06|russ2000_2_0447|NTGN|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:13:06|russ2000_2_0448|NTLA|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.1|21.02|15.1|13.88|13.67|17.18|29.72|22.21|20.6|29.57|25.76|13.7|18.29|16.29|11.94|14.58|12.71|24.03|21.01|
2020-10-24 14:13:07|russ2000_2_0449|NTRA|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.74|10.36|10.34|9.45|12.14|11|11.89|8.61|10.88|13.78|9.51|8.98|19.84|23.4|12.68|21.18|27.25|32.1|34.98|29.78|47.14|71.41|
2020-10-24 14:13:08|russ2000_2_0450|NVCR|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.28|22.55|13.64|11.01|8.31|7.85|10.05|18.15|20|21|20.35|33|51.01|33.62|46.34|63.88|73.62|80.06|64.54|59.58|119.35|
2020-10-24 14:13:09|russ2000_2_0451|NVEE|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7|8.14|10|10|9.01|13.14|15.84|26|19.69|20.47|25.84|26.99|32.06|34.25|36.65|43.55|55.3|52.1|57.8|72.3|83.49|60.82|61.57|83.02|66.84|51.7|40|51.02|52.97|
2020-10-24 14:13:10|russ2000_2_0452|NVTR|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:13:10|russ2000_2_0453|NWFL|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||9.5238|9.4519|9.5238|9.8124|9.4519|9.4519|12.1212|18.4704|15.8727|8.658|9.0428|8.0808|9.0909|8.3694|7.9846|7.4074|7.1188|8.0327|6.9264|7.7441|8.4271|9.8509|9.9471|10.2549|11.1592|11.3516|11.4517|11.544|13.5469|15.671|15.7287|17.316|17.0274|17.316|20.7157|17.7431|18.4704|17.9048|18.886|18.5281|19.0667|18.7758|18.5152|19.6848|19.7867|18.2121|17.5152|18.7576|17.1|16.6667|16.8424|15.1515|18.9758|18.7576|17.303|16.4242|15.5515|16.1818|16.5152|16.8121|15.9455|14.4606|16.697|16.0545|17.8121|18.6364|18.2424|18.5455|19.8133|19.1533|19.0333|19.0973|19.3333|18.4867|19.6333|19.2067|19.4667|19.3333|19.1667|19.0137|18.6667|19.019|22|26.6667|28.1533|30.17|31.71|30.1|36.02|38.93|33|31.8|35.9|30.85|39.03|26.59|24.7|25.03|
2020-10-24 14:13:12|russ2000_2_0454|NXGN|price_next_month|2.7188|2.8125|1.875|1.9688|1.1563|0.3594|0.4375|0.375|0.2656|0.25|0.2656|0.3281|0.4375|0.25|0.25|0.2969|0.3125|0.2813|0.3125|0.1719|0.1719|0.1563|0.1094|0.2031|0.2031|0.1875|0.2031|0.1875|0.2344|0.2813|0.3125|0.25|0.1875|0.1875|0.1875|0.1719|0.1719|0.1875|0.1719|0.1484|0.3125|0.2188|0.25|0.5|0.6875|0.4844|0.5|0.4063|0.4375|0.6408|2.4375|2.4375|2.7188|1.1095|0.961|0.8672|0.7345|0.8125|1.0313|0.8595|0.9768|0.797|0.5547|0.5703|0.5547|0.9375|0.8125|1.3125|1.2969|0.9609|0.9297|1.1797|1.3037|1.7|1.4688|2.11|1.9284|2.0225|2.53|3.1187|3.7963|4.45|5.9775|7.0812|5.375|5.9688|6.33|8.4612|11.895|14.48|16.7125|22.125|16.78|16.56|21.22|21.215|20.235|19.37|18.115|15.195|16.06|16.425|19.245|18.64|26.81|27.485|30.51|25.77|32.005|27.46|32.13|39.92|44.86|45.68|38.91|40.56|37.4|16.16|17.45|18.24|17.87|22.87|22.82|18.41|14.77|15.51|15.11|16.29|15.595|12.75|14.05|13.11|14.08|12.28|12.89|15.01|14.26|17.1|14.07|13|13.43|20.13|14.77|17.68|18.79|16.36|16.905|13.86|10.55|14.62|15.01|
2020-10-24 14:13:15|russ2000_2_0455|NXRT|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.91|13.33|13.32|13.13|13.94|19.64|17.43|22.83|24.3|25.48|23.38|27.53|25.5|28.59|32.54|35.52|36.9|42.56|46.49|45.43|21.69|34.39|44.25|
2020-10-24 14:13:16|russ2000_2_0456|NYMX|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.344|6.75|6.375|6.25|2.75|5.063|3.125|4.406|3.4375|3.25|5.4375|4|3.0938|2.5|1.9|2.65|3.93|3.95|3.7|5.05|2.95|3.71|3.67|3.26|2.459|4.32|4.61|3.23|2|2.62|2.06|2.54|2.15|2.06|3.97|2.88|3.46|3.5499|6|5.52|6.17|5.62|5.055|4|5.55|3.52|2.86|4.83|4.45|4.4|3.38|2.92|3.76|8.25|8.21|9.02|8.48|8.29|8.05|6.19|6.65|7.28|5.02|5.2|6.75|5.945|5.48|4.61|4.41|0.395|1.4|1.3|3.22|2.5|2.56|3.32|3.25|2.93|3.77|4.1|3.79|3.2|3.98|3.4|2.34|1.75|2.09|1.71|1.88|3.06|2.14|3.31|2.54|
2020-10-24 14:13:19|russ2000_2_0457|OBNK|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34|41.22|37.64|35.02|34.285|33.38|32.98|37.16|19.35|20.66|21.6|
2020-10-24 14:13:19|russ2000_2_0458|ODT|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.19|22.07|23.37|17.35|13.32|24.12|37.06|25.27|31.45|24.83|38.66|16.17|
2020-10-24 14:13:20|russ2000_2_0459|OFED|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.96|11.5|11.9|11.27|11.85|12|13|16.01|14.58|15.26|14.94|16.66|17.56|17.7|17.32|18.5|19.01|20.02|18.7|19.75|18.775|18.58|19.8618|23.9999|21.55|24.73|27.76|28.35|29.79|28.74|28.56|26.78|25.37|26.24|23|22.33|26.87|17.01|25.45|22.3|
2020-10-24 14:13:21|russ2000_2_0460|OLLI|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.15|16.08|17.98|22.49|23.87|27.33|28.45|33.3|42.05|46.75|52.8|60.45|72.85|89.29|69.25|89.69|84.25|58.4|61.15|51.59|98.73|93.14|
2020-10-24 14:13:22|russ2000_2_0461|OOMA|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.95|7.12|6.03|5.97|7.99|8.98|9.05|10.4|7.95|10.9|11.95|10.65|15.15|15.93|14.36|13.51|10.67|10.72|12.43|11.2|18.69|13.4|
2020-10-24 14:13:23|russ2000_2_0462|OPBK|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.25|12|11.9|14.15|13.5|13.55|13.35|11|9.6|8.5|6|5.25|3.25|3.25|2.05|1.25|0.85||0.4|1|1.01|1.02|1.5|1.41|1.8|1.46|1.3|1.4||2|3|3|5.24|6.25|7.3|7.9|8.5|7.25|7.1|6.3|5.9|5.83|6.45|5.99|6.07|6.12|7.7|7.35|7.945|9.2|9.9|12.45|13.62|11.19|9.02|9.01|9.9|9.74|10.12|7.5|6.7|6.23|
2020-10-24 14:13:24|russ2000_2_0463|OPI|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||81.72|95|91.32|106.12|105|107.52|105.8|108.4|110|85.16|91.04|97.32|92.36|94.68|97.44|102.08|102.44|95.76|99.28|100.32|100.96|87.52|93.68|92.36|75.36|67.2|63.88|71.04|93.28|86.6|77.48|84.8|72.44|76.2|72.64|52.28|65.16|39.2|30.11|28.96|27.26|29.81|32.35|26.46|24.61|21.31|
2020-10-24 14:13:25|russ2000_2_0464|OPTN|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19|17.2|19.28|28.15|11.13|6.83|10.33|6.74|6.48|8.47|3.89|4.54|3.96|
2020-10-24 14:13:26|russ2000_2_0465|ORC|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.8|13.81|11.19|11.23|13.39|12.2|13.15|13.52|13.34|13.57|11.51|9.86|10.03|10.43|10.21|10.08|10.97|10.12|10.05|10.25|9.04|7.45|7.67|6.94|6.66|6.57|6.31|5.68|5.95|2.58|4.56|5.11|
2020-10-24 14:13:27|russ2000_2_0466|ORRF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.5692|11.7345||14.1781|14.9243|13.9915|14.4113|14.9243|15.1109|14.943|16.4541|15.8576|16.9065|18.9222|19.3335|19.9505|20.0534|27.6644|29.5011|31.2925|38.322|36.5079|38.5488|39.9093|36.7347|40.1905|35.2381|32.8571|31.381|35.4762|35.4762|35.2381|32.7619|28.1|31.38|30|31|29.75|29.5|29.25|24|36.58|37.28|34.11|26.01|22.5|23.5|27.3|28.61|25.1|12.81|8.16|7.96|8.6|9.64|10.43|14.74|13.7|17.6|16.99|16.2|16.75|16.46|16.81|16.98|16.75|17.07|17.79|17.45|18.26|19.68|22.5|21.5|22.4|25.25|24.55|23.95|26.55|24.08|19.57|18.87|21.72|21.54|22.19|12.26|12.77|12.9|
2020-10-24 14:13:29|russ2000_2_0467|OSBC|price_next_month|||||||||||||||||||||||||||||||||||||||||||5.625|6.15|6.15|6.225|5.6813|5.1|5.4|5.85|6.5998|6.8628|7.1248|7.4528|7.4068|7.7348|8.9068|9.0938|10.3127|11.1797|11.7187|11.4377|8.2969|10.0781|9.6094|10.125|10.0313|8.7188|7.9688|7.875|8.4844|9|9.6563|12.0263|12.69|14.7938|14.7413|18.975|19.1|19.235|19.33|20.805|22.08|25.29|26.7|25.19|28.34|30.88|30.63|30.15|28.67|30.49|31.84|30.72|30.05|29.22|27.61|30.11|29.91|25.46|24.76|11.28|19.81|13.02|7.1|5.57|6.92|6.83|6.49|1.89|1.57|1.7|1.09|0.98|1.22|1.18|1.8099|1.39|1.445|1.3|3.19|5.44|5.66|4.86|4.7|4.77|4.76|5.25|5.85|6.46|6.19|7.06|7.1|7.05|8.23|10.55|11.1|11.9|13.45|14.55|13.85|15|15.13|13.44|12.94|12.62|11.91|12.945|6.24|6.98|7.74|
2020-10-24 14:13:31|russ2000_2_0468|OSG|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.6164|4.1752|4.0375|3.7796|4.48|3.5|2.46|2.74|2.8|3.1|3.99|3.19|1.84|2.16|1.99|1.75|2.22|2.08|1.95|2.1|
2020-10-24 14:13:32|russ2000_2_0469|OSMT|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.15|7.78|3.66|3.89|3.93|6.975|2.83|6.67|5.46|
2020-10-24 14:13:33|russ2000_2_0470|OSPN|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.75|6|4|7.25|5.875|6|4.875|14.9375|14.6875|13.375|13.5|6.75|5.1875|2.85|1.4|2.42|2.722|1.051|1.25|0.72|1.38|1.9|2.82|2.45|2.14|2.134|2.58|5.55|6.25|10.51|9.05|10.39|7.87|8.05|9.96|14.2|18.69|23.64|38.4199|22.84|14.26|10.58|7.58|8.82|6.31|7.17|7.79|6.37|7.91|6.14|6.38|8.25|12.83|12.8|6|6.62|9.59|8.62|7.34|8.14|8.45|8.63|7.79|7.59|7.59|11.89|18.36|27.3|24.08|28.02|18.72|16.64|16.2|15.73|18.31|14|12.325|14.15|12.5|14|12.8|20.5|16.45|12.9|18.19|13.77|14.61|17.39|15.15|27.78|26.6|
2020-10-24 14:13:35|russ2000_2_0471|OVBC|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||9.42|9.6|7.2|8.9578|9.2137|9.7256|10.7493|11.5171|11.5171|11.4371|13.2767|16.2133|15.7867|15.36|21.0133|25.6|28.16|26.88|26.88|25.6|26.8|26.4|23.5|21|21.2|20|19.96|20.04|17.2|19.04|19.04|18.88|16.712|17.6|18.2|19.2|19.8|23.048|27.512|25.4|25.52|27.6|26.6|26|25|25.3|25.27|25.15|25.226|25.25|25.07|25|25|26.44|25.05|23.05|19|18.85|22.35|29.46|22.15|19.28|20.84|21.24|18.51|19.5|19.5|17.2|17.1|18.48|19.33|19.48|18.97|18.41|19.4|22.5|20.51|22.27|21.65|23.05|23.3|24|22.92|23.2|23.92|23.23|21.89|21.86|24.1|28.005|28.9|33.85|35.6|41.1|45.55|48.9|34.94|35.88|37.58|36.06|36.74|33.05|25.2|19.7|22.97|
2020-10-24 14:13:37|russ2000_2_0472|OVID|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.25|9.71|8.38|9.64|6.16|8.35|5.43|2.7|1.92|2.71|2.395|3.88|2.77|7.46|5.99|
2020-10-24 14:13:38|russ2000_2_0473|OVLY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.823|2.013|2.165|2.298|2.583|3.101|3.793|3.319|3.161|4.716|3.753|3.185|3.111|3.074|3.297|3.407|3.481|3.222|3.052|3.333|3.407|3.555|4.148|3.778|4.074|4.29|5.689|7.045|7.022|8|8|8.445|16.222|13.733|13.167|13|14.667|14.75|13.5|14|12.6|11.1|10.95|9.99|8|8.25|7|6.3|5.5|3.9|4.1001|4.3|4.45|4.48|5.5|5.5|5.81|5.95|5.8|5|5.8|7.02|7.25|7.4353|8.59|8.05|7.9|8.1|8.37|9.56|9.91|9.8|10.55|9.75|10.12|9.554|9.73|9.58|9.6|10.54|12.59|13.901|14|16.73|23.68|22|21.8|20.26|19.15|19|19.21|16.96|18.84|13.49|12|11.65|
2020-10-24 14:13:40|russ2000_2_0474|PAR|price_next_month|16.3333|15|10|8.6667|9|10.6667|9.3333|11.6667|10.6667|11.8334|11.3333|12|15.1667|11.5001|8.75|8.6667|8|7.1667|3.4167|3.75|4.6667|6|5|4.75|4.6667|5.4167|4.3333|3|3.25|2.8334|2.0833|2.0833|2.9167|2.25|1.9167|3.75|5.75|4.75|3.9167|4|3.0833|2.75|4.9167|5.9167|5|4.6667|5|4.167|5.583|6.083|6.583|6.167|9.833|9.583|9.167|8.833|5.75|5.833|6.6667|4.917|5.292|4.3333|4.2083|3.9583|4.3333|5.4583|2.7917|3.8333|2.9167|2.2083|1.875|1.6133|1.7|2.6667|1.9267|2.3333|3.2133|3.5667|4.3667|3.6333|3.4533|4.2|4.4333|5.76|7.58|6.3733|7.1267|8.9733|13.0667|22.6667|16.26|21.73|16.74|8.2|8.14|9.5|10.05|8.49|8.56|7.85|6.73|8.17|4.95|4.53|5.25|5.52|5.45|5.79|7.01|5.98|6.25|6.04|4.24|3.86|3.677|4.71|5.09|5.13|5.3538|4.44|4.19|4.2|5.56|5.41|4.83|3.9|5.139|5.74|4.12|4.5583|5.26|5.82|6.39|5.15|5.54|6.51|8.55|8.96|10.94|8.6|14.29|18.68|17.7|24.93|23.71|25.99|25.06|34.03|18.91|30.76|38|
2020-10-24 14:13:42|russ2000_2_0475|PARR|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.9163|10.4863|15.2528|17.1594|17.9221|21.4493|18.6084|20.1147|16.1443|16.1047|23.6863|18.8301|21.1591|22.8934|18.6319|14.7073|13.8|15|16.4|18.17|20.81|19.1|17.36|17.42|19.46|15.18|18.18|21.2|22.87|22.18|6.77|8.21|7.16|
2020-10-24 14:13:44|russ2000_2_0476|PBIP|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.6484|11.3652|11.6183|12.4868|13.6306|13.8742|14.319|14.6367|14.4567|14.3614|13.4823|13.101|12.9316|11.3853|9.5319|11.756|12.3279|12.0208|10.6651|10.0932|8.2504|5.9839|7.0642|6.4181|7.8585|6.0898|5.4861|5.4544|5.878|5.7933|6.2169|7.1807|8.7693|10.3792|10.8981|10.61|10.71|11.67|12.23|12.25|12.68|14.91|14.56|15.13|14.62|14.19|14.61|17.2|17.84|17.49|17.84|17.71|17.95|19.59|17.15|17.73|17.24|18.3|16.99|18.42|12.27|11.48|11.13|
2020-10-24 14:13:45|russ2000_2_0477|PCB|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.0635||13.6687|16.0594|18.595|20.5109|22.5394|25.0751|28.5687|32.8512|33.5274|36.6266|34.9361|34.3727|31.5552|29.8648|24.0045|22.4267|17.8062||10.7626|5.4095||7.438|6.7618|9.0158|5.8603|3.7415||4.0571|2.9301|2.8174|2.3666|2.9301||3.6965|4.0571|4.3952||6.7618|9.0158||9.7671||9.9549|10.7438|11.9835|9.9587|10.5785|9.5455|10.4545|10.6818|12.7499|14.5|13.5|13.965|14.75|15|17|19.67|14.77|17.83|16.99|16.26|17.13|8.64|10.05|8.9|
2020-10-24 14:13:46|russ2000_2_0478|PCSB|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.46|17.2|18.97|18.92|20.72|19.88|20.05|19.67|19.35|19.93|20.02|20.21|13.3|12.27|12.67|
2020-10-24 14:13:47|russ2000_2_0479|PCYO|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||0.7|1|0.899|1.1|1.563|1.9|3.75|3|2.8|2.3|2.2|1.9|2.1|1.55|1.6|1.4|1|3.6|2.3|1.7|1.25|1.8|1.4|1|1|1|1.05|0.75|1|0.8|0.9|1|1.4|1.8|1.7|2|2.5|7.3|9.2|9.05|7.85|8.25|7.2|7.57|6.2|7.5|14.46|9.8201|7.25|8.22|8.21|7.46|9.2|7.6|5.57|5.8939|5.99|2.64|2.86|3.505|3.1|2.7|2.59|2.7902|3.06|3.674|3.82|3.3|2.08|1.75|2.25|2.05|2.29|2.98|4.63|5.64|4.97|6.6|5.95|6.65|6.29|4.09|5.08|4.904|5.09|4.36|4.36|4.56|5.73|5.35|5.55|7.45|7.55|8.55|9.2|10.2|11.34|9.99|10.03|10.69|10.21|12.58|8.97|8.75|9.18|
2020-10-24 14:13:49|russ2000_2_0480|PDLB|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.9|15.14|14.51|15.5|13.76|12.73|14.08|14.24|13.91|14.7|8.8|10.76|9.09|
2020-10-24 14:13:50|russ2000_2_0481|PDVW|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:13:50|russ2000_2_0482|PEBK|price_next_month|||||||||||4.1395|4.1395|4.6914|4.4154|4.1395|4.4154|3.5875|3.8635|4.2775|3.8635|3.8635|4.6914|5.1743|5.2433|5.3814|5.6573|5.4503|5.2433|5.2433|5.5193|5.2433|5.2433|4.7603|5.0019|4.6914|4.5536|4.9674|4.7604|4.5535|4.2775|4.4154|4.6914|4.8293|5.6572|6.3817|6.7611|6.6922|5.9337|5.795|5.1056|5.795|6.0028|6.0712|6.0712|6.2782|6.2782|6.1747|8.4997|10.0175|10.0175|10.1693|10.0175|8.6136|7.7218|9.1068|9.1068|7.9685|6.7163|6.7163|6.4488|6.3236|6.7931|7.0123|8.0391|8.5149|7.5131|8.0391|8.1392|6.8921|7.2327|7.438|8.6952|8.7102|9.6419|9.0709|9.3664|9.4165|9.702|9.8072|10.1433|11.157|12.4022|14.3526|14.9636|16.3967|17.2485|16.9697|18|15.5726|13.8636|11.8273|7.7273|10.6818|8.1818|4.8436|5.4545|6.2014|4.5455|5.4182|4.8273|4.4273|4.8|6.1818|5.9364|4.1818|4.7909|6.9545|7.4|9.2636|8.9091|10.3455|11.8182|11.2727|14|14.0545|14.6818|15.8327|16.1727|16.6818|16.8818|15.9091|17|17.5455|17.6182|18.7455|22.0455|26.9909|29.3636|34.0545|31.35|29.65|31.31|28.7|26.47|26.97|27.66|28.91|30.75|16.56|16.44|15.9|
2020-10-24 14:13:53|russ2000_2_0483|PETQ|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.32|25.63|21.37|26.67|26.65|34.26|24.64|31.82|34.12|26.31|24.71|20.16|34.9|34.54|
2020-10-24 14:13:53|russ2000_2_0484|PFBI|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||9.5377|9.28|8.8506|9.4518|10.4832|12.2877|14.3498|15.9825|14.9511|13.9204|13.6237|11.5486|10.1501|10.105|8.1201|6.7668|5.3232|4.6916|3.6992|4.4661|5.03|5.7093|6.1352|6.0269|6.691|5.7534|4.4173|5.7166|6.6044|6.5538|6.3517|6.3806|6.1352|7.2107|6.7776|8.6037|8.097|8.7351|9.2461|10.9351|11.3321|11.0578|10.3865|9.939|11.1877|11.8084|10.3576|9.3111|9.2028|7.7736|6.0053|5.4928|3.6884|4.535|4.9226|4.7421|6.1388|5.7382|4.6772|4.5833|5.2763|5.2041|3.5079|3.3419|5.4062|5.6227|6.561|7.8819|8.1995|8.6037|8.4882|10.4226|10.3636|11.7309|10.5018|11.3455|11.1055|11.3236|10.2545|11.92|11.2873|12.3418|12.2473|16.064|17.016|16.632|16.888|20.41|18.97|19.53|17.75|16.13|16.7|15.81|17.37|17.84|11.82|11.27|12.09|
2020-10-24 14:13:56|russ2000_2_0485|PFGC|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.2|22.41|23.93|26.51|24.7|23.7|23.5|26.5|28.5|33.05|29.85|37.65|30.5|32.79|39.77|39.91|46.31|51.91|22.48|27.74|37.48|
2020-10-24 14:13:57|russ2000_2_0486|PFNX|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:13:57|russ2000_2_0487|PFSW|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||164.7937|70.5|21.7375|9.1062|4.4063|4.5531|4.418|3.76|4.324|3.713|2.1103|1.551|2.068|1.88|3.76|10.387|8.037|8.319|7.4683|7.5623|13.019|12.079|11.045|7.661|6.909|5.734|4.7|3.149|6.439|4.042|4.794|7.144|5.358|4.6892|4.13|2.45|0.87|0.9|1.26|1.67|1.7|2.998|2.83|3.69|4.28|4.97|4.72|3.419|3.14|3.71|3|2.91|3.23|4.03|3.98|6.27|9.1|8.96|8.03|10.86|11.81|10.97|13.64|14.35|12.01|12.71|10|9.09|8.51|5.95|8.02|8.7|7.42|8.61|9.85|7.12|6.26|5.12|4.15|2.57|4.66|2.97|5.76|6.42|
2020-10-24 14:13:59|russ2000_2_0488|PI|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.97|34.25|32.36|29.52|47.84|39.56|23.56|12.58|22.095|24.98|14.9|17.95|32.38|29.84|26.5|14.25|27.12|28.65|
2020-10-24 14:14:00|russ2000_2_0489|PIRS|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.53|1.9|2.23|2.28|1.69|1.8599|1.4699|2.4899|5.44|6.34|7.12|6.55|5.29|5.23|2.92|3.54|4.63|3.08|3.42|2.12|3.06|2.07|
2020-10-24 14:14:01|russ2000_2_0490|PJT|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.07|28.06|23.45|22.8|26.7|31.18|33.8|40.11|37.86|45.03|52.93|54.7|49.89|40.61|41.73|40.94|39.68|43.96|43.88|48.23|61.98|
2020-10-24 14:14:02|russ2000_2_0491|PKBK|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.4329|2.5354|2.4458|2.3049|3.0218|2.8171|2.9197|3.3038|3.4369|4.789|4.7468|4.789|4.8031|6.3891|5.6387|5.3479|6.2809|6.5953|9.9386|8.3566|7.2045|7.1112|7.9205|7.8089|7.1039|7.8089|7.4459|5.7115|4.2336|4.0539|3.1816|4.8955|4.7288|4.3541|4.875|5.0238|4.995|5.5883|5.0091|4.4085|3.8441|3.1046|3.8779|3.2847|3.8497|3.1729|4.5203|5.43|5.9354|6.1362|7.8478|8.0322|7.4688|7.9093|8.7084|8.927|8.5377|8.5377|9.1715|9.4709|11.2772|15.1014|16.0406|18.4711|18.595|16.9421|17.1901|21.7273|19.9273|17.7|19.8727|21.3727|20.3818|22.1636|11.38|12.22|12.69|
2020-10-24 14:14:04|russ2000_2_0492|PLAN|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.3|25.91|38.05|50.37|47.52|53.78|28.39|47.01|63.97|
2020-10-24 14:14:04|russ2000_2_0493|PLNT|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16|16.19|15.4|15.47|19.29|19.95|20.09|19.24|23.21|26.27|32.9|37.66|45.35|50.98|54.92|71.47|76.05|58.64|76.33|39.84|60.47|63.53|
2020-10-24 14:14:05|russ2000_2_0494|PLSE|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.17|4.4|6.3|6.35|20.08|30.53|19.02|22.89|14.74|16.45|14.34|12.46|16.54|13.24|14.34|14.66|6.27|10.5|11.66|
2020-10-24 14:14:06|russ2000_2_0495|PMBC|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.25|12.875|8.25|6.406|6.063|6.15|7.05|6.25|7.65|7.85|6.75|6.95|7.4|7.4|8.92|10|10.12|11.05|10.79|13.13|16.61|13.4|14.05|17.75|17.86|19.74|17.48|16.45|16.37|14.26|14.26|15.73|11.36|9.87|6.42|6.41|5.25|3.6|3.91|3.25|3.03|2.73|3.55|3.04|3.9701|4.25|4.4|3.5|3.19|5.4|7.02|6.84|6.25|5.81|5.55|6.34|6.23|6.33|6.75|7.1|7.06|7.16|7.36|6.77|7.16|7.16|7.22|7.36|7.65|7.55|8.65|9.3|8.75|9.45|9.9|9.17|7.69|7.75|8.31|7.15|7.73|3.84|3.4|3.68|
2020-10-24 14:14:08|russ2000_2_0496|PQG|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.3|16.26|13.81|18.11|17.88|14.63|15.2|16.48|15.46|16.84|10.87|13.29|10.12|
2020-10-24 14:14:09|russ2000_2_0497|PRMW|price_next_month||||||||||||||||||||||||||||||||||||||6.1875|9|15.9375|15.5|27.625|37.25|27|21.375|12|10|8.813|9.25|11.375|8.25|6.625|8.125|8|7.125|8.25|9.266|10|10.375|8.5|5.844|7.875|5.875|3.25|3.5|3.594|4.313|6.125|5.219|5.375|6|8.813|9.19|13.15|14.04|17.03|20.22|16.65|18.5|17.55|18.35|22.73|26.05|27.93|30.36|27.9568|26.26|24.25|22.39|23.2|14.81|11.65|14.96|13.24|14.64|14.17|16.19|12.31|7.17|5.71|2.99|3.34|0.66|0.74|2.02|5.54|7.9|8.08|8.37|5.94|8.2|8.04|8.92|8.29|7.08|7.03|6.55|8.43|7.65|9.06|10.95|8.37|8.2|7.86|8.12|6.87|6.07|7.6|8.71|11.24|10.45|10.27|13.26|14.93|13.11|10.6|13.17|15.54|15|16.66|14.3|15.99|15.04|15.18|15.51|12.79|12.85|15.29|10.26|14.21|13.88|
2020-10-24 14:14:12|russ2000_2_0498|PRNB|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:14:12|russ2000_2_0499|PRPL|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.5|9.56|9.68|9.74|9.46|9.9|9.95|9.93|10.0308|10.03|8.41|8.35|5.6|5.79|4.81|6.52|6.69|9.19|5.02|18.42|24.85|
2020-10-24 14:14:12|russ2000_2_0500|PRSP|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25|21.65|25.56|17.34|20.81|23.26|25.75|26.34|16.78|23.03|19.35|
2020-10-24 14:14:13|russ2000_2_0501|PRTK|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.28|0.26|0.5|0.8|||49.0001|||130.0003|190.2004|141.2003|114.8002|137.2003|207.6004|158.2003|179.4|165|151.2|87|84.6|36|56.178|169.2|81.72|107.88|92.16|80.76|93.6|103.32|116.52|94.44|96.36|136.68|77.4|64.08|66|58.8|34.2|37.56|40.68|36|25.92|21.6|32.74|31.39|25.65|20.81|17.91|14.61|13.74|13.45|15.6|22.15|23.65|24.7|18.7|13.2|10.55|8.91|5.62|6.32|3.94|3.24|3.92|4.7|5.18|5.46|
2020-10-24 14:14:15|russ2000_2_0502|PRTY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.7|19.86|16.82|12.17|14.95|14.18|17.49|14.25|13.45|16|12.85|14.25|15.65|15.5|12.45|10.19|8.54|6.87|5.86|2.61|0.3978|1.42|2.58|
2020-10-24 14:14:16|russ2000_2_0503|PSDO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:14:16|russ2000_2_0504|PTE|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||882|808.7426|716.6929|753.4541|532.8879|551.4155|330.8494|55.86|88.2|44.1|14.7044|73.5|88.2|47.0541|117.6353|73.522|132.3397|102.9309|411.7235|882|796.979|791.0973|562.8|420.84|149.52|55.02|49.98|57.54|60.06|53.34|57.96|57.54|78.96|57.9642|55.44|47.4558|43.6758|36.9558|33.6|62.58|77.28|59.6358|49.98|35.6874|29.82|26.082|34.02|139.86|142.38|115.08|115.5|93.66|84.84|48.72|44.1|24.15|25.62|24.5112|23.9442|17.472|12.9|5.3994|7.02|7.14|9.6|8.0394|6.12|5.4504|4.527|3.45|3.27|14.45|21.48|27.07|22.96|18.31|28.97|15.7|15.49|8.81|5.52|3.06|2.72|1.04|1.23|1.03|
2020-10-24 14:14:18|russ2000_2_0505|PTI|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.64|9.4|11.69|15|13.74|7.13|4.87|2.11|6|4.74|2.84|2.2|3.63|1.31|0.97|0.8367|2.31|1.13|1.36|1.09|
2020-10-24 14:14:19|russ2000_2_0506|PTN|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||2850|3000|2000|700|400|175.2|75.2|125|86.24|76.24|57.52|67.52|87.5|63.75|67.5|42.5|50|49.38|61.88|41.88|29.38|40|42.5|50|51.875|35.5|28.6|52|35|38|27|16|14|16.5|24.3|28.3|43|37.3|35.5|35.4|23.5|23|17|19|22.6|32.9|25.8|19.8|28.5|23.3|20.2|18.3|4.025|2.971|2.6|1.4|1.201|0.875|1.398|2.69|3.1|2.9|3.2|1.79|1.37|1.11|0.899|1.05|0.635|0.5|0.65|0.65|0.71|0.59|0.601|0.7|0.5801|1|1.25|1.0001|0.6299|0.7093|0.905|0.9602|0.783|0.48|0.59|0.8148|0.52|0.41|0.3|0.422|0.75|1|1.2|0.96|0.8998|0.6917|1.24|0.9095|0.808|0.6521|0.4845|0.5766|0.399|
2020-10-24 14:14:21|russ2000_2_0507|PTVCB|price_next_month|||||||||||||5.3333|6.4|6.6667|5.9333|4.9333|5.0333|3.6667|3.3333|3.4333|3.8333|4.3333|4|4.3667|5.2667|5.4|5.2|5.4667|5.6|4.9|5.0667|6|6.4667|7.0667|7.0667|7.2|8.2667|8.8|9.0667|8.9333|11.2|11.7333|11.4|12.4|12.1|11.8|13.8|13.2|12.3|12|13.8|11.8|15|14.2|14.2|14.2|16.2|16.7|18.25|18.8|17.8|18.375|17.4|18.8|16.3|16.5|15.3|15.7|12.75|15.15|19.85|20.728|20.112|17.92|16.944|21.992|17.216|19.696|19.272|23|24.74|24.55|30|30|25.57|25.08|26.48|24.95|27.25|25.69|25.1|25.24|25.15|25.87|26.12|24.63|25.26|26.37|26.67|23.77|21.25|18.19|16.79|20.05|21.67|22.81|23.79|25.09|22.34|25|22.47|23.09|24.23|23.03|21.94|21.77|23.23|24.35|24.7|24.3|26.71|27.33|24.96|26.01|24.7|26.92|23.1|22.69|23.32|23.23|24.73|24.44|26.49|24.6|24|24.5|23.4|22.95|23|23.3|23.35|23.05|18.43|16.25|16.55|15.91|15.59|15.62|12.8|14.11|
2020-10-24 14:14:23|russ2000_2_0508|PUB|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:14:24|russ2000_2_0509|PUMP|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.8|13.35|14.32|20|16.11|15.93|17.62|13.33|22.65|20.4|8.54|11.6|2.23|4.96|4.26|
2020-10-24 14:14:24|russ2000_2_0510|PVAC|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.625|57.9|46.5|37.05|40.23|43.3|34.37|89.01|81.46|56.08|41.07|29.54|25.8|30.19|2.26|9.41|9.99|
2020-10-24 14:14:25|russ2000_2_0511|PVBC|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.85|12.46|13|13.66|15.42|15.57|18.4|20.85|21.9|23.1|25.75|27|27.8|27.73|21.48|22.9|27.27|23.61|12.45|8.7|7.74|7.96|
2020-10-24 14:14:26|russ2000_2_0512|PYX|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:14:26|russ2000_2_0513|QCRH|price_next_month|||||||||||||||||||||||||||||||||||||||||||4.4444|4.2778|4.5556|4|4.1666|4.111|4.333|4.555|5.222|5|5.667|5.889|5.806|6.5|7.778|9.445|9.445|12.445|13.7778|12.611|11.778|14.417|13.417|12.5|10.75|9.25|8.583|11.5|7.3333|7.083|7|6.733|7.4|7.567|8.7333|9.86|9.7667|11.5067|11.6333|13.3267|15.0533|18.6807|19.3333|19|18.2|22|20.95|21.5|20.46|18.5|18.25|17.57|17.49|17|15.2|15.85|14.94|14.4201|16.2|11.5|11.8|10.75|9.205|10.5|9.9|8.47|8.75|9.8|9.3|8.14|7.54|8.77|9.1|9.08|12.1899|13.39|15.15|13.3|15.77|15.25|16.03|17.02|17.05|17.28|17.81|17.9|18.08|22.07|22.5|23.21|23.55|26.79|31.41|42.65|42.9|47.8|48.55|43.05|45|48.65|39.16|33.54|34.08|33.86|37.39|42.47|23.81|26.92|27.49|
2020-10-24 14:14:29|russ2000_2_0514|QES|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:14:29|russ2000_2_0515|QHC|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:14:29|russ2000_2_0516|QTNA|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:14:29|russ2000_2_0517|QTRX|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.49|16.64|14.75|18.38|17.87|25.73|32.42|21.41|23.2|19.21|27.8|43.38|
2020-10-24 14:14:30|russ2000_2_0518|QUOT|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.6|23.99|12.79|16.73|13.03|10.4|9.39|6.32|10.91|13.72|13.03|10.95|9.5|11.45|16.95|11.85|12.95|13.9|14.01|10.78|9.89|10.94|7.99|9.92|6.23|7.46|7.75|
2020-10-24 14:14:31|russ2000_2_0519|RAMP|price_next_month||||1.1869|1.0816|1.1244|1.2065|1.2299|1.5852|1.5539|1.4173|1.7491|2.5625|2.2188|1.9375|1.8907|1.8438|2.0625|1.5625|1.625|1.9844|2.0313|1.8438|1.5938|1.7188|2.4688|2.6563|2.5938|2.7813|2.4375|1.9375|2.0313|1.8125|1.8125|1.9375|2.1407|1.9063|2.125|3.4375|4.0938|3.875|4.2188|5.5625|6.0625|5|6.0625|7.313|7.75|8.688|12.25|15|13.75|13.75|18.563|19.625|17.625|13.125|19.875|16.438|17|24.25|22.875|25.125|25.5|25.25|26.875|16.3906|25.25|27.1875|21.3125|40.25|34.3125|15.17|11.69|11.79|14.04|16.63|15.86|12.6|14.85|13.9|15.94|15.9|19.1|23|22|25|23.08|19|20.16|21.34|23.67|25.92|24.48|24.75|22.7|22.6|25.16|13.14|10.61|11.83|12.84|7.86|9.51|9.65|9.65|11.48|15.38|19.08|15.34|17.55|17.23|14.56|13.74|13.19|13.72|13.73|16.77|18.25|17.73|19.89|25.77|33.23|35.96|28.24|18.32|18.84|18.2|17.46|17.91|22.12|18.7|21.97|22.95|23.56|26.1|28.9|26.97|25.16|27.07|25.98|40.54|45.68|43.44|58.33|52.69|39.09|40.24|37.86|45.57|64.86|
2020-10-24 14:14:34|russ2000_2_0520|RARX|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:14:34|russ2000_2_0521|RBB|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.35|22.9|27.12|27.59|32.74|24.12|18.08|19|19.35|19.49|20.98|12.92|13.09|12.33|
2020-10-24 14:14:35|russ2000_2_0522|RBBN|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||84.1667|231.6667|213.3333|121.875|69.375|87.3|12.599|28.75|14.05|9|0.985|6|10.8|28.6|35.75|39.5|19.75|19.3|24.7|27.65|17.95|24.15|28.2|25.3|26.3|23.45|25.05|36.15|41.35|41.95|31.45|23|17.5|16.75|13.45|8.7|8.65|7.5|11.3|11.6|14.4|13.65|17.25|13.95|18.05|16.4|11.3|11.95|13.6|10.8|8.95|11|12.45|14.25|17.25|14.7|17.6|19|14.7|18.9|7.54|6.47|6.33|6.9|7.21|8.52|7.45|6.43|6.66|7.64|7.68|7.75|5.21|7.31|5.85|5.08|5.11|4.9|5.425|3.15|3|4.1|4.02|
2020-10-24 14:14:37|russ2000_2_0523|RBNC|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.2499|12.8|13.71|15.28|15.4516|19.41|21.33|21.65|24.71|23.3|26.62|22.43|28.95|24.21|21.39|22.83|23.33|23.73|22.02|9.74|14.65|14.73|
2020-10-24 14:14:38|russ2000_2_0524|RC|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.95|20.54|18.46|17.5|16.17|16.6|16.42|17.55|17.33|17.73|16.58|13.56|15.03|14.76|13.54|14.23|13.5|14.15|14.9|15.8|15.15|14.65|16.5|16.09|13.97|14.45|14.72|15.78|15.2|4.8|8.05|11.35|
2020-10-24 14:14:39|russ2000_2_0525|RCKT|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.4|21.24|19.96|40.32|46.36|31.04|33.04|36.96|7|7.8|7|8.16|2.92|17.19|18.89|21.9|15.1|19.19|13.91|11.62|23.31|14.18|22.55|23.64|
2020-10-24 14:14:40|russ2000_2_0526|RCKY|price_next_month||||||||||||||||||||||||||||||||||||||||12|10.5|10|19.25|14.25|12.75|10.75|10.5|8.75|8.875|5.625|5.875|6|6.75|7.5|9.375|11.25|12.875|18.875|17.375|15.25|16.813|10.375|6.75|5.6875|5.375|7|7|7.125|5.875|5.0938|5.125|5.25|4.8|4.902|5.7|5.4|7.32|5.2|4.95|5.55|7.97|10.23|15.669|27.23|22.49|19.23|19.5|28.9|26.78|28.75|24.72|21.1|24.68|11.07|12.8196|15.49|11.2|11.63|7.03|6.79|5.3|5.25|2.48|3.45|3.65|3.76|8.31|8.59|9.83|7.97|9.14|11|15.23|12.7|10.6|11.1|14.15|11.48|11.94|14.12|14.8|17.28|15.16|15.52|14.64|15.08|13.14|13.71|22.44|18.16|12.75|10.89|12.05|10.97|10.7|12.65|14.2|13.95|18.3|17.2|23.85|25.85|28.72|26.81|25.51|31.52|27.81|27.14|21.45|22.75|25.26|
2020-10-24 14:14:42|russ2000_2_0527|RCM|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.55|13.03|11|16.37|27.13|29.84|21.04|23.27|20.07|11.24|11.17|11.7|9.56|10.82|9.04|9.14|8.75|8|7.72|6.55|5.65|5.41|2.55|3.14|2.49|1.93|2.35|2.31|3.16|3.85|3.73|4.23|7.15|8.66|9.14|7.97|10.5|12.93|9.05|12.54|9.03|12.26|17.24|
2020-10-24 14:14:43|russ2000_2_0528|RCUS|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.05|12.59|13.94|8.95|12.51|8.17|8.79|9.7|14.44|23.38|19.05|
2020-10-24 14:14:44|russ2000_2_0529|RDFN|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.7|25|28.2|22.76|23.68|17.53|14.57|22.64|17.64|15.975|21.625|13.5|41.7|54.08|
2020-10-24 14:14:45|russ2000_2_0530|REPH|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.2751|7.0819|2.7341|2.6445|8.3369|12.2633|9.5023|7.8528|7.1626|7.3687|7.7273|7.3777|7.2522|6.4723|8.3279|7.8528|9.816|4.7242|6.4454|6.8936|7.6287|9.0989|9.9236|17.08|7.6|4.32|2.03|
2020-10-24 14:14:46|russ2000_2_0531|REPL|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15|15.57|10.5|15.5|14|13.17|14.62|9.78|22.95|24.38|
2020-10-24 14:14:46|russ2000_2_0532|RETA|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.07|17.99|28.01|23.92|22.8|31.76|30.61|27.78|20.86|36.45|69.745|59.03|91.15|94.63|75.49|214.33|134.65|155.64|111.05|
2020-10-24 14:14:47|russ2000_2_0533|REVG|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25|27.68|27.83|28.71|32.79|20.12|16.13|14.44|7.76|10.96|14.11|11.1|11.97|4.45|5.59|8.37|
2020-10-24 14:14:48|russ2000_2_0534|RGCO|price_next_month||||||||||||||||||||||||||||||||||||||||||||5.4583|5.5|6|5.75|5.3333|4.75|5|5|5.25|5.9167|5.5417|5.6667|5.7083|5.5833|5.5833|6.0417|6.5833|7.3333|6.7917|6.7083|6.75|6.6667|7.375|6.875|6.9583|7.0417|5.8333|6.5|6.3958|6.3333|6.3333|6.4167|6.5833|6.5833|6.017|5.98|6.3967|6.5633|7.7333|7.5967|7.5333|7.8467|8.16|8.07|9|8.6533|8.8467|8.6833|8.3667|8.6333|8.2333|8.4333|8.51|9.3333|9.5493|8.9167|9.6833|9.5|9.1667|8.6667|8.5033|7.8667|8.6667|9.1767|10.1733|10.6833|10.5694|10.3333|10.3833|11.2567|10.5467|12.4334|12.2|12.0133|11.9667|11.836|12.4333|12.9667|12.6667|12.2|12.5667|12.6933|12.8667|13.3333|14.7667|14.0133|13.832|13.6667|13.8467|14.5667|16.66|15.9267|17|22.11|28.55|29.01|26.5|25.08|30.96|27.01|29.75|25.88|30.45|28.56|27.96|27.49|23.65|23.58|
2020-10-24 14:14:50|russ2000_2_0535|RGNX|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.01|17|10.76|7.87|14.07|18.5|19.1|20.25|32|35.8|29.85|76.8|69.4|43.33|58.49|48.53|36.34|38.99|29.43|38.1|27.53|
2020-10-24 14:14:51|russ2000_2_0536|RICK|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||4.375|4.25|4.438|5.25|5.063|4.25|2.75|2.25|2.625|2.5|2.844|2.875|0.313|0.688|1.25|4.25|2.3125|2.625|3.75|2|2|1.2188|2.5|2.22|2.77|2.87|2.65|2.75|2.23|2.24|1.58|1.4|1.631|2|2.52|2.48|2.38|4.42|3.05|2.8|2.93|4.01|5.4|6.95|8.65|6.44|9.61|9.8|11.21|25.5|21.78|16.48|9.69|5.38|4.53|6.59|8.47|9.34|12.72|7.7201|7.39|8.07|10.78|8.9|7.64|8.62|9.59|8.57|8.25|8.3|8.71|9.01|12.37|11.31|11.57|10.77|10.61|9.63|10.87|11.9|10.05|9.85|9.47|9.96|11.94|16.99|17.19|23.18|26.51|29.02|28.46|32.28|27.62|20.71|23.72|16.93|19.74|19.1|8.21|11.29|20.5|
2020-10-24 14:14:54|russ2000_2_0537|RILY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.7499|9.71|9.95|10.1|8.68|13.83|19.25|14.8|18.35|17.1|18.2|19.3|22.7|22.05|15.36|17.2|19.98|22.98|25.19|16.4|21.72|26.38|
2020-10-24 14:14:54|russ2000_2_0538|RLGT|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.05|0.95|1.01|0.7|0.55|0.49|0.61|0.6|0.49|0.311|0.23|0.24|0.16|0.2|0.28|0.205|0.245|0.24|0.27|0.38|1.13|2.09|2.45|2.18|2.39|2.12|1.85|1.7|1.7|2|1.95|2.4|2.62|3.09|2.99|3.87|4.18|5.75|7.38|4.25|3.29|3.46|3|2.68|3.98|5.3|5.58|5.16|4.7|3.63|4.01|5.84|4.21|6.33|6.33|4.92|5.44|3.4|4.03|5.17|
2020-10-24 14:14:56|russ2000_2_0539|RLH|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.375|13.813|7.938|10.75|7.938|8.5|7.188|7.875|6.688|7|5.625|5.313|5.1|7.95|5.98|6.2|7.4|6.74|5.45|5.75|4.3|5.65|4.63|4.71|6.6|5|5.59|6.045|6.92|6.9|7|8.76|13.29|11.03|10.67|12.81|12.39|12.62|10.72|9|8.84|8.96|7.88|3.19|2.95|4.25|5.57|4.78|7.72|6.16|8.05|7.8|8.16|8|6.88|6.91|7.92|8.56|5.6|8.35|6.9|6.36|5.27|5.95|5.91|5.54|5.43|6.27|6.62|7.67|8.42|7.1|8.52|6.89|8.39|8.45|6.8|7.15|9.2|9.65|10.1|11.2|11.99|8.43|7.9|7.14|6.33|3.61|1.24|2.33|2.12|
2020-10-24 14:14:58|russ2000_2_0540|RMNI|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.75|9.61|9.61|9.64|9.74|9.82|9.9|9.95|9.99|8.9|7.8|8.54|6.97|5.92|5.39|5.06|5.25|4.14|3.93|3.75|4.93|3.22|
2020-10-24 14:14:59|russ2000_2_0541|RMR|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.67|24.39|31.32|38.38|40.6|49.7|49.15|51.75|59.7|73.05|81.4|92.59|58.23|60.53|49.24|44.4|43.7|26.81|27.02|28.55|
2020-10-24 14:15:00|russ2000_2_0542|ROKU|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.01|46.28|30.33|45.54|71.64|32.52|68.6|93.51|102.62|137.1|82.53|128.65|200.34|
2020-10-24 14:15:00|russ2000_2_0543|ROX|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:15:01|russ2000_2_0544|RPD|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.28|22.21|14.53|12.76|11.76|18.13|12.35|14.84|16.89|18.15|19.35|25.86|29.13|36.48|31.45|50.18|57.99|44.42|60.8|38.52|53.08|64.04|
2020-10-24 14:15:02|russ2000_2_0545|RRR|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.7|22.15|23.41|24.41|22|23.12|23.59|32.69|28.73|34.3|26.29|22.09|27.47|21.5|20.18|23.36|7.82|10.79|17.77|
2020-10-24 14:15:03|russ2000_2_0546|RTW|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:15:03|russ2000_2_0547|RUBY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.25|22.96|18.1|18.42|15.04|7.51|8.88|4.01|6.15|4.86|
2020-10-24 14:15:03|russ2000_2_0548|RUN|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.77|11.19|10.2|6.965|5.1|6.26|5.82|5.03|6.8|5.63|6.05|9.82|14.99|12.59|10.38|15.24|20.33|16.26|14.7|10.57|26.17|79.97|
2020-10-24 14:15:04|russ2000_2_0549|RUSHB|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||5.3333|5.6111|5.3333|3.7778|2.5556|4.2222|3.6111|4.7778|4.1667|3.4444|5.0556|4.75|7.4167|7.2222|6|3.1944|2.5556|2.3889|1.6667|1.7778|2.5689|2.4444|3.2089|3.44|4.6667|1.8622|1.5556|1.8311|2.2444|3|4.48|5.1511|5.8|5.3956|7.1733|7.2311|6.3244|6.6533|7.0844|7.4933|7.6356|6.8622|7.2489|8|11.3245|11.3556|10.9067|10.68|6.9933|8.4667|5.7533|5.2733|6|7.1667|6.9133|9.4867|7.16|9.8267|11.8333|12.22|10.5667|8.92|11.4067|10.7133|9.0067|11.2267|11.9933|13.6867|15.44|15.1933|16.1667|19.4267|20.4333|19.0733|17.4133|16.5933|15.4467|16.48|14.29|11.3933|13.5933|15.7933|20.3533|21.1733|24.56|29.4|31.5133|24.6333|30.5933|25.8|25.7067|28.8|24.86|25.02|30.4333|19.62|23.6467|32.3333|
2020-10-24 14:15:07|russ2000_2_0550|RVSB|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.594|8.0625|8.5625|8.375|5.875|6|5.875|5.625|5.5625|5.0625|4.0313|4|4.2813|4.4297|4.8125|5.21|5.525|6|6.8245|7|7.36|7.485|8.18|9.5|9.625|10.545|10|10.4|10.85|10.825|10.475|10.395|10.665|11.685|12.87|12.75|13.7|15.75|15.85|14.07|14.87|11.03|9.79|6.08|5.4|2.04|2.79|3.05|3.7|2.61|2.28|2.49|2.06|2.7|3.02|2.95|2.35|2.46|2.29|1.34|1.43|1.76|2.48|2.75|2.69|2.82|3.4|3.9499|3.91|4.43|4.51|4.27|4.92|4.4922|4.44|4.91|5.49|7.56|7.14|7.18|8.8|8.73|9.1|8.64|8.7|7.43|7.38|8.3|7.2|7.98|4.39|4.79|4.21|
2020-10-24 14:15:09|russ2000_2_0551|RYTM|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30|27.94|17.02|35.31|26.98|26.64|27.99|21.42|21.72|21.42|15.47|21.7|22.36|
2020-10-24 14:15:10|russ2000_2_0552|SAFE|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.42|50.53|58.8|63.18|
2020-10-24 14:15:10|russ2000_2_0553|SAIL|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13|14.65|19.95|25.22|32.12|23.87|28.75|20.19|17.9|23.89|13.91|28.41|46.26|
2020-10-24 14:15:11|russ2000_2_0554|SBBX|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:15:11|russ2000_2_0555|SBOW|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23|25|31.15|33.43|27.7|26.1|23.68|30.66|28.62|29.29|26.7|24.5|21.67|12.93|9.1|10.39|3.01|3.6|4.04|
2020-10-24 14:15:12|russ2000_2_0556|SBPH|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.1|9.3|11.9608|7.6637|8.08|16.03|14.91|12.47|15.48|12.22|11.73|10.96|10.77|4.79|3.18|1.57|0.905|1.5|1.34|
2020-10-24 14:15:13|russ2000_2_0557|SBT|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12|13.16|13.31|13.88|11.64|7.81|10.04|10.06|9.74|7.8|3.43|3.3|3.13|
2020-10-24 14:15:14|russ2000_2_0558|SCPH|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.1|11.82|10.98|5.88|4.86|3.86|2.95|3.4|5.16|6.07|8.07|7.28|7.66|
2020-10-24 14:15:14|russ2000_2_0559|SCWX|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14|14|12.63|10.6|8.9|9.48|12.24|9.27|7.99|11.89|13.55|16.12|19.55|12.33|12.74|16.79|11.12|11.7|11.27|
2020-10-24 14:15:15|russ2000_2_0560|SELB|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.0101|14.38|16.39|13.94|19.58|19.75|10.88|10.63|12.47|14.25|2.42|2.81|1.69|1.74|2.3|1.9|2.74|1.64|
2020-10-24 14:15:16|russ2000_2_0561|SENS|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.02|3.95|3.73|2.73|1.63|1.79|3.29|2.82|3.29|4.48|3.95|2.83|2.22|1.93|0.9432|0.8875|0.6093|0.3621|0.3899|
2020-10-24 14:15:17|russ2000_2_0562|SFST|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.1874|4.7811|3.1874|4.3258|4.155|4.0412|4.0981|4.8949|4.5807|5.0179|5.0771|5.4641|5.1226|5.628|6.3748|7.7408|9.5485|12.3625|13.6944|12.7724|12.8543|13.4554|13.592|13.6603|14.6848|16.2557|16.8773|14.9648|13.9745|16.1683|15.6123|15.7776|13.8843|10.0751|11.2697|8.3397|6.4613|5.8978|3.7566|4.6282|6.1382|5.0939|6.1232|5.2592|4.5079|5.7776|6.4959|7.6364|5.6777|5.7025|6.2455|7.4091|8.1818|8.7273|10.5|11.41|13.275|13.29|13.501|13.8075|14|17.14|17.23|17.88|19.9|22.7|24.8|25.63|26|35.75|32.2|37.05|37.25|41.3|45|45.8|38.69|32.3|36.32|38.8|38.86|41.94|25.15|24.08|26.6|
2020-10-24 14:15:19|russ2000_2_0563|SGC|price_next_month|1.7031|1.4219|1.3438|1.4688|1.5|1.4375|1.5|1.75|1.8906|2.2656|2.0156|2.375|2.8906|2.3281|2.2969|2.3281|2.4688|2.9375|2.4219|2.4219|3.2969|3.2188|3.4375|4.1563|4.4531|4.6875|4.0938|3.7813|4.2813|5.6719|4.7188|5.75|6.5781|6.6094|6.7188|6.8438|7.8906|8.0625|8.4375|10.4375|8.375|7.75|6.625|7.375|6.4375|6.75|7.125|7|6.0625|4.9375|4.75|5|5.5625|5.25|6.3125|6.9375|5.625|6.875|7|7.875|8.5625|7.5|6.4375|7.5938|6.8125|6.3125|5.3125|4.3125|4.625|3.9375|3.8438|3.975|4.6|4.56|4.575|4.8|5.575|5.4|5.55|6.075|5.495|6.7|7.95|7.5|8.175|7.005|7.05|7.35|5.675|6.5|5.8|5.55|6.065|5.995|6.2751|6.575|6.48|6.185|6.65|4.58|4.615|4.5|5|3.99|3.815|4.145|4.4|5|5.1275|5.1|5.185|5.4895|5.58|5.99|6.015|6.195|6.2|6.145|5.81|5.68|6|5.81|7.55|7.8|8.13|10.375|12|18.975|17|19.23|17.04|17.83|19.02|16.07|17.79|17.02|18.24|22.33|23.47|23.56|26.82|20.96|17.39|17.77|16.74|17.02|14.47|11.53|8.72|19.25|23.71|
2020-10-24 14:15:22|russ2000_2_0564|SGH|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.45|16.09|30.6|35.37|49.94|30.72|29.29|31.29|21.72|24.34|24.88|38.94|23.22|27.03|28.3|
2020-10-24 14:15:23|russ2000_2_0565|SGRY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.11|19.49|12.52|17.37|20.04|15.5|19.45|21.9|10.95|12.9|17.75|15.2|15.54|11|11.79|8.1|7.23|15.82|5.21|11.47|24.14|
2020-10-24 14:15:24|russ2000_2_0566|SHBI|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.3333|11.8333|11.6667|13.6667|15|14.6667|22|20|21.3333|20.6667|18.1667|12.6667|12.6667|12|12|11.3333|11.1667|10.3333|13.3333|12.6667|12|13.9667|14|14.3333|16.94|24.1667|21.56|24.6667|25.1667|21.52|19.1667|19.78|23.2667|20.46|19|21.1667|20.6667|23.5267|27.53|28.7|29.91|27.46|25.29|24.26|21.33|22|18.79|25.39|22.96|17.82|18.97|16.52|13.75|14.69|11.23|9.83|10.91|9.88|6.82|4.54|5.22|7.03|5.46|6.48|5.41|6.99|7.31|9.05|9.35|9.66|8.95|9.0161|9.17|9.16|9.46|9.63|10.95|12.44|11.67|11.65|15.52|17.08|16.75|16.95|17.73|18.13|19.55|17.46|14.96|15.2|16.06|15.16|16.53|9.47|9.35|10.95|
2020-10-24 14:15:27|russ2000_2_0567|SIBN|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.06|20.85|18.91|20.26|17.41|21.42|11.05|16.26|23.37|
2020-10-24 14:15:27|russ2000_2_0568|SIEB|price_next_month|8.1758|10.9375|12.9063|12.0313|11.5938|10.7188|11.375|12.25|14|14|14|16.625|19.6875|18.375|15.75|16.625|19.25|20.125|13.125|14|15.75|14.875|15.5313|16.625|19.25|20.125|20.125|18.8125|18.375|18.375|12.25|12.6875|14|14.4375|15.75|15.75|15.75|15.9688|18.8125|16.625|17.5|15.9688|17.5|18.375|21.4375|18.375|20.125|17.5|18.375|20.125|17.9375|16.2968|28.875|28.2188|28|2.531|2.313|2.25|2.219|2.688|13|10.25|7|12.313|52.188|21.625|14.75|11.125|9.4375|7.0625|6.25|6.1875|4.99|4.5114|4.25|4.42|4.3|2.919|2.32|2.398|2.67|4.91|4.15|4|4.741|3.181|3.329|3.31|3.01|3|2.71|2.6|2.8|2.44|3.41|4.26|3.66|3.87|3.9|3.59|3.1675|3.4|2.01|1.53|1.45|2.05|2.38|2.31|2.17|2|2.36|1.77|1.9|1.52|1.34|1.55|1.79|1.5|1.58|1.68|1.415|1.58|1.63|2.94|2.9724|2.63|2.1899|1.78|1.64|1.665|1.22|1.16|1.19|1.65|1.21|3.15|4.22|4.004|3.87|9.17|9.35|14.91|13.75|11.06|10.47|11.82|8.97|6.87|5.7|3.46|3.89|
2020-10-24 14:15:30|russ2000_2_0569|SIFI|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:15:30|russ2000_2_0570|SIGA|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.75|4.375|4.063|3.625|1.188|1.75|1|0.875|1.375|1.438|5.25|4.75|3.125|3.375|1.875|3.86|2.9|2.72|2.45|1.2|0.84|1.4|1.13|1.67|2.23|2.24|1.77|1.34|1.5|1.62|1.35|1.039|1.24|0.9|1.3|1.25|1.8213|3.58|5.21|3.31|4.16|2.89|2.76|2.69|2.6|3.2799|6.2|7.82|7.47|6.28|6.41|7.76|8.56|13.15|12.8|9.26|3.49|2.75|2.84|3.21|3.18|2.75|3.52|2.95|4.07|3.38|3.2|2.77|1.465|1.43|1.69|1.4|1.05|0.6|0.75|1.44|2.67|2.93|3.24|3.08|3.37|4.83|6.24|6.24|5.1|7.7|5.41|5.71|5.51|4.87|5.37|5.8|6.9|
2020-10-24 14:15:33|russ2000_2_0571|SITE|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.67|34.78|36.15|36.5|49.17|53.5|61.69|73.62|76.78|81.62|71.08|54.47|60.77|68.78|72.25|88.89|65.85|110.58|126.81|
2020-10-24 14:15:33|russ2000_2_0572|SKY|price_next_month|24.875|22.625|17.125|17.25|15|12.625|16.5|17.375|13.25|13.625|13.5|18.125|18.25|14.75|13.875|16.875|15.875|17|13.25|13.625|14.625|14.625|15.5|17.5|18|17.25|14.25|13.625|14.625|15.75|13.25|17.125|17.375|15.375|14.5|15.5|17|15.25|16.625|22.625|18.75|16.875|17.875|20.75|18.875|18.75|19.75|17.375|17.75|16.75|17.5|20.875|24.5|24.25|27.5|23.375|21.125|25.438|29|27.75|30.375|32.1875|31.0625|30.75|29.3125|30.3125|24.875|20.625|20.375|20.1875|21.6875|22.31|25.9|26.2|25.4|31.5|36|32.45|29.04|26.75|29.6|29.77|34.45|35.87|42.74|37.4|40.08|40.52|36.1|42|39.75|40.86|39.06|37.81|39.49|37.79|32.85|27.95|35.44|29.13|27.52|26.07|21.62|20.08|20.73|24.27|17.49|18.31|23.31|20.08|17.83|20.09|19.61|13.53|6.76|6.21|5.49|4.91|4.6|4.77|4.53|4.89|4.529|6.5|5.1|4.71|3.78|3.75|3.58|3.2672|2.5|4.5|9.05|9.22|11.57|10.47|6.19|7.47|12.49|22.09|25.38|25.68|23.83|18.06|21.11|28.5|28.23|28.75|19.71|28.23|27.09|
2020-10-24 14:15:37|russ2000_2_0573|SLCT|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.611|6.681||6.681|6.887|12.55||17|20|20|19.5|18.5|16|21.25|24|23.75|20|22.75|24.2|28.5|25|20.4|20.15|19.7|16.11|14.6|12.11|10.86|8.35|7.5|7.74|7.1|5.25|5.25|5.75|6.1|5.03|6.15|5.55|4.09|5.715|4.5|4.4|3.55|1.89|3.02|4.76|5.9|5.6|6.45|6.21|6.5|6.85|7.43|6.7|7.58|7.46|7.03|7|7.53|8|8.08|8.12|8.05|9.71|10.97|12.2|11.77|12.69|13.28|13.55|12.33|12.23|11.45|11.36|11.52|11.65|7.14|7.28|7.39|
2020-10-24 14:15:39|russ2000_2_0574|SLDB|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16|9.58|38.95|38.96|29.77|9.55|5.36|9.86|4.32|2.21|2.99|3.46|
2020-10-24 14:15:39|russ2000_2_0575|SLP|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.3125|1.3125|1.3438|1.2813|1.125|0.375|0.2265|0.9375|0.5625|0.375|0.5|0.8905|0.5703|0.8125|0.4843|0.4375|0.3575|0.2575|0.4625|0.375|0.3375|0.335|0.595|0.6125|0.6625|0.9375|1.1325|1.5625|0.915|1.0625|1.4125|1.1225|0.9625|0.85|1.1925|1.1125|1.1475|1.325|3.45|6.135|5.45|6.7|3.02|2.12|1.55|1.5|1.008|0.92|1.52|1.51|1.415|2.2|2.47|3.05|2.74|3.18|2.95|3.05|3.02|4.44|4.13|4.6|4.335|4.04|4.27|4.81|4.97|6.57|5.77|6.01|6.7|6.04|6.09|9.62|9.9|8.8|7.55|8.48|9|10.9|12.6|17.15|15.8|16.65|21.8|19.61|19.35|21.87|29.04|33.88|28.79|35.86|61.65|77.18|
2020-10-24 14:15:42|russ2000_2_0576|SMBC|price_next_month|||||||||||||||||||||||||||||||||||||||||||||2.5313|2.75|2.7813|2.625|3.344|3.6875|4.344|3.75|3.5|3.6875|3.5625|3.5625|4|4.3125|4.4065|4.719|5.375|5.3125|4.0469|3.6563|3.5469|3.5|2.75|3.2188|2.7969|3.25|3.1875|3.4063|3.275|3.45|3.7425|3.9875|4.235|4.64|4.75|5.4225|6.0225|6.405|7.185|6.95|7.675|7.875|7.655|9.235|8.215|6.95|7.125|7.475|7.47|7.125|7.815|7.375|7.305|7.605|7.45|7|7.5|6.505|6.708|5.675|5.35|5.245|5.66|6.225|7.25|7.55|7.6001|8.985|11.655|10.3|11.475|11.365|12.925|11.5|11.63|11.95|12.99|13|13.785|16.525|17.26|17.7|17.95|19.95|18.85|18.84|21.6001|23.4|24.05|24.88|24.7|33.23|35.46|32.64|37.07|37.32|35.94|39.87|37.45|33.49|32.53|32.49|36.19|38.35|23.7|23.23|22.86|
2020-10-24 14:15:44|russ2000_2_0577|SMBK|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.2549|16.1765|17.6471|22.0588|23.5294|24.5098|33.7255|31.3725|33.0392|35.2941|38.2353|47.8431|49.5098|46.2745|52.549|63.6471|58.2353|54.902|46.6667|37.2549|32.9412|25.4902|21.9608|20.5882|18.6275|19.6078|10.28|9.2|9.6|7.2|7.6|6.6|6.2|4.4|4.08|8|10|7|6.88|9.16|8.8|8.2|9.88|9.24|10.4|10|11.84|13.8|13.8|15.2|15|15.75|17.58|15.62|16.79|19.1|20.56|23.95|24.06|21.96|23.48|26.87|23.81|17.5|19.89|21.33|20.7|22.6|13.33|14.71|14.06|
2020-10-24 14:15:46|russ2000_2_0578|SMHI|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.76|14.49|12.93|19.25|23.23|22.31|12.34|14.14|13.77|12.66|13.85|3.6|2.61|1.99|
2020-10-24 14:15:47|russ2000_2_0579|SMMF|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.2281|4.1138|3.6282|4.0996|4.0567|4.2567|4.7995|5.3137|6.7993|7.9992|8.2963|8.2848|9.1419|12.4558|13.2786|16.2497|15.9983|15.9297|18.5123|19.8836|30.9453|22.8547|29.446|20.9532|20.2493|17.9821|18.5489|16.6931|18.0095|19.134|17.2599|16.1994|12.7895|12.7072|10.0561|10.5132|9.1327|6.9661|5.1469|3.995|3.6384|3.6385|2.1941|3.6476|3.6111|3.3592|2.7884|2.4683|2.5323|3.6202|4.7538|4.4338|4.9458|6.4633|7.4689|7.9078|9.1418|9.5076|9.6813|8.9773|10.0469|12.03|11.45|11.55|11.77|16.75|17.53|19.37|27.04|21.67|21.98|27.7|26.34|25.72|27.42|23.79|20.12|26.03|27.06|25.49|26.13|17.01|14.88|16.93|
2020-10-24 14:15:49|russ2000_2_0580|SMPL|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12|11.8|14.52|13.25|15.05|18.99|18.92|21.9|26.67|27.32|28.17|18.77|21.19|21.89|
2020-10-24 14:15:50|russ2000_2_0581|SMTA|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:15:50|russ2000_2_0582|SNBR|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.4167|17.6667|6.042|4.542|2.9373|3.125|1.8333|1.5417|1|0.8667|1|0.66|1.4333|2.6667|3.7667|4.0133|7.18|6.6667|14.2267|18.8333|16.54|19.1|17.8133|10.6667|11.4333|12.7267|14.44|12.3733|18.8667|25.8667|23.19|24.48|17.51|17.56|16.63|13.69|6.93|3.57|1.55|1.02|0.258|0.81|0.83|6.33|6.45|8.49|7.55|6.81|9.8575|12.09|18.37|15.58|22.15|31.3|21.76|32.31|26.96|18.34|25.32|25.91|21.18|17.17|21.05|20.28|26.87|33.71|30.07|24.48|21.03|19.65|21.36|20.83|22.75|25.23|34.97|31.33|37.51|35.21|30.7|31.62|32.64|48.78|40.79|45.99|46.77|26.12|45.72|59.62|
2020-10-24 14:15:53|russ2000_2_0583|SND|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.99|17.77|15.87|8.58|7.02|9.09|5.88|5.36|4.41|2.42|4.08|2.33|2.66|2.43|0.8048|1.05|1.43|
2020-10-24 14:15:53|russ2000_2_0584|SNDX|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.42|10.31|15.78|6.68|12.57|14.03|12.93|8.85|14.63|7.09|7.83|5.64|5.15|9.03|6.91|8.48|9.15|14.81|16.74|
2020-10-24 14:15:54|russ2000_2_0585|SNNA|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:15:55|russ2000_2_0586|SNR|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.06|16.98|16.63|13.61|11.53|9.91|10.34|11.09|10.36|10.17|10.09|10.18|9.3|7.71|8.19|7.8|5.52|4.27|5.63|6.8|6.51|7.75|1.82|3.46|4.35|
2020-10-24 14:15:56|russ2000_2_0587|SOI|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.55|11.59|17.07|23.46|16.34|13.93|18.07|12.61|16.98|13.81|12.82|14|5.17|7.45|6.44|
2020-10-24 14:15:56|russ2000_2_0588|SONA|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.35|16.55|15.6699|13.908|12.4|9.99|8.5|7.75|6.75|6.5|6.54|8.1|7.29|7.4505|8.07|7.2|7.65|7.6499|7.2|6.53|6.07|6.2|6.9|7.694|8|8.24|9.82|9.42|9.74|10.02|10.18|10.97|11.75|11.29|11.76|11.334|11.52|13.18|11.96|12.35|13.14|16.28|16.59|17.65|16.88|16.14|15.74|17.58|15.96|14.22|14.76|15.18|15.13|15.98|8.98|8.28|8.8|
2020-10-24 14:15:58|russ2000_2_0589|SONO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.91|14.73|10.42|10.54|11.37|13.03|15.8|8.04|14.74|16.01|
2020-10-24 14:15:58|russ2000_2_0590|SPNE|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.36|15.98|16.36|14.34|12.14|10.33|7.56|7.72|11.93|10.77|10.13|10.58|13.03|17.94|17.15|14.17|12.79|12.01|13.04|7.54|10.49|16.07|
2020-10-24 14:15:59|russ2000_2_0591|SPRO|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.5|11.59|14.2|17.79|11.06|6.75|14.1|11.28|10.57|9.24|7.96|13.71|12.26|
2020-10-24 14:16:00|russ2000_2_0592|SPXC|price_next_month|||||||||||||||||||||||||3.3051|3.8403|4.1393|3.0218|3.3524|3.557|1.6211|1.7313|1.9673|1.7785|1.5896|1.7313|2.3923|2.6599|2.6284|2.1877|2.046|2.0933|2.172|2.1562|1.9201|2.2034|2.1878|2.1249|1.7157|1.8101|1.9516|1.8572|2.8959|3.1321|3.5728|5.1152|6.878|6.5473|8.2156|9.1914|9.1129|7.1533|6.8542|8.9081|8.2235|10.7024|10.6709|9.3174|13.8344|18.0288|15.5656|12.6288|14.1787|15.2553|12.5407|14.3739|16.9538|13.1576|10.579|9.3425|8.5115|11.8582|12.1176|14.2883|11.1763|10.312|9.6573|10.5513|9.7429|12.309|10.8333|12.0144|13.7872|13.762|14.4847|17.6753|17.849|23.6384|25.5094|25.3331|30.9739|31.9258|9.7555|10.6042|11.6265|13.3012|13.2911|13.7091|17.5972|14.9984|16.8871|19.7377|21.7699|18.947|13.7519|17.5343|19.3348|15.2905|17.2724|18.7934|18.7631|19.2416|22.8426|25.0738|25.6454|24.963|23.8701|21.0446|19.3902|16.4716|12.25|9.3|16.1|15.14|19.01|24.95|24.06|27.52|29.29|31.25|31.64|37.1|29.32|29.75|36.5|34.9|45.54|53.28|38.13|42|50.3|
2020-10-24 14:16:03|russ2000_2_0593|SR|price_next_month|6.6563|7|7.2813|8|9.375|8.8125|11.125|12.0625|10.875|11.3125|12.625|14.5625|17.75|19.25|17.625|18.375|16.8125|15.6875|14.4375|14|14.75|14.5|14.5625|14.75|14.625|15.875|15.625|16.1875|16.0625|14.875|15.875|15.5625|15.5|17.0625|18.1875|19.25|17.9375|19.1875|18.625|20.9375|22.1875|23.875|24.125|24.75|23.375|21.875|20.875|19.5|18.875|20|20.375|22.375|23.5|22.5|23.375|24|22.25|23.5|24.938|24.938|24.75|23.3125|25.625|23.5625|20.1875|23.4375|21.3125|18.875|19.625|19.8125|21.875|21.25|24|22|22.8|23.14|24.45|22.82|23.6|23.62|24.1|27.3|28.35|29.75|27.59|26.91|30.15|30.3|27.37|32.69|29.9|32.62|34.1|33.23|35.63|32.48|31.39|29.55|34.79|33.77|37.82|42.41|52.32|45.39|34.68|33.57|30.71|32.26|34.08|34.94|35.11|38|38.37|37.25|40.12|41.66|39.38|41.78|41.64|39.92|46.71|45.86|47.07|45.89|47.41|46.98|50.77|53.76|51.93|54.11|58.57|63.94|63.96|69.4|62.8|65|68.55|72.6|78.95|66.5|72.15|71.6|72.58|79.37|84.19|82.41|84.06|84.32|72.96|61.66|58.68|
2020-10-24 14:16:06|russ2000_2_0594|SRCI|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:16:06|russ2000_2_0595|SRG|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.1|38.36|40.38|51.24|49.19|48.87|42.13|42.08|42.41|45.95|40.93|35.3|43.33|46.7|33.66|46.49|42.91|42.52|39.51|6.68|10.44|13.81|
2020-10-24 14:16:07|russ2000_2_0596|SRNE|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50|62.5|37.5|40|37.5|32.5|37.5|81.25|11.25|2.5|2.525|31.25|48|75|43.25|18.75|15|7.5|5|3.75|5.5|18.75|6.25|6.125|4|6|7.25|8.9|8.2|12.84|6.61|4.28|9.62|11.28|17.26|8.4|8.17|6.21|5.91|7.97|5.05|3.5|2|1.775|5.05|5.5|6.55|4.04|2.58|4.3|2.59|2.03|3.44|2.52|7.38|10.61|
2020-10-24 14:16:08|russ2000_2_0597|SRRK|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.5|14.83|24.64|21.6|18.28|15.5|9.23|12.2|10.37|17.45|17.8|
2020-10-24 14:16:09|russ2000_2_0598|SSTI|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.82|16.58|14.69|32.39|37.31|53.33|33.3|45.77|43.69|21.93|27.41|28.8|23.01|30.08|
2020-10-24 14:16:09|russ2000_2_0599|STIM|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.41|31.84|19.58|14.75|12.51|8.3|4.49|1.62|1.88|5.05|
2020-10-24 14:16:10|russ2000_2_0600|STRO|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.65|10.09|11.59|11.75|8.69|11.99|9.32|7.77|10.17|
2020-10-24 14:16:11|russ2000_2_0601|STRS|price_next_month||||||||||||||||||||||||||||||||||||||3|4|4.25|10.25|10|10.75|8.25|9|7|6|5.75|4.25|4.5|3.5|4|4.5|5|6|6.5|7.126|8.094|10|11.5|10.5|8.25|5.75|8.5|8.5|8.5|8|8.25|8.875|8.8125|9|11.25|11.36|9.95|9.2|8.2119|9|8.75|7.965|10.81|8.08|10.55|10.15|12.55|12.64|13.66|15.2|16.02|17.671|18.1|19|23.558|25.02|25.8|32|34.03|36.6|30.33|34.6|33.66|27.91|27|24.5|8.41|9.03|5.3|9.5|9.9|11.15|9.56|8.73|9.63|13.75|13.58|7|9.1|9|8.35|9.2|10.39|15.5|12.88|15.38|17.37|16.4872|15.6|13.82|13.34|13.75|15.1|17.05|23.88|23.9|17.59|24.2|30.6|29.85|28.65|29.75|30.6|31.25|30.8|28.85|23.7|26.78|28.22|27.58|29.75|16.77|19.1|23.15|
2020-10-24 14:16:13|russ2000_2_0602|STXB|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.85|20.57|21.59|22.6|21.2|22.41|21.45|23.23|9.02|11.54|11.4|
2020-10-24 14:16:14|russ2000_2_0603|SUM|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.322|25.2883|19.1879|19.3536|19.2464|19.5387|17.96|23.856|23.925|28.8955|31.8836|32.1|28.64|26.56|18|12.59|15.75|18.99|21.25|23.91|13.46|16.16|17.83|
2020-10-24 14:16:15|russ2000_2_0604|SURF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15|16.87|9.74|4.35|4.75|2.66|1.17|2.31|1.79|6.5|6.89|
2020-10-24 14:16:16|russ2000_2_0605|SVMK|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.7|11.91|18.3|16.44|17.34|18.42|12.71|24.36|22.66|
2020-10-24 14:16:16|russ2000_2_0606|SVRA|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||875|2079.1505|2516.6348|1804.5125|2297.4525|1804.5125|766.6978|656.6665|332.7345|297.5245|524.629|595.049|647.864|437.5|1662.7922|2362.591|5915|7875|5775|5425|3062.5|3237.5|2625|1662.5|1207.5|980|805|2047.5|210|1977.5|3132.5|2537.5|2012.5|1785|2940|4112.5|6387.5|7332.5|8470|4970|4865|4567.5|4077.5|4690|1382.5|787.325|939.75|632.625|315|192.5|280|210|222.075|577.5|458.325|107.8|147.7|186.9|153.3|228.2|69.09|42.7|43.05|36.26|52.5|45.5|46.907|31.5|30.625|39.2|48.006|42.7|37.443|35.616|34.125|32.144|36.19|30.03|22.82|33.215|6.65|6.65|9.135|5.85|9.32|14.95|9.26|12.53|9.98|7.6|9.47|2.73|0.8983|3.46|1.8|2.11|1.09|
2020-10-24 14:16:18|russ2000_2_0607|SYBX|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||49.35|40.6|29.75|29.8956|12.81|13.93|14.21|11.55|17.605|10.42|9.34|10.91|13.44|8.1|8.36|9.07|2.08|2.48|1.59|1.95|2.01|
2020-10-24 14:16:19|russ2000_2_0608|SYNH|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.67|25.13|31.08|40.69|38.73|47.12|42.38|37.83|45.16|51.85|44.65|57.525|53.8|43.8|36.8|47.85|49.19|40.03|52.16|50.77|51.92|59.76|36.18|57.68|57.95|
2020-10-24 14:16:20|russ2000_2_0609|SYNL|price_next_month|2.9908|3.268|3.3264|3.443|3.5556|3.2777|3|2.2778|2.1112|1.6667|1.6111|1.6667|2.4444|2.7778|2.1112|1.9444|2.2222|1.8889|2|1.5556|2|2.5556|2.3889|2.8889|3.7222|4.1112|4.3334|4.2222|3.4444|3.6111|3|3.8889|6.5|5.3889|5.5556|7.3333|9.8889|12.5|13.5001|17.3333|10.6667|11.25|9.5001|11.0833|12|12.8334|13|12.833|14.833|20.75|20.5|15.5|19.25|13.25|16.25|16.75|15.25|17.75|15.5|14.813|13.375|11.875|9|11.125|8|7.25|7|7.875|7.75|6.75|4.8125|5.5313|6.94|6.32|4.65|3.6|4.45|2.6|3.6|4.05|4.15|5.85|5.9|6.64|8.81|10.15|10.08|9.9|11.25|11.254|10.73|11.99|12.93|13.6|16.4|18.68|37.26|21.18|17.98|15.6|16|15.31|7.5|5.48|6.03|8.7|9.04|8.0108|9.84|9.25|9.3|12|14.98|11.55|10.02|10.76|12.07|12.51|13.76|14.28|14|16.57|16.09|15.29|15.5|16.54|16.2|16.7|14.77|11.81|8.72|7.05|8.4|7.63|10.3|11.95|12.95|11.3|14.3|13.7|17.25|21.6|18.49|15.8|17.65|16.98|15.66|12.83|8.84|7.1|4.05|
2020-10-24 14:16:23|russ2000_2_0610|SYRS|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.28|14.25|13.07|14.7|17.67|16.48|9.98|12.79|10.97|10.95|5.92|9.75|8.51|8.95|7.13|6.9|11.57|8.79|
2020-10-24 14:16:24|russ2000_2_0611|TACO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.42|9.69|9.7|9.664|9.79|15|15.23|13.95|10.32|10.03|9.04|11.97|14.32|12.93|13.66|15.45|12.4|10.67|14.67|11.53|10.43|10.27|12.89|10.1|7.97|3.19|6.13|9.3|
2020-10-24 14:16:25|russ2000_2_0612|TALO|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.35|32.15|33.63|17.35|27.05|25.42|19.57|30.01|5.12|8.73|6.37|
2020-10-24 14:16:25|russ2000_2_0613|TBIO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13|9.95|7.49|12.77|12.09|9.91|7.9|8.33|17.45|13.45|
2020-10-24 14:16:26|russ2000_2_0614|TCDA|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.01|30.13|23.12|35.33|42.22|30.57|37.19|21.25|26.79|8.98|
2020-10-24 14:16:27|russ2000_2_0615|TCFC|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.3333|||8.7407|8.7407|8.7407|7.7037|7.7037|7.4074|6.9333||7.1585|8.2963|9.7778|10.963|11.5556|11.5556|11.7778|12.5926|12.2963|12.963|17.1852|14.8889|20|18.6667|19.5556|20|22.3333|22.8667|23.8333|23.6667|24.05|25.15|27.7|26.25|24.11|24|21.45|18.75|16.85|11.5|12.2|11.8|11.75|12.01|11.2|13.25|20|16.9|16.9|18.5|13.9|15.5|15.85|14.57|15.98|16.71|18.59|19|21|21.61|22.82|20.5008|19.87|20.272|21.5|23.46|20.98|21.2501|22.04|24.2026|28.5801|34.81|38.5|35.54|38.43|37.08|36.18|33.3|30.24|29.01|33.77|31.79|35.35|21.6|24.29|22.02|
2020-10-24 14:16:29|russ2000_2_0616|TCI|price_next_month||||||||||||||||||||||||||||||5.25|2.0833|2.9167|4.3333|3.9167|3.9167|3.6667|3.5833|3.75|3.4167|5.25|7|7|9.5833|8.5833|9.5001|9.5833|9.5|10|10.167|10.083|10.417|10.167|10|10|10|11|14.375|18|18.375|15.938|15.313|14.375|12.75|12.875|11.8125|12.5|12.5|12|12.125|12.9375|14.1875|10.5|10.5|12.9|16.5|15.86|17.25|20.1|17.8|17.02|18|16.05|13.11|16.3|12.94|12.95|14|14.84|19.91|21|18.9|16.25|15.71|13.08|13.44|12.15|16.13|17.628|15.29|14.69|18.79|14.6|11.27|10|11.11|13.75|10.87|11.21|10.31|8.98|9.22|5|3.18|1.8475|1.8|2.532|2.82|3.1|4.4501|4.15|6.7|7.5|8.85|11.02|14.35|14.52|11.5|11.09|10.5|10.7501|12.5|9.7|8.77|11.3|11.9|15.15|20.58|25.48|29.68|32.67|43.84|34.81|34.09|33.55|32.5|25.33|31.54|32.25|18.87|23.5|23.74|
2020-10-24 14:16:31|russ2000_2_0617|TCMD|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.08|18.84|15.4|19.86|27.52|32.75|29.08|31.68|55.54|62.36|46.05|51.9|56.4|41.39|66.81|42.57|38.04|38.69|
2020-10-24 14:16:32|russ2000_2_0618|TCX|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||53|33|17|16.5|7|14.252|10.5|8|26.252|17.752|7.5|16.124|33.252|24.5|21.124|30.752|26|18.5|8.5|3.252|2.32|3.44|1.6|1.004|1.4|1.8|1.24|1|1.08|1.12|1.312|1.92|2.68|2.48|2.16|3.6|3.68|4|3.64|3.52|3.52|3.92|3.44|3.4|3.4004|4.88|3.8|2.8796|2.4|2.28|1.392|1.32|1.28|1.68|2.12|2.8|3.076|2.52|2.72|3.16|3.24|3.2|3.04|3.0044|5.2|4.44|4.76|5.8|7.48|7.2404|9.68|13.09|13.8|13.23|14.85|19.06|18.55|28.73|24.98|20|22.26|24.71|31.18|36.45|57.65|55.2|56.8|64.5|57.6|60.2|52.94|60.98|88.9|60.94|51.39|61.88|51.31|59.5|75.61|
2020-10-24 14:16:35|russ2000_2_0619|TDOC|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.5|16.23|20.66|10.02|16.02|17.65|16.5|24.9|35.1|34.8|36.85|40.75|62.8|78.07|49.44|58.49|66.92|66.82|85.73|141.25|217.26|217.72|
2020-10-24 14:16:35|russ2000_2_0620|TELL|price_next_month|26.128|36.0288|25.028|25.028|17.6016|15.1272|31.9032|26.0008|31|25|20|23|18.0008|16|16.5|22.5|21|24|14.5|17|22.0008|15.5|14.0008|15|11|12|12|11|11.5|11|9|7.5|8|7|8.7504|7.5|6.5|5|8|8.5|6.5|10|9|6.2504|5.7504|5.2504|7.5|8|13.52|15.504|24.504|19.248|21|20|23.872|25.504|18.128|19.504|24.248|24|21|16|16|11.248|11.75|19.25|14.25|10|9.5|9|9.25|8|7.76|8.16|7.84|5.68|8.08|7.2|6.64|7.2|6.72|8.16|8.4|15.36|11.04|12.32|11.36|10.88|9.84|23.2|12.08|16.8|17.84|11.76|10|9.92|13.04|12.08|8.88|8.3992|11.28|10.3192|6.3192|5.04|6|8|11.6|12.64|17.36|14.72|16.08|21.12|18.96|14.24|8.16|7.472|10.56|8.4|7.6008|9.04|8.24|8.48|8.24|8.64|17.68|15.36|14.4|6.24|4.392|2.58|0.535|0.23|0.95|1.28|4.9876|11.93|10.03|9.15|10.77|11.35|9.52|7.81|8|10|9.5|6.17|7.97|7.02|1.42|0.8918|0.8899|
2020-10-24 14:16:39|russ2000_2_0621|TENB|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23|38.52|21.45|31.81|28.68|22.27|24.46|20.46|30.14|38.9|
2020-10-24 14:16:39|russ2000_2_0622|TGNA|price_next_month|5.8399|5.6799|5.1439|4.8503|5.0264|5.3145|5.6667|7.0753|7.5556|7.6677|7.0594|7.7957|9.4125|10.1648|9.5085|10.501|11.6215|13.7985|9.9887|9.4765|8.1318|8.2599|8.8362|9.7326|10.8211|12.774|10.2769|10.501|9.4445|9.2844|7.9718|10.469|10.8851|11.3334|10.3409|11.3974|12.5499|12.2938|13.2863|13.7665|13.3823|12.5499|13.1582|14.5989|13.4464|12.9341|12.2938|13.0304|13.4784|14.0226|13.9266|16.2637|17.5123|16.808|19.4012|19.6253|22.3466|25.436|26.9247|30.9907|34.8005|32.7515|31.695|33.7119|36.2732|37.0095|39.5067|35.6008|32.7195|27.5971|29.7101|32.4762|33.0652|34.3356|32.3737|34.546|37.5474|36.8353|38.8946|37.2195|38.787|39.3556|43.0847|43.9043|46.614|42.5878|42.4905|40.9999|39.4427|37.3732|32.0971|31.6566|28.1733|26.6981|30.294|29.7818|29.2285|25.5609|21.7242|18.9171|14.6604|9.2818|5.6347|2.9556|2.0029|3.5857|5.0302|8.2727|8.7184|6.7514|6.0701|7.5505|7.7144|6.5362|5.9881|7.2585|7.0792|7.2277|8.6569|10.0553|10.3268|13.1954|14.1737|14.102|13.9176|16.7606|16.1356|15.8846|17.5802|18.6633|17.3243|15.383|14.9665|14.0311|12.5704|14.6782|16.3248|14.83|12.23|14.47|10.57|11.03|11.54|11.74|15.92|15.19|15.03|16.9|10.72|11.78|13.29|
2020-10-24 14:16:42|russ2000_2_0623|TIER|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:16:42|russ2000_2_0624|TLGT|price_next_month|26.0206|33.6737|31.3778|24.49|19.1328|13.7756|16.8369|13.7756|12.245|14.9236|12.245|14.5409|14.5409|12.245|10.3317|11.4797|19.8981|34.8217|38.2656|47.4494|55.1025|48.98|42.0922|49.7453|85.715|91.0722|81.8884|52.8066|64.2862|55.1025|48.2147|31.3778|61.9903|59.6944|85.715|111.7356|76.5312|68.1128|71.9394|61.9903|61.225|57.3984|60.4597|55.1025|65.0516|54.3372|73.47|82.6562|94.8958|93.3708|66.5795|77.5|66.88|67.5|63.75|68.75|50.63|45.63|46.25|38.13|31.25|32.5|25|20|18.75|17.5|15|25|17.5|12.5|8.125|8.1|10|5.3|8.8|7.2|5.9|6|9|6.6|14.6|11.6|18.5|17.5|24.5|20.8|13.3|12.1|11.3|12.9|8.4|14.1|18.199|11.5|11.7|11.2|8.4|7.2|11.2|17.9|23.5|14.699|8.49|6.2|10.3|12.3|9.8|6.5|9.7|12.892|15.2|17.5|13|11.199|10.8|11|10.5|10.9|11.5|11.5|18.7|14.5|21.9|35.4|50.3|52.7|98.1|99.6|50.8|88|72.7|71.8|55.2|81.2|65.1|70|78.9|78.8|56.8|30.5|30|41.8|32.1|17|9.799|6.5|6.29|4.097|5.3|2.14|0.6597|
2020-10-24 14:16:45|russ2000_2_0625|TLRA|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:16:45|russ2000_2_0626|TLRD|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:16:45|russ2000_2_0627|TOCA|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:16:45|russ2000_2_0628|TORC|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:16:46|russ2000_2_0629|TPB|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.12|9.98|12.5|12.96|15.88|14.96|17.4|20.66|19.98|32.75|39.13|29.06|43.26|51.69|23.26|27.89|20.85|24.42|29.59|
2020-10-24 14:16:46|russ2000_2_0630|TPCO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.5|19.94|22.82|19.25|15.59|8.23|9.09|7.1|13.18|17.39|13.68|14.42|12.91|14.96|17.86|16.58|18.38|16.1|12.05|12.15|8.27|8.47|12.88|7.09|9.93|12.49|
2020-10-24 14:16:47|russ2000_2_0631|TPHS|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.9168|6.9721|7.0311|9.2302|9.171|7.24|6.85|7.11|6.92|6.43|6.83|6.22|4.47|4.25|3.76|4.06|3.08|1.9|1.26|1.3|
2020-10-24 14:16:48|russ2000_2_0632|TPIC|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.56|22.67|16.69|19.2|18.75|22.59|20.87|22.75|30.06|27.8|26.24|28.71|24.78|18.22|19.04|12.98|22.97|35.06|
2020-10-24 14:16:49|russ2000_2_0633|TRHC|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.08|14.83|13.07|15.2|27.46|29.18|36.43|68.63|76.06|61.22|57.05|50.28|50.99|48.36|49.72|57.05|41.14|
2020-10-24 14:16:50|russ2000_2_0634|TRTN|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.8|13.79|18.33|27.98|33.49|34.64|39|29.23|30.12|32.05|32.12|31.77|32.92|33.37|40.38|26.4|30.07|37.8|
2020-10-24 14:16:50|russ2000_2_0635|TRTX|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.58|19.77|18.8|19.75|20.32|19.9|18.36|19.69|19.46|19.72|20.24|3.65|7.9|8.64|
2020-10-24 14:16:51|russ2000_2_0636|TSBK|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.25|9.0625|8.3125|5.875|6.2188|5.625|5.9688|5.8438|5.5938|4.9375|5.2815|6|7|6.8125|7.545|7.1|7.59|7.645|7.8692|8.44|9.365|9.5995|11.315|12.035|11.055|11.56|11.08|11.625|11.125|11.158|11.3551|11.6|11.95|14.034|16.42|17.515|18.535|17.375|15.81|15.88|12.33|11.5|7.5|6.36|7.63|5.4|4.43|4.63|4.1|3.99|3.1|3.86|4|5.6|5.71|4.11|4.12|4.8|5.25|6|6.932|8.3|8.311|8.97|9.61|10.63|10.64|10.55|10.51|10.87|10.27|10.22|12.6|12.85|15.09|15.71|20.3099|21.9|25.75|31.76|26.4|30.54|38.95|32.55|23.44|28.53|28.09|26.38|30.66|17.56|18.2|19.22|
2020-10-24 14:16:54|russ2000_2_0637|TTD|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.78|26.93|36.33|49.88|60.14|47.91|47.9|92.77|136.23|117.92|196.52|234.21|183.59|280.28|191.34|450.71|585.25|
2020-10-24 14:16:54|russ2000_2_0638|TUSK|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.26|16.9|21.21|18.85|15.58|21.01|34.53|36.85|29.4|20.44|17.77|7.19|2.28|2.66|0.58|1.18|1.7|
2020-10-24 14:16:55|russ2000_2_0639|TVTY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.8958|3.5|2.9583|2.9583|3.5417|2.5833|2.6458|2.0417|1.5833|1.2917|2.2708|2.5625|3.3333|5.6667|12.1967|11.8667|14.31|12.965|7.095|6.7495|9.86|9.6405|20.47|20.5|26.3|25.78|26.76|28.4|31.33|35.64|42.38|42.59|47.95|51.25|52|42.43|43.54|48.66|45|55.04|67.66|36.03|27.27|15.97|13.53|9.22|12.52|14.5|17.97|15.81|13.27|11.67|10.91|15.65|16|9.42|7.59|7.31|9.28|11.59|10.92|11.786|16.25|18.23|15.22|16.97|16.64|15.95|19.56|19.27|12.41|11.23|12.17|10.14|12.15|25.75|23.7|28.5|39.55|42.15|36.3|39.45|35.9|32.37|24.8|18.44|16.53|15.87|21.76|5.11|10.79|14.61|
2020-10-24 14:16:58|russ2000_2_0640|TWNK|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.8|9.57|9.75|9.7799|10.81|13.02|15.82|16.14|13.86|14.91|14.25|14.03|10.79|10.99|12.83|14.66|13.63|14.28|10.41|12.29|12.6|
2020-10-24 14:16:59|russ2000_2_0641|TWST|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14|24.46|24.2|29.61|22.59|20.85|28.09|45.46|77.87|
2020-10-24 14:16:59|russ2000_2_0642|TYME|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7|7.5|8.5|11.25|6.5|6.25|3.59|3.61|2.91|3|5.68|6.93|2.2|3.41|2.55|3.38|1.74|1.22|1.24|1.42|1.02|1.31|0.9845|
2020-10-24 14:17:00|russ2000_2_0643|UBFO|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||2.0295|2.1767|2.3825|2.6179|2.9708|3.8825|4.5295|4.5884|4.9414|5.5297|5.2944|4.9121|4.7649|4.8826|6.3532|6.9709|6.3532|6.0003|6.0003|6.0003|5.7356|6.0885|5.8238|5.912|6.1767|6.0003|5.8485|6.0885|7.5886|8.3933|9.1769|9.8122|8.7604|7.4439|7.9451|8.5345|8.8945|9.0392|9.8687|11.4182|15.8831|14.9724|15.9678|16.6525|13.4124|14.6477|13.3488|11.1393|10.2216|9.7487|11.4504|8.4131|6.1603|3.251|2.5596|3.5316|3.5193|3.1787|3.5514|2.9029|2.599|2.4572|2.3057|1.7675|1.6801|2.0489|2.0694|2.2798|3.6646|3.4454|3.7469|4.323|4.9732|5.0642|5.109|4.8003|4.8298|4.8035|5.0494|4.9952|4.7857|5.7168|6.0274|7.3762|7.2277|9.65|9.5|11.05|10.75|11.4|11.03|10.07|10.68|10.77|10.41|10.32|6.04|5.74|6.17|
2020-10-24 14:17:02|russ2000_2_0644|UBX|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.65|14.84|15.99|16.66|8.04|9.63|5.99|7.12|5.28|8.36|3.42|
2020-10-24 14:17:03|russ2000_2_0645|UEC|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.3333|2.5|2.75|1.55|3.33|7.3|3.99|4.1|2.87|2.5|2.42|0.55|0.58|0.6|2.67|2.73|3.67|3.49|2.45|3.44|5.53|3.97|3.25|2.64|3.05|3.38|2.05|2.65|2.54|1.93|2.16|2.14|1.81|1.28|1.53|1.14|1.5|1.5|1.33|1.17|0.98|0.7009|0.9755|0.91|1.48|1.38|1.69|1.32|1.8|1.32|1.61|1.55|1.34|1.47|1.43|0.9451|0.9035|0.5555|0.8791|1|
2020-10-24 14:17:04|russ2000_2_0646|ULH|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.5|18.6|17.01|19.11|23.82|24.2|36|26.48|23.5|25.04|21.58|22.6|16.92|18.95|22|16.74|14.81|15.94|16.07|16.98|16.76|17.28|15.01|15.69|16.17|17.07|16.24|13.54|17.87|15.74|13.74|16.37|18.1|22.9|24.36|26.68|30.71|29.08|24.54|24.51|25.1|21.55|22.14|15.51|12.99|16.37|13.89|13.22|14.3|13.65|14.65|20.65|23.8|20.8|27|33.2|18.54|22.05|22.7|24.15|18.66|12.9|17.24|22.8|
2020-10-24 14:17:07|russ2000_2_0647|UMRX|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:17:07|russ2000_2_0648|UNB|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.1245|11.5|11.3333|11.73|12.6|12.8333|15.3333|14.9|15.3333|14.8333|17.3333|18.1|19.8333|28.98|25.8|24.8|23.5|23.45|23.7|22.06|21.9|21.2|23.6|21.3|22.05|20.95|22.01|21.44|20.7|20.4|19.85|19.15|20.1499|16.1|16.86|16|15|16.24|17.39|17.55|17.4|17.98|17.985|19|19.845|19.5|19.0145|19.05|19|19.26|19.44|20.9|21.46|21.12|23.35|23.16|25.59|23.76|24.75|25.395|25.5545|26.0579|27.59|28.6|34.78|34.03|42.45|41.55|44.6|49.3|52.7|50.8|52.1|48.68|48.1|44.3|37|32.35|35.12|24.1|17.55|22.68|
2020-10-24 14:17:09|russ2000_2_0649|UNTY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||4.9223|4.824|5.5132|5.8577|5.6424|6.8915|6.6217|5.922|7.2421|8.9918|10.7673|8.9643|7.1068|7.3772|6.6987|7.8005|4.9184|4.3247|3.9854|2.7988|2.9685|2.2051|2.0693|2.747|3.4396|4.4778|4.32|4.5037|4.5045|5.7665|5.6699|7.7997|8.0133|8.3909|9.616|10.0893|9.1844|10.2464|9.0049|9.0703|10.209|10.9943|12.5649|13.927|13.0117|11.7666|9.7217|9.2294|9.3506|7.645|6.5281|5.7545|3.6364|3.5455|2.7273|3.0909|3.7727|3.6364|4.9691|4.7518|5.0182|5.5455|6.309|6.1364|6|5.7293|5.5|5.4545|5.5364|5.5|5.9364|6.59|6.8364|6.9636|7.2273|8.2273|8.3182|8.2727|8.2636|8.8636|9.1|11.7545|10.4091|11.5364|12.4101|15.65|16.8|17.45|20.05|20.3|22.5|23.8|22.1|18.96|19.34|21.6|21.97|21.7|9.89|13.14|12.07|
2020-10-24 14:17:11|russ2000_2_0650|UPLD|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.75|9.51|6.45|8.81|7.85|6.826|6.83|7.49|8.79|8.97|15.78|21.6|21.8|21.61|28.54|36.01|35.26|27.67|40.85|46.72|37.06|39.23|27.53|35.77|41.06|
2020-10-24 14:17:12|russ2000_2_0651|UPWK|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15|18.53|18.6|15.61|13.45|10.52|5.99|14.98|18.68|
2020-10-24 14:17:13|russ2000_2_0652|USAT|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18|225|200|325|250|162.5|137.5|125|114|74.5|54|62|38|21.5|17.5|20|17.5|48|38|17|26|16.4|10.3|11|18.5|15.05|12.5|11.4|7|8.4|5.55|6.82|8.46|9.71|8.53|4.21|5|4.3|4.03|2.56|1.83|2.38|1.69|1.6|1.15|0.47|1.3|1.32|2.24|2.23|1.4|1.13|1.29|1.52|1.26|1.89|2.53|1.8|1.45|1.85|2.05|2.105|1.6184|1.62|2.76|2.9|2.62|2.99|4.27|4.15|5.27|4.2|4.55|5.15|6.5|9.7|8.9|13.95|6.65|3.96|4.95|7.54|6.7|7.19|4.9|7.13|8.3|
2020-10-24 14:17:15|russ2000_2_0653|USX|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.2|13.62|5.82|7|5.36|4.75|5.15|3.08|5.81|8.38|
2020-10-24 14:17:16|russ2000_2_0654|UUUU|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8|17.8|11.48|14.88|15.365|11.775|11.175|6.085|15.555|52.76|27.775|20.785|10.87|15.2|13.05|7.75|9.5|8.65|7.4|7.5|8|5.81|9.23|7.77|6.57|6.16|4.25|4.14|3.35|2.89|2.11|2.25|1.5|1.73|2.06|1.63|1.51|1.9|1.87|2.47|3.46|3.02|3.64|3.01|1.87|1.84|1.12|1.5|1.74|
2020-10-24 14:17:17|russ2000_2_0655|VALU|price_next_month|22.5|25.25|29.25|34.25|33.25|33.75|33.75|26|24.25|22.25|20|27.5|27|22|22.25|27|27.25|26.5|17|22|21.5|21|21.5|22.125|24.5|21|23.25|23.75|21.5|17.25|16.5|16|24.5|24|24.5|35.5|33.5|31.5|23.125|28|30|31.5|40.5|35.75|34.5|32.25|31.6875|30|29.75|29.75|32.75|39|34.625|33.25|39|30.25|32.5|40.5|38|39.438|45|36.875|41|38.75|37.125|39.375|35.25|36.75|35|39|34.875|36.3438|40|43.2|41|48.195|47.77|42.119|38.5|46.13|48.9|51.45|49.51|49.9|69.3|35.14|36.19|41.76|39.4|37.42|39|34.75|41.25|40.51|53.43|47.2|47.18|54.48|43.7|39.14|44.76|36.98|38.55|36.01|28.05|31.79|30.76|25.37|21.71|13.9|17.13|13.17|13.99|10.78|12.61|11.22|12.17|11.86|9.95|9.68|9.36|9.05|9.33|12.48|14.58|16.7|15.6101|15.004|14.475|13.63|16.6|16.78|16.39|18.07|17.91|17.43|17.48|17.69|17.89|19.23|19.48|22.81|25.25|21.45|23.15|26.1|20.23|32.95|30.98|24.65|28.4|
2020-10-24 14:17:20|russ2000_2_0656|VAPO|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16|18.46|19.75|23.46|9.1|11.62|18.48|40.76|27.65|
2020-10-24 14:17:20|russ2000_2_0657|VBTX|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.95|14.37|13.97|15.5|16|16.75|14.91|16.5|17.35|26.33|26.63|27.13|27.3|28.15|27.5|32.24|27.72|21.8|24.87|25.77|23.61|29.31|13.23|16.6|19.55|
2020-10-24 14:17:21|russ2000_2_0658|VCEL|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||1120|920|1140|1160|760|710.08|550.08|330|420|290|210|110|115|580|390|360|185|129.6|256|163.2|168|112|56|43.2|78.4|48|168|243.2|232|174.4|140.8|182.4|260.8|392|544|344|337.6|244.8|204.8|188.8|198.4|240|211.2|198.4|96.016|60.96|56|33.6|91.2|56|60.848|56.192|50.64|33.4|28.4|30.2|52.4|50.4|53.796|47.2|36.2|41|42.8|29.6|26.8|14.434|7.106|4.482|3.39|3.89|4.02|2.75|3.15|3.72|3.52|2.49|2.21|3.31|2.24|2.82|2.85|2.675|3.4|5.95|6.05|9.65|9.9|14|18.52|17.55|19.49|14.12|17.035|8.62|15.54|19.58|
2020-10-24 14:17:24|russ2000_2_0659|VERI|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.07|11.54|46.68|23.22|13.79|17.99|9.22|4.57|6.71|8.23|3.41|2.53|2.78|12.38|9.11|
2020-10-24 14:17:24|russ2000_2_0660|VHI|price_next_month|0.8474|0.892|0.6913|0.8697|0.7136|0.6021|0.4906|0.446|0.3791|0.3122|0.1784|0.4014|0.3568|0.4683|0.8028|0.7358|1.5163|1.9846|1.7839|1.5609|1.7839|1.6947|1.7393|2.5421|2.5421|2.9212|2.5644|3.0326|2.765|2.163|1.1595|0.8474|1.3825|1.2933|1.2042|1.0926|0.9811|0.9811|0.892|0.9366|0.8474|0.825|0.8697|0.9811|0.9142|0.9811|1.2041|1.3602|1.494|1.3825|1.2041|1.3379|1.1595|1.0703|1.048|1.3156|1.494|1.5386|1.639|1.7728|1.7616|2.1964|1.9957|1.9734|2.163|2.1407|1.9288|2.0292|1.9846|1.9511|2.1964|2.1086|1.8909|1.9177|2.328|2.3619|1.8927|2.906|1.8499|1.4574|2.0426|1.8517|2.2477|2.4582|2.171|2.0568|2.7258|2.7347|3.2128|3.1664|3.1521|3.277|3.5517|4.5846|4.3973|4.8665|7.4578|7.2933|11.8622|7.2444|11.8267|10.16|6.3644|6.6|4.7289|5.8355|4.1733|7.1333|12.72|6.2089|8.9689|9.1111|14.0622|24.0978|26.2622|23.9555|24.0222|133.56|150.0672|188.52|196.08|189.84|220.44|169.8|90.96|78.96|71.04|68.64|78.36|53.4|29.64|14.28|23.64|22.32|23.52|37.32|39.84|38.52|52.2|69.48|99.6|64.32|24.96|39.96|30.12|25.8|22.68|19.9201|10.5684|10.17|13.49|
2020-10-24 14:17:27|russ2000_2_0661|VIAV|price_next_month|||||||||||||||||||||||||||||||||||||||||||1.173|1.3504|0.9952|1.1016|1.8875|1.9558|2.8072|3.1625|4.1574|4.9747|7.4976|7.391|13.716|12.4012|11.2997|19.4013|19.0815|20.8937|30.8431|28.4269|28.1426|51.808|69.0062|102.7631|190.3889|465.0635|470.7489|537.2677|370.402|249.3036|98.9255|42.0263|36.3409|31.4742|19.7396|11.5072|10.2382|12.2804|14.691|13.6904|16.0555|23.1963|13.7813|15.6916|14.4181|9.7788|6.7315|6.8679|9.5514|14.1907|15.8736|9.7334|8.2608|10.1086|9.3695|8.1471|8.6759|5.9185|8.1358|6.2141|3.1042|2.0638|2.621|3.3316|3.1781|4.4687|7.3967|6.1686|5.9696|9.6481|11.8483|7.4763|6.8224|7.2147|6.9191|5.5944|5.512|8.2495|7.6753|8.3404|7.4422|7.5559|7.2034|6.7485|7.6525|6.9077|7.1977|6.3051|5.95|5|6.51|7.13|7.12|8.95|10|10.97|9.28|8.58|9.45|10.12|11.53|11.12|13.3|14.67|15.96|14.1|12.08|13.83|13.12|
2020-10-24 14:17:30|russ2000_2_0662|VKTX|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.96|6.93|5.31|3.22|1.43|1.29|1.43|1.26|1.35|1.09|1.89|4.83|4.53|10.08|15.78|7.58|10.32|8.21|6.95|7.77|4.4|6.88|5.86|
2020-10-24 14:17:31|russ2000_2_0663|VRAY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5|4.55|4.04|4.12|3.16|7.74|6.31|6.45|9.44|6.44|8|9.84|6.15|7.92|8.5|2.75|3.76|2.45|2.14|3.15|
2020-10-24 14:17:32|russ2000_2_0664|VRCA|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.88|16.12|7.95|10.34|12.26|14.43|15.26|9.02|10.16|7.61|
2020-10-24 14:17:32|russ2000_2_0665|VREX|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.15|32.89|34.18|33.34|40.41|36.79|38.14|27.06|24.26|34.4|31.08|27.49|30.33|21.59|14.87|12.51|
2020-10-24 14:17:33|russ2000_2_0666|VRS|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10|6.52|2.05|1|0.7|1.16|3.04|3.01|3.32|2.49|3.04|3.53|4.99|2.9|1.68|1|1.67|1.73|1.67|1.04|1.22|1.04|0.78|0.65|2.85|2.75|2.96|3.37|1.66|0.67||||12|6.49|6.82|5.82|4.51|5.39|16.88|15.94|22.18|33.57|23.42|22.15|18.68|12.3|16.4|12.45|11.57|7.98|
2020-10-24 14:17:35|russ2000_2_0667|VUZI|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.135|8.25|8.25|5.25|6.45|7.125|3.0075|3.675|4.875|3|3.75|4.5|4.03|6.5|2.24|4.2|3.08|2.7|3|4.21|5.85|6.67|5.23|6.12|5.55|6.87|8.72|7.2|5.7|6.7|5.15|6.3|5.4|7.6|6.23|5.1|2.75|3.39|2.21|2.19|1.42|2.895|4.38|
2020-10-24 14:17:36|russ2000_2_0668|VYGR|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.75|20.95|9.29|11.32|12.31|12.88|13.38|9.52|20.25|18.17|18.22|19.36|16.99|9.42|21.7|28.29|16.015|13.58|8.91|13.08|10.96|
2020-10-24 14:17:37|russ2000_2_0669|WAAS|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:17:37|russ2000_2_0670|WATT|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.74|14.41|11.06|11.32|8.71|7.33|7.06|7.91|9.88|12.33|17.61|17.59|14.54|16.33|13.45|21.83|15.62|14.6|9.86|6.73|6.08|4.15|3.14|1.78|0.6241|3.42|2.78|
2020-10-24 14:17:38|russ2000_2_0671|WHD|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19|26.66|33.59|39.76|28.53|35.76|30.82|28.38|34.22|11|19.92|20.24|
2020-10-24 14:17:39|russ2000_2_0672|WING|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.7|26.39|22.85|23.72|27.48|29.2|29.58|27.59|30.27|33.24|40.39|47.95|53.43|67.3|62.71|74.17|92.96|85.54|89.94|92.31|139.92|140.34|
2020-10-24 14:17:40|russ2000_2_0673|WLDN|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.56|10.01|9.5|9.68|10.3|6.82|5.93|4.85|2.61|2.68|1.53|1.88|2.94|2.36|2.18|2.65|3.4|4.023|4.225|3.8|3.95|4.01|3.61|1.79|1.53|2.3|2.49|2.97|3.64|5.03|4.55|9.17|12.34|13.66|15.2|10.83|11.18|8.62|10.24|10.67|16.75|23.02|31.68|31.12|32.45|22.57|29.42|31.96|33.3|35.03|39|34.52|34.61|34.34|18.71|23.38|26.9|
2020-10-24 14:17:42|russ2000_2_0674|WLFC|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||9.125|13.375|12|14.875|21.25|17.25|21.875|23.5|15.5|16.125|17.875|16.1875|5.1875|6.1875|7.625|6.25|5.5|9.625|9.1|11|6.5|5.67|4.81|4.8|3.95|5.6|5.21|4.77|5.52|7.35|9|8.2|7.5|7.7|8.6|8.2|9.41|8.16|10.49|9.91|9.82|10.46|10.45|13.35|15.75|12.31|13.45|10.37|12.19|9.41|10.48|13.36|12.93|14.17|14.5|8.5|10.55|13.45|13.21|13.42|11|12.2|12.725|13.33|12.9|14.72|14.97|14.38|15.96|16.79|20.65|23.63|20.27|21.4|18.28|18.3|15.99|20.58|21.82|23.39|25.19|26.56|22.68|26.77|24.97|25.64|30.98|31.72|34.33|35.42|44.49|58.33|55.55|59.12|23.46|20.23|20.6|
2020-10-24 14:17:44|russ2000_2_0675|WNEB|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.36|5.1333|5.1533|4.8667|5.1167|5.2167|6.45|8.06|7.8|8.1333|6.7|7.9067|8.4267|8.25|8.0833|7.6367|8.0533|8.0067|9.3233|11.06|10.7|10.67|9.94|9.89|9.5|9.61|8.76|9.88|10.34|9.12|8.7|8.42|8.23|9.26|8.23|8|8.78|8.91|8.19|6.74|7.5|7.22|7.75|7.44|7.29|7.77|7.18|7.13|7.47|7.29|7.56|7.05|7.2|7.82|7.32|7.79|8.54|7.59|7.68|7.62|9.35|10.25|10.4|11|10.8|10.8|11|10.33|10.17|9.89|9.56|9.52|9.52|5.655|5.4|6.84|
2020-10-24 14:17:46|russ2000_2_0676|WOW|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.5|17.45|15.16|10.67|7.1|10.57|12.3|7.64|9.74|7.36|6|7|4.54|5.16|5.21|
2020-10-24 14:17:47|russ2000_2_0677|WSC|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2000|9.55|9.52|9.73|9.78|9.9|9.97|10.04|10.04|10|9.5999|9.71|9.76|9.83|9.81|9.81|9.81|9.81|9.66|9.77|9.79|9.7608|9.9|10.05|10|10.05|12.9|13.65|14.7|17.7|9.95|11.81|15.1|15.22|18.175|8.62|11.88|17.43|
2020-10-24 14:17:48|russ2000_2_0678|WTTR|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.02|11.48|14.98|18.49|12.16|14.55|12.08|6.8|11.81|10.65|8.32|9.1|2.94|4.68|3.94|
2020-10-24 14:17:48|russ2000_2_0679|WVE|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16|14.17|13.13|20.49|32.92|27.8|26.65|19.2|23.25|34.8|40.65|38.05|47.22|43.37|39.93|26.35|18.61|8.3|7.74|9.64|8.72|
2020-10-24 14:17:49|russ2000_2_0680|WW|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.5|32.25|37.96|41.28|44.26|42.78|48.1|43.03|39.4|39.58|43.11|40.93|38.81|42.01|40.94|53.11|52.37|48.14|51.31|41.51|44.99|52.42|47.06|51.34|57.44|45.57|47.2|34.93|36.25|27.48|18.58|24.46|27.61|29.38|27.66|24.84|32.25|37.5|72.74|79.48|66.15|57.69|74.95|50.53|55.03|58.54|41.45|46.25|38.05|32.52|20.59|20.33|24.71|19.74|7.9|4.15|6.06|15.48|14.17|12.36|10.61|11.39|15.52|34.59|44.14|57.37|62.1|102.01|63.01|37.32|17.7|19.74|35.695|36.34|21.17|25.09|24.77|
2020-10-24 14:17:51|russ2000_2_0681|XAN|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||56|54.8|51.2|60.88|69.2|67.4|54.56|47.6|35.44|30.88|28.84|24.36|14.68|12.32|11.6|21.08|20.4|28.52|22.32|25.96|30.4|25|25.48|20.84|22.28|20.84|21.76|23.48|23.8|26.04|24.4|23.92|23.84|22.36|22.16|20.52|20.12|17.96|15.64|12.68|12.91|11.44|12.42|12.16|8.46|9.58|10.19|10.65|9.29|9.72|10.18|10.78|10.15|10.71|11.34|11.31|11.69|1.06|2.38|2.23|
2020-10-24 14:17:53|russ2000_2_0682|XELA|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.9|10.1|10.26||||9.82|9.86|9.91|9.66|9.85|9.88|9.92|9.93|9.95|8.26|4.64|5.43|5.41|4.85|6.59|3.93|3.59|2.03|1.13|0.4188|0.159|0.4458|0.3666|
2020-10-24 14:17:54|russ2000_2_0683|XERS|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.01|17.32|17.5|9.71|11.59|9.31|6.7|1.76|2.73|6.03|
2020-10-24 14:17:54|russ2000_2_0684|XFOR|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||84.18|81.9|140.82|23.1|9.54|15.36|17.72|15.55|12.43|10.95|8.17|9.11|7.01|
2020-10-24 14:17:55|russ2000_2_0685|XHR|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.55|22.62|21.95|18.69|15.41|14.75|16.77|14.98|19.58|16.7|19.64|20.95|21.68|20.27|24.72|22.85|17.33|22.04|21.3|20.92|20.61|8.41|9.2|9.28|
2020-10-24 14:17:56|russ2000_2_0686|XPER|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.5|17.07|18.5|15.83|25.33|36.09|44.95|33.13|30.36|28.59|33.65|27.05|34.34|40.2|40.94|41.71|37.88|38.04|20.29|16.08|16.05|11.66|12.49|26.41|27.95|19.8|20.71|16.8|18.68|22.15|17.7|15.82|12.34|17.97|17.25|15.14|13.71|16.75|18.16|22.09|19.16|19.49|23.54|22.04|26.34|33.7|40.65|36.27|32.61|27.72|30.38|31.68|38.94|44.9|32.9|33|26.15|23.15|20.7|17.45|14.69|20.76|24.53|21|20.13|17.91|13.08|14.4|11.35|
2020-10-24 14:17:58|russ2000_2_0687|YETI|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17|16.17|29.99|29.77|26.71|34.9|18.06|43.85|46.53|
2020-10-24 14:17:58|russ2000_2_0688|YEXT|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.41|13|13.55|11.59|12.4|19.38|21|14.8|21.72|20.36|15.48|14.71|8.83|17.27|15.46|
2020-10-24 14:17:59|russ2000_2_0689|YMAB|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.05|18.21|27.82|22.86|24.59|30.5|24.75|42.08|39.83|
2020-10-24 14:18:00|russ2000_2_0690|ZAGG|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.25|0.85|0.7|0.68|0.61|0.8|0.99|2.04|6.8|5|3.25|3.06|2.89|5.07|9.74|8.02|13.16|10.42|7.58|11.5|10.94|8.39|7.59|7.18|5.56|4.47|4.55|4.61|5.39|5.64|6.72|8.9|8.49|7.35|9.73|8.29|5.32|8.12|7.15|7.05|8.4|15.9|18.95|12.05|17|14.07|10.24|9.04|7.22|6.275|8.1|3.32|3.05|3.11|
2020-10-24 14:18:01|russ2000_2_0691|ZN|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:18:01|russ2000_2_0692|ZOM|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.8291|1.058|1.0615|1.0591|1.762|2.0987|1.99|2.02|2.1|1.77|1.24|0.3519|0.223|0.3304|0.3134|0.1674|0.1716|0.0959|
2020-10-24 14:18:02|russ2000_2_0693|ZS|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.53|36.67|37.81|41.77|63.14|78.96|47.02|48.4|62.36|113.84|145.51|
2020-10-24 14:18:03|usamicro_0000|CANN|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.51||1.01|1.5||1.6|||18.5|8|3.5|1.01|2.75|1.7|1.2|0.74|0.6925|0.92|2.9|3|2.22|1.95|1.29|10.35|2.37|3.7|3.41|2.24|1.81|0.75|0.65|0.6201|0.43|0.4275|0.2714|
2020-10-24 14:18:04|usamicro_0001|TLRY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.39|164.98|70.46|63.01|49.3|24.18|16.4|5.9|7.01|4.92|
2020-10-24 14:18:05|usamicro_0002|CTST|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:18:05|usamicro_0003|TGODF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.1339|4.77|5.2387|1.96|3.62|2.52|1.42|0.5725|0.205|0.2681|0.2012|
2020-10-24 14:18:05|usamicro_0004|AXSM|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.74|12.19|9.3|7.18|8.17|6.45|3.65|5.15|5.7|5.3|2.35|3.25|3.52|2.65|13.7|27.04|18.46|101.31|55.66|80.97|72.21|
2020-10-24 14:18:06|usamicro_0005|NBEV|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.75|0.35|0.33|0.395|0.4605|0.41|0.3893|0.43|1.56||3.88|4.31|4.73|3.35|2.1771|2.31|2.06|8.95|5.47|5.24|4.58|2.73|1.7|1.12|1.54|1.76|
2020-10-24 14:18:07|usamicro_0006|APPS|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.2|6.25|10.25|10|11.75|18.7|21.75|26.25|10|11.95|7.25|4.25|2.75|2.4|1.9|1.5|1.75|1.4|1.4|2.75|2.4|3.25|3.5|4.7|3.85|4.095|3.75|4.475|4.4|2.65|2.88|3.91|4|4.11|3.46|3.4|2.77|1.83|1.35|1.05|1.14|1.04|0.7|0.92|1.02|1.52|1.96|2.01|1.47|1.19|1.89|3.65|5.35|6.05|7.31|3.88|12.91|35.2|
2020-10-24 14:18:08|usamicro_0007|TEUM|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42.5|18.5|17.5|17.5|22.5|28.5|33.75|42.5|47.5|81.25|55.5|67.5|92.25|63.75|72.7525|53.75|46.25|37.25|23|28|16|16.9775|32|27.75|22.75|23.625|19.985|8.5|10|10.1275|6.825|5.7475|4.375|4.225|2.875|0.7851|0.5391|1.28|2.98|2.22|2.43|2.73|1.97|4.96|2.61|1.22|0.6606|0.4299|0.5701|0.831|
2020-10-24 14:18:10|usamicro_0008|INSG|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||135.0675|155.7028|45.0225|25.963|5.25|20.7|9.45|2.55|2.25|1.05|0.91|3.3|6.21|7.7|24.3|25.16|22.56|16.2|10.42|12.53|13.66|11.9199|9.36|10.51|9.43|9.75|16.96|24.38|26.13|14.43|10.02|10.68|5.11|5.42|6.92|8.57|12.18|8.22|6.79|5.48|9.76|9.65|5.06|5.5|3.19|3.21|2.96|2.56|1.8|1.32|2.06|4.05|2.74|2.31|1.97|1.92|3.17|3.27|5.32|3.01|2.38|1.66|1.6|1.44|2.91|2.5|2.27|1.21|1.44|1.6|2.1|1.98|3.37|4.93|4.79|4.87|4.98|7.41|10.38|11.02|10.255|
2020-10-24 14:18:12|usamicro_0009|CVRS|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:18:12|usamicro_0010|KRYS|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.9|9.18|9.63|14.52|17.8697|22.84|33.3|45.18|34.85|56.99|38.53|45.48|47.99|
2020-10-24 14:18:13|usamicro_0011|PCMI|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:18:13|usamicro_0012|CFMS|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.25|19.89|16.1|12.75|6.98|10.12|8.31|4.94|4.32|4.04|2.36|1.41|1.18|0.95|0.4836|2.56|4.1|2.22|1.55|0.6027|0.8049|0.75|
2020-10-24 14:18:14|usamicro_0013|MEIP|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||738|669.6|439.8|526.2|490.2|467.4|441.6|346.2|382.8|294|210.6|180.6|228.6|230.4|172.8|180.6|161.4|144|85.8|104.4|51.6|25.272|49.8|49.2|42|28.2|6.84|7.2006|6.54|9.4794|7.191|7.8|6.486|4.98|2.82|3|6.9|8.8|7.18|10.48|7.9|11.01|6.07|7.59|4.29|1.93|1.75|1.71|1.61|1.495|1.37|1.7|1.4|1.53|2.52|2.43|2.15|1.95|4.42|3.87|2.52|3.18|2.3|1.65|2.3|1.46|3.41|3.07|
2020-10-24 14:18:16|usamicro_0014|APYX|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||2.125|1.375|2.5|2.438|1.875|1.25|1.438|1.313|1.375|1.25|0.938|0.75|0.813|1.313|1.469|1.344|0.75|0.58|0.562|0.343|0.5|0.906|0.75|1.125|1|0.687|0.7|0.7|0.79|0.85|1.01|1|0.6|0.8|0.94|1.72|3.07|3.2|2.75|2.75|2.28|2.9|2.4|1.89|2.429|3.06|3.5501|8.2168|7.94|8.9|7.55|6.3|7.55|5.99|8.8132|7.31|6.4|6.7|6.75|8.97|8.01|6.8|5.21|2.76|1.86|3.05|3.18|2.62|2.55|3.03|2.75|2.31|3.75|2.75|3.25|3|2.64|2.78|3.95|3.92|3.94|3.55|3.098|2.31|1.9|2.2|1.97|1.85|5.51|3.78|2.7|2.53|3.9|2.38|3.49|4.83|5.27|8.67|4.99|7.24|6.6|7.59|3.4|4.49|6.25|
2020-10-24 14:18:18|usamicro_0015|AMSC|price_next_month||||||||||||||||||||||||||||||||||||143.3333|93.3333|121.6673|113.3333|140|156.6667|166.6667|168.334|213.3333|200|180|225|205|165|135|105|137.5|143.75|116.25|123.75|107.5|93.75|102.5|110|91.25|134.375|100.63|98.75|117.5|125|140|179.375|265|380|370|477.5|206.875|159.4|170.1|106.6|84.5|77.2|41.3|38.7|49.9|36.5|80.4|96.5|166.1|126.3|101.4|115.55|116.9|87.5|114.6|82.1|112|109.6|92|94.9|100.7|144.4|190.9|271.5|202.5|252.8|394.9|125.1|161.8|257|321.7|335.2|380.2|291.8|301.5|336.5|272.7|118.5|73.2|43.6|50.5|41.3|37.1|35.9|26.5|25.1|25.1|21.8|15|12.8|19.9|13.1|7|6.47|5|5.43|6.27|9.96|9.18|6.41|6.99|5.21|3.19|4.2|5.21|5.9|5.18|5.99|13.07|11.04|8.89|7.83|6.28|5.75|9.3|15.03|
2020-10-24 14:18:21|usamicro_0016|PROV|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||4.667|5.555|6.333|6.333|8.445|9.278|9.3333|10.333|9.055|6.5556|7.3889|7.3333|8.7778|7.7778|7.2778|6.0833|6.25|8.2222|9.1111|8.4978|10.2222|10.7556|11.5289|13.8889|14.7511|15.6733|18.0667|18.78|19.7267|21.2933|23.9667|24.98|23.25|28.8|28.68|28.63|29.14|26.25|26.51|32.8|30.48|29.39|29.72|27.39|23.53|22.08|13.46|16.18|9.51|8.5|5.49|5.16|5.49|8.21|2.75|4.09|5.03|5.96|7.15|8.09|8.17|9.15|9.31|10.89|11.55|14.03|18.68|17.09|16.07|16.86|14.94|15.42|14.14|14.34|15.1|16.31|16.62|16.21|18.5|17.43|18.16|19.21|20.11|18.8|19.51|19.75|18.69|18.14|19.06|18.1|15.78|20.29|21.36|20.15|21.99|13.05|12.3|13.85|
2020-10-24 14:18:23|usamicro_0017|ZYNE|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.25|13.26|9.67|10.92|7|13.97|17.95|19.75|17.31|10.02|13.46|9.19|9.17|7.535|4|8.73|14.24|7.36|5.56|3.47|3.25|3.46|
2020-10-24 14:18:24|usamicro_0018|INS|price_next_month|24.75|21|15.375|18.75|17.25|11|7.625|8.875|6.75|5.125|3|5|5.375|6.125|8|7.75|6.625|6.875|5.125|4.875|4|3.375|3|2.375|2.625|2.625|2.25|2|2.125|2|1|1.25|1.5|1.125|1.125|1.875|1.625|1.375|1.25|1.75|1.875|1.8125|1.625|2.4375|2|1.9375|2.063|2.188|1.875|2.063|2.438|2.125|1.938|2.375|2.75|3.438|3.188|6.063|6.25|4.75|4.125|3.375|1.813|2.125|2.25|3.1875|2.75|4.75|4.875|3.9375|5.375|3.87|3.75|3.7|3.2|3.05|3.1|2.51|1.74|1.58|1.76|2.11|1.9|1.87|2.05|1.65|2|2.94|2.21|2.2|3.37|2.63|2.17|2.13|2.7|4.35|3.95|3.54|3.49|3.25|3.05|3.25|1.7|1|0.7|1.1|1.29|1.15|1.18|1.22|1.05|1.48|1.89|1.33|1.7|1.57|1.71|1.63|1.5544|1.353|1.4|1.16|1.55|1.96|1.59|1.63|1.19|2.13|2.9616|2.8944|2.9|2.9374|3.6201|3.96|3.62|4.21|4.199|3.65|3.851|4.945|5.32|10.12|10.01|20.85|28.26|49.09|45.17|42.45|33.54|30.32|41|
2020-10-24 14:18:26|usamicro_0019|XBIT|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.25|18.64|15.62|9.66|10.14|16.8|13.76|10.38|15.73|4.76|4.25|4.1|5.05|4.63|3.45|5.15|10.96|8.04|9.28|19.22|10.94|14.51|18.84|
2020-10-24 14:18:27|usamicro_0020|ALOT|price_next_month|9.3703|5.8095|4.9102|6.5969|5.3974|4.9851|5.0974|6.4843|7.1962|7.4962|7.084|7.6087|8.9954|7.009|7.3839|8.2833|7.4962|9.5951|7.6087|7.9086|9.4829|11.8817|9.0002|8|8.6|7.6|7.8001|7.6|6.2|6.6|4|7.0002|12.6|11.4001|14|16.5999|19.8|11.4|12.5|11.8|11|10|9.6|9|7.8|6.8|8.3996|9.4002|7.0004|8.8|8.1998|7.2|7.0004|6.4|6.9001|6.6|7.0004|6.7998|6.9001|6.1996|5.8|5.65|5|4.7|5.6|4.7|4.9|5|4.8|4.4|3|3.6|3.4|3.28|3.4|3|3.2|2.72|3.16|2.84|3.04|6.752|13.336|11.952|9.32|8.088|7.504|7.576|7.336|8|8.992|8.24|9.4|10|10.16|10.42|11.65|9.62|10.1|9.7|8.43|8.6|7.81|6.99|5.51|5.56|6.2|7.25|7.7|6.93|7.03|7.88|7.79|7.9|7.98|8.05|8.4499|8.165|8.4199|10|9.86|11.37|12.6575|13.66|12.57|13.44|13.27|14.95|14|13.83|13.5|15.69|14.35|15.89|14.598|13.8649|14.8|13.8|12.6|13.5|17.85|18.1|19.32|19.98|25.02|24.18|15.86|12.44|7.03|6.88|8.3136|
2020-10-24 14:18:30|usamicro_0021|MSON|price_next_month||||||||||||||||||||||||||||||||||||4.1667|2|2.0833|1.8334|2.8334|2.3333|2.75|2.3333|1.9583|1.5001|0.9375|0.6667|0.46|0.333|0.542|1|0.583|1.3333|2|4.542|5.209|5.75|6.917|8.594|5.938|7.188|7|5.063|5.063|4.625|5.25|5.625|8.219|8.5|8|7.25|8.5|5.59|7.4|6.94|7.3|8.5|5.9|4.47|3.02|3.26|3.92|4.67|5.45|8.87|5.509|5.219|6.36|5.49|6.61|6.01|6.26|6.06|4.67|3.7|5.29|7.24|5|5.45|4.42|3.79|3.5|2.05|1.12|2.3|1.6|2.54|2.086|2.2701|2.015|2.29|2.44|2.34|2.4|1.7|1.85|1.9251|2.5612|4.43|7.69|5.72|5.1872|4.18|5.13|6.12|6.6999|13.36|13.37|13.03|9.25|11.14|7.68|5.9392|6.1|6.15|10.6|11.1|8.6|10.2|8.8998|11|16.375|16.6|19.45|17.34|26.96|17.35|16.69|12.59|12.43|12.49|
2020-10-24 14:18:32|usamicro_0022|TRNS|price_next_month|1.625|1.625|1.5|2|1.625|1.125|1.3125|1.1875|1.0625|0.9375|1.0625|1.125|1.0625|1|0.8125|0.75|0.8125|0.6875|||0.875|0.8438|0.875|1.4375|1.375|1.75|1.6875|1.4375|1.6875|1.875|1.25|1.3125|1.375|1.1875|0.8125|0.9063|0.9375|1.125|0.9375|1.5625|1.7813|2.0625|2.0625|2.4375|2.0625|1.6875|2.438|3|2.563|3.25|3.188|3.188|3.563|4.375|4.125|4.875|6.75|8.875|7.875|8.25|7|5.125|4.25|4.875|3.625|3.125|2.25|3.5625|2.75|1.8125|2.1563|1.7813|2.3|3.1|1.82|1.75|1|0.87|1.6|2.28|1.37|2.39|2.9|3.15|2.44|2.95|2.96|3.929|4.68|4.35|4.48|5.4|5.13|5.84|5.33|5.03|5.3|7.5|6.14|6.45|6.65|8.35|8|5.25|5.25|6.2499|7.21|7.15|7.5|7.89|7.05|8.4|10.05|11.75|12.18|11.9|13.4|6.9799|5.23|6.9699|7.15|7.84|8.4|8.65|9.88|9.75|10.51|9.29|10.19|9.4999|9.7499|9.76|10.6|10.28|10.5|12.05|12.2|13|12.65|15.7|16.5|22.85|20.71|22.4|23.05|23.82|31.34|30.6|28.09|27.9|27.09|
2020-10-24 14:18:35|usamicro_0023|LFVN|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.31|22.4|49|51.8|32.2|14|14|6.16|6.09|3.29|1.47|1.61|1.61|1.61|2.1|1.645|1.12|1.4|5.32|4.27|2.17|3.08|2.87|2.94|2.73|3.64|5.04|10.57|9.8|9.31|26.46|19.46|22.75|16.17|16.1|18.41|16.38|10.85|9.17|9.94|7.98|8.96|5.495|3.78|5.53|8.35|8.76|15.29|9.57|7.93|5.06|3.95|4.59|4.55|3.35|8.82|10.79|13.37|14.55|12.28|13.54|15.74|10.48|12.74|11.85|
2020-10-24 14:18:37|usamicro_0024|KALV|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||77.84|100.24|57.4|46.76|9.03|9.6474|6.5128|6.8|7.67|7.09|6.94|10.02|9.1|8.59|22.6|20.37|30.41|20.61|12.1|16.7|6.75|12.12|14.23|
2020-10-24 14:18:38|usamicro_0025|SESN|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.85|15.66|13.14|11.05|11.95|8.03|2.83|2.68|2.82|0.3236|2.22|2.46|1.99|2.17|1.55|1.59|0.91|1.41|1.98|1.9|0.86|1.01|1.39|1.21|1.025|0.5296|0.7071|1.29|
2020-10-24 14:18:39|usamicro_0026|DLA|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.3281|2.9219|3.8281|4.625|4.275|4.7875|5.2875|5.6875|6.6375|7|7.55|7.825|7.9|7.55|8.975|10.025|10.75|11.775|11.925|14.72|13.56|15|17.7|17.36|17.83|20.1|15.92|17.45|18|16.4|6.77|6.87|4.31|6.6|3.4|5.14|6.68|7.71|10.3|15.6|14|14.77|12.92|13.89|17.6|17.34|19.13|16.03|14.68|14.75|13.88|16.8|16.11|16.45|16.43|17.5|14.59|9.023|9.94|13|13.98|17.47|13.77|20|21.6|15.07|21.14|17.97|21.41|21.21|20.52|18.28|18.7|17.56|17.84|23.4|22.85|24.95|30.39|9.29|12.32|14.73|
2020-10-24 14:18:42|usamicro_0027|HFBC|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:18:42|usamicro_0028|RFL|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.55|9.14|8.2|8.29|13.5|22.47|19.77|17.07|11.78|13.12|16.36|
2020-10-24 14:18:43|usamicro_0029|TRCB|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:18:43|usamicro_0030|PTGX|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.7|20.86|21.18|12.04|11.89|18.45|21.02|9.1|7.01|9.43|6.94|12.96|12.48|11.88|6.97|6.47|18.35|21.03|
2020-10-24 14:18:44|usamicro_0031|JYNT|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.58|6.39|8.53|9.75|7|5.52|3.3299|1.91|2.4799|2.66|3.81|3.68|4.91|4.99|6.5432|8.3|8.74|7.88|17.02|18.96|17.27|15.95|10.17|14.83|17.51|
2020-10-24 14:18:45|usamicro_0032|CHMA|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20|22.61|18.35|10.54|2.85|3.39|2.1|1.6|1.4|2.75|1.65|1.6|1.5|3.5|3.45|5.6|7.9|4.72|4.68|3.53|4.66|4.14|
2020-10-24 14:18:45|usamicro_0033|AKTS|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2|1.65|2.1|3.91|4.12|5.8|10.07|8.57|6.57|6.59|5.62|8.55|7.25|5.72|6.26|5.91|7.58|8.69|5.1|8.11|8.19|
2020-10-24 14:18:46|usamicro_0034|GSIT|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.3|4.54|2.89|3.06|3.24|3.69|3.37|2.88|2.55|3.85|4.1|4.7|5.37|5.51|6|8.2|8.35|7.11|5.05|4.7|4.07|4.85|4.89|6.67|6.8|6.09|7.01|6.62|6.56|6.02|5.11|5|5.46|5.26|4.09|3.76|4.1|4.14|5.03|6.12|8.05|7.87|7.54|8.02|7.55|7.29|6.51|5.67|8.1|8.68|7.8|7.04|7.15|6.78|6.19|
2020-10-24 14:18:48|usamicro_0035|MFNC|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||280|230|155|135|142.5|161.4|170|143|142|136|115.8|58|59|47.58|51.8|35.6|48|38|18.2|17.84|18|14.01|10.03|9.379|10.13|10.2|10.65|11.29|9.41|9.45|8.75|9.19|8.05|6.75|5.1|4.1|4.39|4.5|5.85|4.12|4.89|6.27|5.15|4.98|6.2|6.37|5.49|5.29|6.6|5.73|7.7|7.24|9.03|8.93|8.9|9.95|13.34|12.0501|11.28|12.35|11.34|10.53|10.4|11.35|10.1|10.85|11.05|13.27|13.723|13.9219|16.02|15.895|16.19|17.38|15.65|14.24|15.65|15.69|15.44|16.91|9.96|9.08|9.46|
2020-10-24 14:18:50|usamicro_0036|AVXL|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8||11|14.36|15.4|15|21|20.84|20|8.08|11.12|7|9.28|10.4|8.24|12.56|12.4|15.4|16.8|13.52|9.8|6.08|6.32|4.8|4.88|3|2.48|2.92|2.4|2.5204|1.08|1.76|1.28|0.78|0.7196|1.064|1.804|7.36|3.67|5.47|7.1|3.77|4.08|5.71|5.33|4.29|3.31|2.44|3.32|2.67|2.04|2.92|3.28|3.14|2.88|2.63|4.78|4.23|
2020-10-24 14:18:51|usamicro_0037|EIGR|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||122.7|145.5|244.8|154.05|302.55|265.95|18.75|15.45|22.05|19.1|20.08|13.28|11.9|11|8|12|14.35|10.35|12|12.03|11.03|14.84|10.53|9.77|13.96|6.86|9.49|8.38|
2020-10-24 14:18:52|usamicro_0038|GSB|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:18:52|usamicro_0039|ASRV|price_next_month||||||||2.4888|2.9413|3.439|3.6426|3.6653|4.1178|4.887|3.8915|3.3033|3.1223|2.6698|2.2851|1.81|1.9458|1.8553|1.9005|1.8326|2.0136|2.3756|2.715|2.3983|2.2625|2.3078|1.8553|2.3983|2.715|2.6698|3.3033|3.3485|3.5974|3.801|3.8463|4.706|4.163|4.4798|4.5703|4.3666|4.0951|4.4798|4.344|3.8457|3.8457|4.5248|5.8371|6.0178|6.2441|5.9848|7.0592|8.1452|8.1899|10.7243|11.7657|12.8517|14.842|13.892|10.0452|9.774|8.6202|8.4842|7.1952|5.7691|5.438|4.938|4|4.375|5|5.81|4.44|4.65|5|2.99|2.65|2.515|3.29|3.94|5.149|6.06|6.1|5.36|5.19|5.22|5.36|5.35|4.6|4.555|5.01|4.64|4.73|4.74|4.61|3.77|3.24|3.19|2.9|2.8599|2.46|1.83|1.79|1.6601|1.75|1.47|2.24|1.4|1.56|2.09|2.397|2.2|1.9499|2.29|2.95|2.94|3.05|2.95|3.02|2.97|3.13|3.26|3.48|3.18|3.15|3|3.21|3.39|3.31|3.12|3.05|3.11|3.3|3.95|4.05|3.95|4.1|4.1|4.1|4.35|4.24|4.14|4.12|4.1|4.16|4.1|3.19|2.87|2.93|
2020-10-24 14:18:55|usamicro_0040|GNE|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.3|8.04|9.35|8.02|7.16|7.17|12.11|9.38|9.87|10.23|9.81|7.53|7.23|6.17|8.84|10.28|9.67|9.85|6.99|6.5|5.83|5.87|7.43|6.86|6.54|4.44|4.68|5.9|5.69|6.96|8.35|11.4|7.39|7.65|7.5|7.52|8.29|
2020-10-24 14:18:56|usamicro_0041|EARN|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.22|15.34|15.42|15.48|16.87|17|16.57|16.24|16.59|14.65|12.65|12.4|11.86|13.06|12.44|13.17|14.71|14.75|14.52|11.41|11.08|11.11|10.86|10.69|11.79|10.71|10.4|11|5.44|9.89|11.01|
2020-10-24 14:18:57|usamicro_0042|HROW|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.6486||138|117.6|44|68|55.6|40|32|60|84|58|40|44|35.2|24|9.6|1.6|3.12|3|2.75|3|9.7|8.75|5.99|7.26|4.45|3.61|7.38|6.75|7.358|7.54|7.96|8.25|7|6.72|3.9|3.79|3.55|2.47|3.77|3.21|1.73|1.72|1.88|2.26|2.6|5.39|4.55|7.8|5.6|6.8|3.92|5.13|5.4|
2020-10-24 14:18:59|usamicro_0043|CVM|price_next_month||||2343.75|1718.75|1250|1250|1484.5|1093.75|1562.5|1328.25|4297|8593.75|15156.25|8281.25|10937.5|10078.25|7343.75|3593.75|5703.25|4687.5|2500|1406.25|1718.75|1250|859.5|1015.75|2578.25|4765.75|4062.5|2109.5|1484.5|3437.5|2968.75|5859.5|8672|5078.25|4062.5|3203.25|4375|3828.25|3281.25|3750|3593.75|2500|2187.5|1250|1250|1093.75|968.75|1015.75|797|1328.25|2000|1312.5|1187.5|828.25|875|1765.75|1328.25|1218.75|843.75|625|547|672|531.25|625|1015.75|859.375|718.75|482.5|725|362.5|345|300|212.5|85|60|50|50|75|180|322.5|345|267.5|177.5|122.5|207.5|127.5|135|127.5|130|320|200|172.5|182.5|217.5|162.5|155|132.5|172.45|141.25|72.5|58.625|82.375|125|262.5|173.7|177.375|127.5|171.7|172.5|171.75|123.125|90|84.75|128.725|86.25|88.525|68.95|67.5|45.75|21.285|26.5|29.75|28.75|16.875|17.75|24.83|15.7525|13.1275|11.8925|13.75|11.375|7|2.65|3.0325|2.15|1.67|2.1|2.29|0.8906|3.16|2.92|6.38|7.29|6.86|13.04|17.6|12.51|13.11|
2020-10-24 14:19:01|usamicro_0044|LUNA|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.8|3.66|3.78|3|4.2|4.54|6.75|7.95|4.89|4.04|2.2|1.1301|0.56|2|2.36|2.36|2.2|1.95|1.71|2.01|1.5901|1.1|1.64|1.67|1.41|1.75|1.25|1.23|1.34|1.35|1.32|1.41|1.34|1.36|1.44|1.37|1.05|1|1.06|1.0901|1.2001|1.39|1.54|1.71|1.45|1.71|2.58|3.4|3.35|3|3.29|4.22|4.58|5.55|7.18|6.56|5.39|6.55|
2020-10-24 14:19:03|usamicro_0045|CYBE|price_next_month|||||||||||||||||||||1.4444|1.5|1.5|1.7778|2.4999|2.2778|2.6667|2.1667|2.4444|1.7221|1.5556|1.4444|2.5556|2.7777|3.5556|6.9445|3.8334|4.3333|2.75|3.9167|3.25|3.5833|4.6667|4|3.6667|3.6667|4.833|5.833|9.917|18.6667|22|21.3333|14.5|8|8|9.094|10.75|13.167|18.333|10.833|14.7917|9.25|9.9167|12.8333|7.8333|10.25|12.375|20.9167|25.5|49.125|23.5|26.125|10.02|10.55|9.11|12.85|11.63|7.49|3.3|5.74|4.399|8.879|9.98|12.18|19.51|18.66|10.9|13.51|12.4|14.11|13.17|15.9|15.28|13.03|12.68|13.53|13.21|12.48|12.51|10.28|8.9|9.35|7.74|5.61|4.65|6.7|6.03|7.26|11.09|9.78|7.5|9.55|9.95|9.43|8.06|8.72|9.89|8.27|7.5|7.5|5.6|6|5.07|6.9|7.52|8.25|9.15|10.91|10.61|5.85|7.04|8.75|17.55|17.27|24.15|36|21.65|16.5|14.4|15.25|15.25|18.75|21.14|21.09|17.74|13.45|18.38|22.47|25.59|39.35|26.25|
2020-10-24 14:19:06|usamicro_0046|ZVO|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.1|16.28|15.93|14.91|24.47|15.42|15.24|17.66|17.21|27|19.08|22.95|21.18|21.97|10.2|10.37|9.73|12.03|18.2|17.01|15.64|13.56|11.32|11.08|9.65|9.4|8.32|7.35|9.8|7.25|6.73|10.28|10.93|14.27|9.89|8|6.57|6.54|9.95|7.61|6.69|3.64|2.05|2.01|1.49|3.53|4.28|
2020-10-24 14:19:07|usamicro_0047|SRT|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.063|13.938|11.688|12.125|12.5|8.5|12.875|11.125|23.9375|52|31.75|51.875|50.375|23.875|15.875|13.8|22.72|16.56|19.85|22.51|24.6|23.1|29.26|24.69|28.3|33.05|40.1|37.16|34.15|32.07|25.23|16.34|17.08|12.71|19.3|24.05|13.54|12.2|12.81|10.07|10.66|10.16|8.5|9.44|9.01|6.9|4.66|3.61|7.64|8.19|7.86|7.19|3.93|4.45|5.69|4.6601|3.35|2.75|1.98|1.92|3.06|2.93|4.07|6.8|4.72|6.15|6.49|6.81|7.52|7.6|9.7|7.95|5.2|4.38|3.65|4.35|4.36|5.98|8.41|8.66|12.35|12.05|9.8|9.28|6.44|5.94|7.06|7.37|7.86|6.86|7.99|3.19|5.06|4.85|
2020-10-24 14:19:10|usamicro_0048|PHAS|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5|3.135|12.38|13.88|3.88|5.71|2.95|4.55|3.49|
2020-10-24 14:19:10|usamicro_0049|LRAD|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:19:11|usamicro_0050|CEMI|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||153|272|153|170|134.64|40.8|13.6|4.352|2.04|2.04|2.72|2.04|2.72|4.08|12|12.32|10|4.8|6.4|4.64|4.24|3.2|5.52|5.68|6.8|6.4|5.12|4.36|3.92|1.68|1.08|2.072|1.216|0.964|0.88|1.04|1.688|2.24|1.832|1.84|1.864|3.36|3.84|3.36|2.96|3.6|3.72|4.6399|4.87|4.76|4.47|4.75|3.521|3.69|3.09|3.48|3.7199|3.86|4.05|4.975|4.2|4.74|6.0361|8.31|7.38|6.3|5.25|6.1|6.15|8.65|7.9|11.15|10.48|6.59|6.13|5.88|5.76|4.86|6.81|4.43|4.85|
2020-10-24 14:19:12|usamicro_0051|PXLW|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.625|95.814|103.125|52.875|45|77.1|36.84|48.48|29.79|18.45|14.451|21.855|18.42|19.74|27.51|40.68|53.1|36|33.06|32.19|23.7|29.52|19.14|18.12|13.56|7.38|8.85|6.3|4.95|5.34|3.33|1.86|2.34|1.59|1.32|0.73|0.6|1.29|3.27|3.42|5.76|3.51|3.45|3.41|3.49|2.42|1.9|2.29|2.52|2.69|2.93|2.32|2.15|3.25|4.44|5.47|5.22|8.19|6.42|4.64|4.92|5.55|3.71|2.12|2.24|2.12|3.02|3.05|4.46|4.83|5.4|6.55|3.76|3.63|4.45|3.31|4.36|3.28|3.52|3.77|2.7|3.12|2.09|
2020-10-24 14:19:14|usamicro_0052|AMRB|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||2.525|2.3393|2.7289|2.7608|3.3776|3.4752|3.6057|3.4752|3.508|4.352|5.0016|5.9767|7.5042|8.5261|8.4578|7.4351|6.9575|7.254|7.5204|7.5039|6.3758|5.8659|5.8659|6.0916|6.7515|7.3153|7.7749|7.3378|8.1835|9.6958|9.4521|9.6948|11.4499|12.2439|12.7192|17.9689|15.9056|16.8772|15.6627|17.2376|19.0044|17.976|17.5153|18.6342|19.2377|25.0513|23.3409|21.0344|21.7687|22.0045|21.6599|20.4082|15.0476|15.2381|8.9524|9.1905|9.88|9.426|10.4|7.4|8.025|8.3|7.46|6.06|6.5|6.5|6.05|4.77|4.6|7.12|7.56|7.64|6.95|7.5|8.74|8.87|9.64|9.22|8.91|9.38|9.5|9.59|9.4|9.51|10.49|9.89|10.558|10.96|15.54|14.8|14.25|15.42|15.99|15.57|15.65|15.37|14|12.8|12.04|13.85|14.9582|9.24|10.3|10.11|
2020-10-24 14:19:17|usamicro_0053|CRDB|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:19:17|usamicro_0054|INFU|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.65|0.55|0.7|0.6|0.2|0.11|0.03|0.02|0.011|0.01|0.005|0.002|0.003|0.005|0.004|0.003|0.003|0.003|0.003|0.002|0.002|0.002|0.002|0.003|5.4|5.55|5.6|5.68|5.78|5.62|4.15|2.35|3|2.99|1.75|2.77|3|2.5|2.5|2.5|2.55|2.5|2.39|2.55|2.1592|0.92|1.788|2.06|1.9|1.78|1.68|1.71|1.51|1.3|2.14|2.77|2.67|3.43|2.69|2.95|3.26|2.83|3.09|3.2|2.43|2.68|2.45|2.15|1.75|2.05|2.35|2.75|3.5|3.2|3.42|4.8|4.45|6.45|8.5|11.19|10.77|13.67|
2020-10-24 14:19:19|usamicro_0055|RNDB|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.1899|13.89|15.66|15.26|14.94|14.51|15.45|16.02|16.43|16.622|13.96|15.35|14.95|14.8|17.65|8.78|9.7|12.93|
2020-10-24 14:19:20|usamicro_0056|FNCB|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||1.736|1.7564||2.1905|2.1695|2.1695|2.0873|2.4385|2.6655|2.7273|2.7687|2.872|3.4545|4.0342|4.3185|5.4545|5.8182|7.2727|7.4545|7.4545|6|6|5.5455|5.3636|5.4773|6|6.0109|6.0455|5.6364|5.7955|6|6.2273|6.8182|10|10|9.2727|10.3636|12|11.3636|16|20.4|19.6262|18.9091|19.2727|19.1273|24.16|23.6|23.4|23.6|21.392|20|17.2|13.75|14.48|13.65|13.5|10.99|9.6|8.5|6.85|5.75|4.85|4|4|3.5|3.35|3.15|2.75|2.5|3.76|2.85|3.51|3.5|3.65|4|3.9|8.75|5.95|6.25|6|6|5.36|5.9|5.1|5.27|5.96|6|5.2|6.2|7.25|7.62|7.5|7.3|9.25|8.98|9.32|8.8|7.98|8.23|7.83|8.35|6.83|5.3|5.8|
2020-10-24 14:19:22|usamicro_0057|HZN|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.36|9.06|10.01|11.74|11.15|19.87|24.44|13.02|14.82|17.92|14.16|8.26|6.9|7.01|1.91|2.33|3.74|3.54|3.46|2.05|3.64|5.75|
2020-10-24 14:19:23|usamicro_0058|BLFS|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.52|4.9||21.875|6.118|5.88|3.5|1.26|2.8|1.82|2.24|1.82|2.1|2.24|1.82|1.26|1.4|2.24|2.38|1.82|0.98|1.4|2.1|1.456|1.26|1.19|1.12|1.05|1.26|1.54|1.288|1.47|0.77|0.98|0.714|0.567|0.7|0.7|2.1|1.82|1.4|1.26|0.98|1.12|0.77|1.12|1.12|0.28|0.98|1.4|1.12|1.96|4.76|4.69|5.18|11.9|8.4|3.6401|2.45|2.08|1.71|2.32|2.017|2.14|2.0999|1.81|1.6298|1.73|1.62|2.03|2.9|5.57|5.85|7.02|16.67|12.32|11.78|17.82|15.71|15.21|16.26|9.84|17.585|29.5|
2020-10-24 14:19:25|usamicro_0059|SHSP|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.5|6|6.5|8|6.5|6.2|4.95|7|6.25|4.71|5.25|7.01|6.5001|6.1|6.3799|6.066|4.66|5.935|4.89|3|3.16|5.16|5.33|5.3899|4.39|4.75|3.49|4.38|6.6|8.8|13.31|14.1|17.28|13.1|9.74|11.44|5.86|9.29|11|
2020-10-24 14:19:26|usamicro_0060|AIRG|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8|13.95|14.61|14.45|13.77|9.36|9.45|7.83|9.75|13.39|10.17|12.68|14.4|11.29|10.34|6.44|10.47|13.54|
2020-10-24 14:19:27|usamicro_0061|PBBI|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:19:27|usamicro_0062|LAKE|price_next_month|||||||||||||||6.6116|7.2314|5.6819|6.6116|2.7892|2.686|3.0992|3.3058|3.719|4.3388|6.5083|6.1984|2.9957|2.0661|2.4793|3.0992|1.4463|1.7562|1.0331|1.1879|0.8264|0.8264|1.0331|0.8781|0.6199|1.5495|1.8596|2.9957|3.0992|2.1694|2.2726|2.7892|3.2032|3.9248|4.6233|3.7191|2.893|3.5376|2.5828|3.3058|2.9953|2.6081|3.0481|3.9248|6.5604|6.7155|8.2645|8.1609|5.9401|5.2686|4.9587|5.2686|2.7376|3.564|3.2541|4.8554|4.1322|3.8998|3.3884|5.438|10.6198|7.562|7.1892|7.8727|6.4554|6.3455|8.2273|10.44|11.81|14.68|21.16|22.44|16.58|19.75|13.51|16.15|18.69|18.52|18.6842|12.76|13.63|14.67|13.07|13.37|12.09|9.86|12.5|12.75|11.14|7.71|7.55|7.6|7.36|8.45|8.86|9.01|9.626|8.85|8.69|8.229|7.52|9.42|10.45|6.6|6.14|5.0499|3.97|4.43|5.58|6.56|7.08|6.1501|29|8.5|9.22|10.5|12.35|12.93|8.69|10.14|9.9|10.85|10.65|15.05|15.85|14.1|12.95|13.5|13.14|11.12|12.69|10.73|11.05|13.94|13.62|23.66|24.54|
2020-10-24 14:19:30|usamicro_0063|EMKR|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.5|32.752|37.5|35.5|30.5|20.252|15.25|44.5|28.125|45|28.875|85|173.125|185|164.75|164|80.25|88.64|31.6|61.56|36.16|16.36|4.6|8.52|7.88|15.04|11.6|23.8|19.4|12.4|8.04|12.24|13.16|17.44|23.8|34.64|39.56|32.16|20.52|18.12|19.76|23.96|41.8|52.36|27.32|21.28|21.48|4.84|3.16|4.24|5.16|4.68|6.08|2.96|4.4|4.68|9|11.92|4.32|3.72|4.39|4.49|5|4.71|5.62|3.71|4.46|5.15|5.07|3.99|5.43|5.24|5.68|5.98|6.59|5.97|5.08|5.77|5.3|8.45|8.5|10.6|8.55|6.9|4.875|5|5.23|4.64|4.16|3.32|2.89|3.19|2.19|3.01|3.25|
2020-10-24 14:19:33|usamicro_0064|TRVN|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.59|7.57|5.83|5.89|5.36|6.87|6.12|10.26|9.78|8.61|6.56|6.64|6.15|3.42|2.38|2.5|2.01|1.6|1.5|3.06|0.541|1.6|1.02|0.98|0.8797|0.4926|1.63|3.14|
2020-10-24 14:19:34|usamicro_0065|PCTI|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.5|47.9375|36|35.625|21.375|8.125|7.56|7.68|6.99|10.7|8.42|6.5|5.03|7.55|10.05|13.04|10.42|11.32|10.59|10.44|8.72|7.2|7.06|8.2|9.3|9|9.42|8.87|10.69|9.1|10.49|8.33|8.16|6.24|6.98|9.76|9.42|6.93|4.86|5.22|6.3|6|6.48|4.88|6.13|6.05|7.3|6.53|6.35|6.9|6.61|6.47|6.9|7.39|7.12|8.63|8.86|9.33|8.63|8.23|7.22|8.7|7.55|6.95|5.92|4.69|4.69|4.75|5.41|5.46|7.16|7.1|6.5|7.58|7|6.23|4.46|4.41|5.14|5.18|8.19|9.07|6.23|6.6|5.74|
2020-10-24 14:19:36|usamicro_0066|NTIC|price_next_month|||||||||||||||||||||||||||||||||||||1.25|1|1.25|1.625|1.5|1.5|1.4063|1.375|1.375|1.375|3|1.844|2.4065|3.5625|3.3125|2.8125|2.5625|2.5625|2.5|3.875|3.3125|5.3125|5.125|4.6875|4.125|3.5625|2.875|3.219|3|3.9375|3|4.5|3.4375|3.875|3.375|3|2.8|2.5|2.25|2.325|2.075|1.825|1.665|1.895|2.55|2.38|2.775|2.85|2.275|2.675|3.25|2.95|2.65|2.98|2.69|3.625|3.125|3.51|4.75|3.8|4.1|4.38|5.625|5.125|3.76|5.7649|5.275|3.87|2.62|4.35|3.845|5.165|4.745|6.88|7.0005|7.375|7.77|8.8|7.485|7.05|6.355|5.2|5.55|6.695|5.41|6.42|8.505|9.21|10.575|10.2438|9.36|10.47|8.66|8.25|8.552|5.2|7.175|7.2|6.95|7.8|7.95|9.175|8.275|11.875|14.925|20.0775|16.175|15.25|13.24|11.3|12.48|14.4519|7.78|8.63|8.45|
2020-10-24 14:19:39|usamicro_0067|CKPT|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.75|8.2|3.6099|4.2|2.88|3.35|2.08|3.24|3.33|2.39|1.52|1.19|1.99|2.68|
2020-10-24 14:19:39|usamicro_0068|SVBI|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.5372|||9.0909|8.6777|8.6777|8.2645|8.6777|9.5041|7.8512|10.124|11.3636|4.1322|6.7149|6.2025|6.781|9.5248|9.6074|13.2025|13.2479|12.7686|11.905|14.1322|19.3554|15.6198|15.4959|15.6612|15.3967|17.2909|17.2818|17.3364|17.1273|18.6|15.75|12.8|8.95|8.65|6.11|5.81|4.95|3.2|3.1|3.05|2.42|4.2|5|3.699|3.33|4.5801|3.22|2.75|2.55|3.66|3|3.36|3.362|5.15|4.98|5.25|4.86|4.41|4.67|4.64|4.51|4.8|5|4.8|5.36|5.23|5.95|6.52|7.45|7.05|7.2|6.945|7.7|7.2|8.6|8.78|7.93|9.5|8.6735|8.0604|9.18|5.9|6.19|6.4119|
2020-10-24 14:19:42|usamicro_0069|ICAD|price_next_month||||||||42.5|38.75|34.375|50|49.375|90|76.25|82.5|57.5|133.75|90|58.75|60|98.125|75.625|81.875|86.25|83.125|77.5|60|55.625|51.875|58.125|35.625|21.875|28.75|20.625|30|38.75|51.875|57.5|69.375|73.75|52.5|33.125|45|32.5|31.875|41.25|41.875|42.5|42.5|48.28|33.75|35|21.875|18.125|10.315|10.94|5.94|9.375|10|8.125|5.78|5.94|6.565|5.94|5.3125|4.375|6.875|15.625|9.6875|8.125|18.75|15.625|13.5|9.25|6|15|11.1|11.25|7.5|9.5|10.2|13.9|25|25|18.3|17|15.7|17.7|19.95|17.85|7.25|8.65|10.2|8.1|12.6|24|15.55|18.5|15.45|11.6|15.9|15.65|12.7|6.1|6.05|6.8|8.75|7.1|7.35|9.7|7.3|6.75|6.1|3.8|3.6|2.675|2.3|1.9|2.02|4.93|4.97|5.76|8.99|11.28|8.68|9.12|11.25|7.95|9.12|3.42|3.91|4.52|5.29|5.41|3.77|3.73|5.59|3.9|4.74|3.25|3.81|3.04|2.92|5.4|5.2|6.37|6.86|8.48|11.42|9.22|11.48|
2020-10-24 14:19:45|usamicro_0070|UQM|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:19:45|usamicro_0071|VERU|price_next_month||||||||||||||||||||||||||||||6.625|3.625|4.5|5|6|8.25|27|18.5|17.625|13.5|15.25|15.25|11.25|12.25|11.75|13.125|10.375|8|5.125|4.375|3.125|2.875|3.25|5.125|5.438|5.313|3.563|1.813|3|3.5|3.25|2.813|2.75|1.688|1.375|1|1.312|0.906|0.906|0.781|0.52|0.84|0.468|0.344|0.65|0.5|0.9|1.43|1.5|1.83|1.78|1.51|1.93|2.1|2.92|3.01|2.47|1.65|2|1.69|1.65|1.6|1.6|1.5|1.3|1.4|2.05|2.95|2.2|3|2.36|2.56|2.55|2.89|3.2|3.64|6.27|4.63|5.5|6.39|5.08|5.56|5.15|4.73|4.61|4.55|5.17|6.01|6.15|7|7.66|7.67|9.18|9.52|7.54|7.56|3.91|4.57|3.79|2.92|1.78|1.71|1.29|1.28|1.26|0.95|1.025|1.03|1.2|1.35|1.19|1.98|1.93|1.21|1.535|1.39|2.26|1.96|3.5|3.23|2.83|2.46|
2020-10-24 14:19:48|usamicro_0072|ALSK|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.125|15.125|13.1875|10.75|8.125|7.0625|4.3438|8.11|7.96|7.87|7.21|3.66|1.81|2.2|2|3.42|4.5|4.42|4.85|5.77|5.76|8.2|10|10.06|11.5|10.39|12|12.42|13.32|15.43|14.94|15.89|15.13|14.32|11.05|11.94|11.12|8.99|6.36|6.79|8.6|8.23|8.16|8.44|9.78|10.84|10.16|8.86|6.26|3.05|2.59|2.33|2.32|1.93|1.6|1.74|2.34|2.18|1.89|1.78|1.43|1.59|1.69|2.2|2.3|1.76|1.9|1.7|1.75|1.71|1.8|2.11|2.31|2.52|1.67|1.77|1.63|1.73|1.96|1.73|1.69|1.86|1.69|2.63|2.03|
2020-10-24 14:19:50|usamicro_0073|SOHO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.92|9.39|9.9|9.4|9.7|9.17|8.9|9.26|9.72|10.26|11|9.62|7.65|6.59|4.42|4.714|1.83|1.4|1.4|2.33|2.05|3.14|2|2.39|2.13|2.5801|2.81|2.05|2.2995|2.87|3.4|4.07|3.31|4.1|4.4|4.65|5.86|6.83|8|7.59|7.6|7.63|7.28|6.62|6.1|5.13|5.6|5|7.1|6.04|6.72|5.95|6.37|6.97|7.1|6.88|6.05|6.87|7.16|6.63|6.69|1.95|2.36|1.74|
2020-10-24 14:19:51|usamicro_0074|PLYM|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.85|18.061|18.5|17.13|15.88|15.54|13.21|16.89|18.36|17.88|18.01|10.98|12.83|12.43|
2020-10-24 14:19:52|usamicro_0075|INSE|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.52|9.59|9.66|9.69|9.73|9.8301|9.92|9.97|7.9|10.15|13|12.8|9.55|5.3|6.75|6.64|4.86|6.57|8.75|6.56|6.81|2.65|2.85|3.21|
2020-10-24 14:19:53|usamicro_0076|MYFW|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19|16.56|11.94|13.11|13.27|16.5|16.82|14.04|14.25|12.5|
2020-10-24 14:19:53|usamicro_0077|GEC|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1188.7655|2565.0485|4002.9858|4536.7172|2312.8362|3489.4712|1124.0707|815.8004|1031.2338|377.2079|346.7987|200.5738|52.7315|20.0574|68.5833|47.5554|86.6997|155.6065|129.4024|130.2651|124.6576|106.0021|152.9105|133.1227|177.4969|175.2324|190.0058|225.3758|123.6871|107.404|100.0712|88.5328|66.6422|53.9177|27.2823|25.8805|12.1854|9.5973|8.4651|13.9108|23.2924|27.7137|25.2335|25.1256|20.9201|18.5477|23.2924|21.7827|26.3118|16.9301|19.3025|25.9883|26.4197|15.0969|13.5872|21.7827|20.8122|19.3025|15.3126|21.8906|24.2629|17.9007|10.9992|6.2544|6.5995|7.2897|9.813|6.3263|5.8411|4.2236|3.8|3.25|3.4|3.7|3.9|3.85|3.3|3.17|3.4|4.55|4.27|3.55|3.36|1.592|2.25|2.4|
2020-10-24 14:19:55|usamicro_0078|MRAM|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.02|7.66|8.7|23.11|15.92|7.53|7.41|8.79|7.63|5.71|7.62|6.04|5.81|5.48|2.68|6.94|5.92|
2020-10-24 14:19:56|usamicro_0079|MVIS|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||42|55|32|52.504|45|127|106|103|80|46|123|135|179|104|210|344|398|268|149.5|137.44|159.2|98.4|119.44|90|32|31.04|50|37.2|48.96|71.92|62.88|74.48|69.04|44.4|54.72|39.44|43.04|50.72|29.68|26.96|15.36|11.36|24.56|32.72|37.36|36.72|34.56|26.24|21.12|13.44|17.52|13.6|21.84|44.16|26.96|28|22.32|17.2|17.2|10.08|9.76|5.84|2.9776|2.75|1.59|2.38|1.98|1.92|2.54|1.67|1.45|1.74|2.24|1.85|1.96|3.19|2.77|3.05|2.95|1.78|1.78|1.12|1.29|2.05|2.15|2.58|1.64|1.15|1.07|1.27|0.7938|1.03|0.8053|0.71|0.7565|0.2174|1.45|2.66|
2020-10-24 14:19:59|usamicro_0080|EYPT|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.16|26.6|23.12|22.92|21.2|20.4|17.2|9|7.68|7.52|4.92|4.7752|3.2|2.84|2.832|1.148|0.87|1.0901|1.6499|2.97|3.94|4.01|3.35|4.6|5.05|3.95|4.95|3.79|1.23|1.76|2.2|1.64|1.4|2.26|3.81|5.15|3.99|4.06|4.52|4.26|4.07|3.98|4.3|3.8|3.74|3|3.3|2.83|2.09|1.69|1.38|1.195|1.1|1.14|2.26|3.51|2.3|1.91|1.57|1.68|1.5|0.7941|0.706|0.5174|
2020-10-24 14:20:00|usamicro_0081|CATS|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:20:01|usamicro_0082|ULBI|price_next_month||||||||||||||||||||||||||||||||||||||||12.5|7.5|9.625|11|11.25|11.25|14.25|16.75|14|16.75|16.5|20.25|17|14.75|13.5|10.75|11.75|8.5|14|17.063|15.625|12.563|7.688|5.3438|5.375|4.625|4.625|4.0938|11|8.4375|10.75|9.375|8.875|7|5.75|4.55|3.8|3.51|3.4|1.74|3.26|5.137|11.62|17.4|17.41|20.44|16.39|11.04|18.23|15.69|16.17|12.12|13.47|10.95|9.67|11.99|11.2|9.38|11.4|13.42|17.23|10.3|10.67|8.69|8.01|7.15|6.42|3.66|3.84|4.19|4.61|5.25|6.87|4.4|4.7|4.52|4.17|5.03|3.91|3.07|3.22|3.94|3.48|3.9|4.16|3.6|3.52|3.17|3.35|4.1649|4.07|6.78|5.63|4.77|4.35|4.1|5.5|5.5|6.875|7.5|6.8|8.45|10.05|6.77|8|11.55|8.73|8.64|6.95|7.05|7.1|6.2|
2020-10-24 14:20:04|usamicro_0083|AQMS|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.35|5.11|5.17|8.25|12.05|9.34|12.93|18.53|12.49|6.79|2.25|2.3|2.98|2.59|1.88|3.01|1.84|1.7|0.985|0.39|1.23|1.11|
2020-10-24 14:20:05|usamicro_0084|CVU|price_next_month|||||||||||||||||||||||||||||||||||||||14.625|17.25|19.875|24|25.125|27.75|20.625|24.375|19.873|12.3738|5.2495|4.8745|3.7496|3.1887|6.3744|10.124|6.1884|6.9383|5.2495|6.5633|11.6238|7.1243|8.5311|5.0635|3.3747|3.0927|1.7818|1.563|1.094|3.188|2.625|2.781|3|3.75|1.99|1.25|1.4|1.6|4.29|7.48|7.13|4.36|7.72|9.51|11.11|10.7|9.55|12.02|8.99|10.24|9.45|10.12|9.9|9.48|7.6|6.55|5.2|7.25|6.78|8.97|8.3|8.63|8|7|6.75|5.15|7.45|7.11|6.84|6.15|8.85|10.9|11.12|11.89|13.91|14.18|10.95|13.9|16.2|11.35|11.01|11.28|9.21|11.21|12.4|13.85|13.47|11.85|9.6|11.75|11.23|9.3|8.49|8.76|6.9|6.6|6.75|8.8|6.2|9.5|9.35|8.9|9.55|9.4|6.8|7.01|6.33|7.85|7.79|6.6|3.29|3.27|2.4|
2020-10-24 14:20:07|usamicro_0085|BCLI|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18|15.75|9|13.5|16.2|51.75|41.67|11.85|10.8|6.75|6.75|5.25|3.9|4.05|5.85|7.05|13.8|9.6|6.15|3.75|2.4|1.05|1.065|0.915|4.425|3.6|4.425|3|4.125|3|4.425|7.2|4.785|3.6|3.561|4.755|3.42|3.525|3.6705|3.1455|2.895|2.85|4.185|5.4|3.847|7.5|4.63|3.6|2.77|2.95|2.31|2.47|2.4|2.56|3.57|4.3|4.1269|3.77|3.32|4.38|3.52|3.37|3.975|4.18|3.87|4.17|5.525|12.48|16.95|
2020-10-24 14:20:09|usamicro_0086|CPIX|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.83|16.09|13.9|10.5|5.54|6.12|6.12|5.22|5.81|5.66|5.68|7.69|6.52|6.27|4.28|5.12|5.35|4.7|5.14|4.51|4.56|5.02|6.13|6.93|7.23|5.7|5.18|4.65|4.58|5.02|5.86|6.94|6.91|7.05|7|6.6|6.18|5.72|6.28|6|6.32|5.72|5.33|3.56|3.31|3.18|
2020-10-24 14:20:10|usamicro_0087|NAII|price_next_month||||||||||||||||||||3.125|3.125|1.565|1.565|1.565|1.565|1.565|1.565|2.875|3|3.6875|2.25|1.6875|3.0625|2.25|2.5|3.4375|3.75|4|3.5|5.75|4.125|4.75|8.375|11.25|9.5|7.875|5.75|5.625|6|8.25|10|8.5|10.5|9.75|7.688|8.625|8.25|7.25|7.875|10.625|20.75|26|13.125|9.125|3.75|3.375|3.5|2|1.5625|1.9375|2.8125|2.9688|2.25|2.09|1.18|2.2|1.96|2.8|3.62|4.35|4.229|4.97|5.69|6.65|11.2|7.09|9.88|9.04|7.05|8.23|5.99|7.5|8.45|9.3|8.67|9|7.97|7.155|7.652|8.5|7.33|7.665|6.45|6.1|6.1|6.4899|7.54|7.8|7.63|7.27|6.86|5.31|4.55|4.814|6.1|9.14|6.63|6.71|6.2865|5.21|4.49|4.88|6.09|5.27|5.84|5.43|6.12|5.3175|5.635|6.0199|5.9001|7.95|10.51|10.66|12.6|11.4|9.75|10|10.6|11.15|10.05|10.15|9.37|11.2|13.01|10.09|8.8859|8.09|6.9|6.81|7.84|
2020-10-24 14:20:13|usamicro_0088|ANIX|price_next_month|||16.3293|38.7346|44.8107|39.8739|52.7854|35.8865|30.3801|42.722|60.3805|87.7226|41.0132|54.1146|67.216|47.2791|67.216|55.2538|34.1776|43.4341|49.1303|56.2507|74.0515|103.9569|63.371|64.0831|71.2034|66.9312|72.6275|49.1303|46.2822|77.6117|135.2864|93.9885|136.7105|185.1288|146.679|116.7736|142.4068|149.5271|143.8308|150.9512|128.1661|136.7105|129.5902|101.1088|55.5386|74.0515|75.4756|109.6532|95.4125|125.318|136.7105|121.0458|163.0546|156.6475|102.5329|112.5014|108.2292|58.3868|64.0831|46.2811|34.8885|42.0089|38.4498|34.1776|23.496|27.0573|41.298|30.6163|23.496|22.7851|15.9496|10.4811|8.8862|10.709|11.8482|6.6077|5.2406|3.4178|5.9241|12.5318|11.6204|11.3925|24.6079|15.7217|24.38|16.861|11.3925|11.6204|11.8482|21.418|18.2281|15.4939|13.4432|20.9623|14.8103|12.3039|20.5066|27.1143|23.0129|17.0888|10.9368|7.0634|6.6077|7.9748|13.4432|11.8482|8.8862|5.4684|5.0127|3.8735|5.2406|5.0127|3.6456|2.5064|3.8735|2.7342|5.9241|5.4684|5.2406|5.0127|4.557|9.0434|7.7469|5.9013|4.557|2.438|2.7342|4.4568|3.3904|2.6794|2.5702|2.8983|5.7874|4.4659|1.95|0.79|2.05|3.73|3.73|3.29|4.05|5.13|4.16|4.69|3.87|3.55|1.89|2.78|2.26|
2020-10-24 14:20:16|usamicro_0089|FUSB|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||15|15|16|17.25|43.75|33|38.5|38|35.75|35|39.5|36.75|17|16.5|13|17|16|12.5625|11|13.4375|13.75|14.125|14.105|15|13.5|14.875|16.04|25.41|23.75|30.88|29|27.39|23.34|28.05|32.679|28|30.42|24.57|27.42|24.8|29.19|27.99|29|29.0501|25.34|23.53|16.75|18.62|10.35|18.25|19.5|14.85|23.5|22.04|16.05|15.75|8.12|9.6134|12.62|7.51|3.85|5.52|3.95|5.26|4.85|5.5101|5.14|8.25|9.81|8.86|7.82|8.82|8.03|8.5|8.5439|8.28|8.051|8.4|8.64|8.42|9.48|10.709|11.225|12.39|11.06|11.5|12.9|11.72|11.4|10.55|7.92|10.01|9.035|8.75|11.5|5.83|6.24|6.8|
2020-10-24 14:20:18|usamicro_0090|ATEC|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||69.36|54.6|43.08|48|44.64|47.16|57.24|63|47.4|54.24|32.76|22.92|40.08|56.28|60.48|76.44|57|26.55|32.16|35.16|43.08|24.6|21.72|28.56|21.72|21|21.36|24.48|26.4|23.52|24.72|17.88|16.68|19.2|16.8|16.8|16.44|4.08|3.1788|2.8776|4.296|7.37|3.54|2.1|1.73|3.07|3.3|3.25|2.81|3.04|2.05|2.7|4.45|4.98|6.47|3.2|4.45|6.51|
2020-10-24 14:20:19|usamicro_0091|LINC|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20|12.32|14.59|16.8|17.04|16.57|11.96|14.06|15.01|14.01|13.86|12.4|11.57|13.21|11.5|17|18.78|23.68|22.59|25.5|20.68|14.08|14.47|16.41|18.53|8.05|8.03|7.74|6.3|4.13|5|5.37|5.92|4.48|5.17|3.69|3.99|2.71|2.55|2.1|1.67|1.1295|2.24|2.4|1.37|1.85|1.95|2.91|3.07|2.23|2.02|1.9|1.69|2|2.84|3.2191|2.19|2.19|2.55|2.4|4.08|5.25|
2020-10-24 14:20:21|usamicro_0092|WKHS|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.001|2|1.6|3.6|1.75|3.6645|6.77|10.25|6.87|6.78|6.89|2.42|3.04|2.77|2.84|2.59|1.7|1.1|0.6501|0.6299|2.8|3.45|3.07|1.66|20.91|23.62|
2020-10-24 14:20:22|usamicro_0093|INVE|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||171.25|166.25|161.25|153.75|185.625|116.25|117.5|130|202.5|210|232.5|345|682.5|585|473.75|787.5|658.75|497.5|472.5|635|791.25|516.25|380|293.125|107|89.2|81|146|128.8|104.9|58.5|37.5|38|60.1|83.1|88.1|63|37.6|36.8|40.2|31|31|28|35|37.7|28.9|36.3|32.5|39.7|29.9|34.1|32.9|30.1|31.2|19.9|25|23.7|21|25.2|20.5|15.5|16|22.2|25.5|34.6|21.2|23.7|22.8|20.6|8.95|12|13.5|9.5|7.64|6.4|9.79|8.5|11|9.35|12.61|9.73|4.6|2.57|1.9|2.66|1.95|2.0884|3.47|5.74|5.11|3.25|3.7|3.36|4.72|5.845|5.33|5.15|4.76|4.88|4.74|3.19|5.12|6.445|
2020-10-24 14:20:24|usamicro_0094|UG|price_next_month|8.2368|8.4536|8.3235|7.7166|8.2129|6.7272|11.7209|18.2416|10.6168|13.9932|7.25|10.75|10.75|7.75|7.25|6.875|9.25|9.375|4.25|6.125|6.25|6|6.25|6|7|10|7.75|6.875|6.75|7.25|4.125|5.125|7.375|5.5|7.75|8|8.5|7.125|7.625|6.375|5.125|5.25|4.875|4.375|4.375|3.25|2|2.188|2.125|1.875|1.75|1.75|2.5|2.063|1.563|2|2.125|4.188|5.125|5|5.125|5.125|3.625|4.4375|4.125|4.125|3.9375|3.75|4.125|4.5|4.375|5.25|7.2|6.25|5.25|5.85|7.1|4.7|3.5|4|4.56|7.4|8.05|7.67|7.45|6.75|6.4|8|7.14|8.15|8.4|9.8|9.1|7.81|9.5|8.66|9.23|11.88|10.75|10.273|11.22|10.15|9.02|9.43|7|9.576|9.9001|11.37|12.48|11.29|13.1|14.35|14.24|14.65|14.97|16|19.225|17.59|17.63|21.68|22.38|27.53|25|28.65|31|25.3557|20.86|21.37|18.57|19.41|19.15|19.97|17.82|14.18|15.6|15.3|14.1|15.35|18.75|18.4158|17.4055|18.5|17.17|19.62|19.01|19.58|19.105|16.96|14.55|14.42|14.85|
2020-10-24 14:20:27|usamicro_0095|SACH|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.04|5.2579|4.73|4.64|3.94|3.37|3.97|4.25|4.02|4.4|5.11|4.75|4.3|1.66|2.88|4|
2020-10-24 14:20:27|usamicro_0096|IDSY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:20:28|usamicro_0097|ADMP|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||892.5|828.75|892.5|1041.25|1381.25|956.25|807.5|616.25|456.96|1083.75|1338.75|1253.75|945.71|573.75|680|680|1168.75|1381.25|563.21|1089.02|1519.46|1232.5|1020|773.5|1147.5|1178.1|1462|1156|329.8|357|850|681.7|544|501.5|557.6|686.8|680|769.08|518.5|226.1|258.4|219.3|86.7|153|103.7|28.9|9.35|13.94|14.45|11.05|6.8|8.5|13.6|8.5|5.1|15.3|3.57|3.927|7.905|3.162|4.42|4.42|3.57|3.23|3.9083|3.4|2.89|4.2483|10.2|11.645|11.39|11.05|9.69|5.95|6.4|6.32|4.59|3.85|6.21|4.63|3.97|4.24|5.23|6.72|3.19|3.02|3.25|4.5|5.55|5.2|4.75|3.9|4.65|2.81|2.45|2|1.28|0.5399|0.8365|0.37|0.5153|0.7681|
2020-10-24 14:20:30|usamicro_0098|SELF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.9|3.89|3.1|2.96|2.6|3.09|3.72|3.59|3.8|3.55|3.9|4.09|4.22|4.34|3.7|3.72|3.97|4.05|4.12|3.81|4.2|3.96|3.72|3.6|3.8|3.23|3.84|3.66|3.64|3.71|3.92|3.73|4.92|5.45|5.16|4.4|4.8|4.94|4.8265|4.649|4.23|4.27|4.21|3.9327|3.89|3.8509|4.69|4.32|3.7|3.88|4.03|
2020-10-24 14:20:31|usamicro_0099|ASYS|price_next_month||11.252|13.752|13.752|15|10|8.752|8.752|10|10|6.252|10|5|5|5|2.5|5|5|2.5|2.5|1.5|3|5|4.375|4.75|7|6.5|6|7|3.375|1.75|1.875|3.375|2.375|2|3.5|2|1.5|1.5|1.25|1.1876|2.25|3.0626|3.5|3.375|3|3.5|4.5|4.5|8|8.5|7.75|10.75|8.5|7.876|5.626|5.5|6.626|7.188|3.876|3.876|2.062|1.5|1.25|1.6875|2.3125|2.125|5.2813|4.125|4.625|10.25|11.75|7.2|8.62|6.8|6.2986|7.02|4.05|2.91|3.065|2.95|4.48|7.14|5.97|5.468|4.9|4.16|3.79|3.5|6.76|5.5|9.35|8.63|6.91|6.51|7.19|8.33|12.13|17.44|10.22|12.44|9.41|6.41|4.04|4.19|5.74|5.4|10.415|9.57|10.08|16.74|29.07|22.88|17.95|10.22|10.19|6.98|4.25|3.2|3.91|3.74|6.854|8|9.67|8.55|9.78|10.53|8.2|12.5|6.61|5.15|5.67|6.25|6.09|4.51|5.4|7.04|8.83|14.56|10.03|6.93|5.66|4.69|5.03|6.62|5.88|5.72|5.13|4.96|5.15|5.87|
2020-10-24 14:20:34|usamicro_0100|STCN|price_next_month||||||||||||||||||||||||||||||||||||||||||||0.1667|0.1302|0.185|0.3333|0.4531|0.4453|0.8359|1.0859|1.8516|1.8594|1|0.625|1.0544|0.7969|1.0231|1.3825|2.2656|6.035|8.515|7.11|30.5|63.64|46.095|54.72|1125.6|712.5|378.8|168.7|61.3|29.9|20.2|15.1|16.6|12.8|4.1|5.3|8.9|9.9|17.9|18.8|27.7|17.3|13.8|13.7|18.9|17.6|19|15.8|15|14.4|10.4|14|12.7|21|15.8|14.1|12.9|13.83|12.24|5.56|2.33|3.7|7.13|8.22|10.15|8.93|6.56|6.65|6.13|5.24|4.19|4.18|5.72|4.95|3.42|2.93|2.91|2.8|3.11|4.12|5.15|4.04|3.73|3.5|3.61|3.5|3.25|2.89|2.15|1.46|1.28|1.36|1.75|1.69|1.68|1.82|2.23|1.95|2.12|2.05|1.66|1.95|1.78|1.56|1.4|0.77|0.53|0.601|
2020-10-24 14:20:36|usamicro_0101|AMRK|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.5|11.41|10.85|9.61|10.24|10.65|11.65|19.13|20.09|16.5|15.44|19.32|17.61|16.4|16.65|14.32|12.04|13|13.04|12.35|11.27|12.83|12.47|8.23|13.33|19.5|34.82|
2020-10-24 14:20:37|usamicro_0102|LMST|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||96.9658|94.4175|98.3479|97.8728|88.9753|85.7791|80.3365|65.2197|77.7454|69.229|55.7823|69.7052|72.9705|66.9048|65.0952|56.2857|50.8095|51.35|40.85|24.75|14.2|14.25|11.882|7.7605|9.55|0.73|4.45|4.185|5.98|5.1|5.7|4.75|5.002|2.5|4.5|6.95|8.5005|7.05|6.5|7.75|8.1|11.86|9.28|10.05|11.51|13.64|13.35|16.95|15.72|14.15|14.96|15.07|15.42|17.27|9.53|10.83|10.27|
2020-10-24 14:20:39|usamicro_0103|ACER|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||76216.6787|99667.9645|70353.8573|55579.5473|31072.9536|14657.0536|6918.1293|6566.36|8501.0911|8032.0654|6238.042|6660.1652|5933.1753|4514.3725|2556.1901|1512.4907|1395.3515|269.6898|187.6103|457.3001|469.0257|3482.5159|2263.0491|3376.9851|1735.3951|1864.3772|1829.2003|545.2424|474.8885|319.5238|278.484|152.4334|102.5701|199.3359|85.0109|145.1048|120.9207|131.1806|137.0435|124.585|120.1878|63.7582|56.2758|41.4387|35.623|32.4128|27.7528|25.371|41.5257|40.6972|9.7342|6.845|10.3555|17.75|15.81|19.01|23.55|25.23|21.5|26.86|3.41|2.95|3.58|2.04|3.3|2.92|
2020-10-24 14:20:41|usamicro_0104|HBP|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.313|4.438|4.25|4.75|4.063|4|5.08|5.11|6.1|5.51|4.86|3.5|2.7|2.05|3.1|2.8|3.45|6.73|7.65|9.52|10.17|10.3|11.28|9.18|8.47|8.64|7.69|5.8|5.54|7|7.35|5.39|3.55|2.41|1.65|1.25|0.45|0.44|0.92|0.8|0.7|1.1|1.36|0.97|0.88|0.95|0.66|0.4|0.52|1.43|1.1|1.15|1.77|2.99|2.3|2.45|4.4|4.5|4.36|3.05|3.29|3.13|3.2|3.36|3.55|3.95|6|5.73|6.48|8.12|6.9|7.41|6.73|5.39|4.62|3.58|2.07|2.46|2.6|2.3|1.59|0.8501|1.2265|2.4|
2020-10-24 14:20:43|usamicro_0105|PPIH|price_next_month||||||||||||||||||||||||||||7.25|6.75|10|6|5.625|6.5|5.625|5.75|5|5.75|6|6.75|7.75|7.375|8.5|7|7.25|8|7.25|5.875|5|4.438|6|6|6.125|6.625|6.75|7.75|7.844|7|9.375|10|8.625|8.625|7.75|5.375|5.75|4.375|4.25|3.9375|4.125|4.375|4|3.4063|2.5313|2.35|2.98|3|3.05|3.3|2.0629|1.729|1.67|1.69|1.95|2.35|2.46|2.89|3.39|6.4|8|7.59|8.15|6|6.05|10.71|10.69|16.96|19.1|18.68|31.205|16.36|15.98|15.76|13.39|7.07|4.95|5.14|6|6.72|6.82|6.79|6.3|8.7|10.895|10.28|9|7.13|7.5|7|6.99|5.5|5.93|7.29|10.84|11.84|14.52|10.89|11.01|9.12|5.58|5.93|5.61|5.64|6.4|6.98|7.65|8|8.75|8.0294|7.9305|8.35|9.05|9.1|9.05|9.14|8.74|8.96|8.85|8.98|9.03|5.7001|5.91|5.655|
2020-10-24 14:20:46|usamicro_0106|TGEN|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.1875|0.855|0.9975|1.368|1.7195|1.8525|2.8025|2.565|2.66|2.7075|2.831|2.584|3.0495|2.6125|2.0805|1.501|1.7005|1.6401|1.9855|2.166|2.432|2.0995|1.995|1.3775|1.58|1.92|2.26|1.87|1.06|0.58|0.69|0.42|0.37|0.3599|0.32|0.24|0.2398|0.3059|0.3038|3.23|3.17|2.67|3.09|3.56|3.05|3.65|4|3.69|2.53|2.1281|0.9228|0.7253|1.15|
2020-10-24 14:20:48|usamicro_0107|TACT|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||5.833|6.583|7.917|7.5|9.927|12.875|7.667|6.375|5.583|3.8333|2.125|2.2083|4.25|4.4167|4.7708|6.5|7.1667|3.25|3.6667|4.5|6.1|3.1|4.2333|4.3333|3.566|3.3133|3.0927|3.5933|9.0133|12.3333|17.1667|26|29.75|27.74|20.15|9.72|9.68|7.48|8.08|9.2|10.99|8.24|8.38|7.16|5.85|6.11|3.89|5.3|7|7.84|4.14|2.58|4.16|5.67|6.99|7.32|7.41|7.7699|9.4|11.68|12.19|8.01|7.59|8.55|7.79|7.59|7.28|7.8773|8.79|13.59|12.5|11.49|10.15|5.38|5.61|5.27|7.28|9.99|9.38|8.3|7.9501|7.16|6.7|8.2|8.5|9.95|13.2|13.2|12.8|14.4|9.55|8.955|11.736|12.305|10.73|3.67|4.67|7.43|
2020-10-24 14:20:50|usamicro_0108|HDSN|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||5.62|11|26.12|21.125|18.75|12.5|10.75|7|6.625|10.875|11.625|6.625|4|4|4.125|4|3.063|1.75|2.25|2.281|2.75|2.063|1.875|2.063|2.563|1.75|2.7|2.41|2.75|3.123|2.65|1.754|1.449|1.52|2|1.61|0.991|1.16|1|1.14|0.88|0.91|0.8|0.99|2.5|1.79|1.35|1.58|1.14|1.17|1.14|1.3|0.85|1.1|2.448|3.08|1.08|1.5|1.87|1.27|1.2|2.34|2.7|2.15|1.78|2|1.82|1.8|1.32|2.54|3.16|3.96|4|3.8|4.04|2.35|2.13|3.62|3.265|2.79|4.46|3.37|4.18|3.4|3.43|2.97|3.5|4.92|6.1|7.26|7.1|8.09|5.92|6.28|4.38|1.82|0.8287|1.17|1.35|0.6131|0.6297|0.8197|0.878|1.07|1.12|
2020-10-24 14:20:53|usamicro_0109|IRIX|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||10.25|10.25|15.375|7|7.625|6.5|8.875|11.063|8.125|8.25|7|3.4375|4.1875|3.625|5|4.1875|9.125|11.25|10.25|11.375|6.3125|3.875|3.5|4.1|4.5619|4.19|3.3|3.7|2.87|3.68|3.5|3.93|5.24|9.06|6.2|6.54|4.33|5.52|7.25|8.82|8.05|12.56|10.18|8.93|9.26|7.01|4.37|4.18|2.5|1.5|1.91|3.58|1|1.34|1.86|2.4|3.09|4.3|3.66|3.48|4.08|4.4|3.92|3.26|3.76|4.16|3.66|3.69|3.8|4.78|5.64|6.01|10.07|8.9|8.2|7.27|8.76|10|8.31|8.1|9.3192|10.02|16.03|13.92|13.85|10.68|9.56|9.62|8.28|5.7573|6.18|5.22|4.95|4.6|4.2|1.92|2.26|1.84|2.285|2.035|
2020-10-24 14:20:55|usamicro_0110|ISSC|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.125|11.667|8.125|9.167|10.047|4.533|4.6667|6.8733|4.7667|5.0933|4.1533|3.92|4.9467|5.1667|10.1467|10.0333|15.6667|16.3533|19.8533|22.5267|22.85|15.01|13.25|13.17|15|14.34|16.76|25.79|23.87|19.01|9.11|10.1|5.61|7.1|3.58|5.65|4.01|4.99|4.45|5.8|4.5|4.9|5.72|5.5|5.43|4.6|3.87|4.2|3.38|4.08|3.5|7.68|6.46|7.51|7.12|7.37|7.48|2.76|3.25|3.8|3.25|2.69|2.81|2.61|2.85|3.22|3.48|3.08|4.29|3.64|2.99|3.49|3.02|2.42|2.2|3.4185|4.6|4.58|5.64|3.01|4.95|7.18|
2020-10-24 14:20:58|usamicro_0111|CMT|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||0.875|1.125|1.313|1.375|1.125|1.375|1.25|1.75|2.188|2.813|2.813|3.5|4.375|3.75|6|4.563|2.813|3.625|3.375|2.3125|1.8125|1.875|1.875|2.188|1.75|1.25|0.65|1.6|1|1.25|1.5|1.15|1.25|1.23|1.31|1.96|3.11|3.17|3.32|3.11|2.45|3.04|6.19|8.02|4.45|7.64|5.39|5.89|7.4|8.77|8.25|8|7.34|7.07|6.9|6.9|3.28|2.09|2.4|3.06|2.81|2.9901|5.3|5.61|4.73|6.14|8.45|9.11|8.68|8.49|8.31|8.01|7.02|7.06|8.91|9.23|10.8|12.25|12.01|13.25|13.3|14.5|21.88|19.08|20.04|10.83|11.73|15.92|17.42|15.42|19.78|19.07|23.21|20.8|15.5|13.45|6.81|8.7|8.12|6.65|5.71|3.16|2.52|4.6|9.11|
2020-10-24 14:21:00|usamicro_0112|TRCH|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0525|0.035|0.2525|2.65|3.5|3.5|3.45|1|1.25|1.85|1.9|1.95|2|2|3.1|4.3|4.99|4.09|3.26|0.6725|0.37|2.23|1.62|1.03|0.702|0.58|0.9|1.17|1.3|1.59|1.28|1.35|1.32|1.34|0.94|0.75|1.55|1.33|1.17|1.05|0.4135|0.3587|0.2549|
2020-10-24 14:21:01|usamicro_0113|RFIL|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||0.5|0.6875|1.125|0.875|0.8125|0.5315|1.3125|2.125|2.875|2.625|1.875|1.375|1.344|1.375|0.8905|1|0.8125|1.0315|0.9375|0.9219|0.9688|0.9063|3.7813|2.375|2.5|2|1.125|1.5|1.3|1.395|1.325|1.0155|0.815|1.105|1.075|1.525|1.975|3.355|3.15|4.835|3.3|4.71|2.905|2.65|2.655|2.2987|2.98|2.975|3.53|4.025|2.79|2.775|3.495|3.07|2.95|3.645|2.57|2.225|1.425|2|1.95|2.3|2.5247|2.6905|3.35|3.49|3.8499|3.73|3.25|3.76|3.27|3.9399|4.31|5.53|6.64|5.97|7.31|6.88|6.6|5.89|4.56|4.13|4.07|4.34|4.55|4.14|2.63|2.23|1.89|1.7|1.45|1.85|2.2|2.55|4.55|7.45|7.71|8.05|6.57|7.83|7.09|6.4|3.85|4.52|4.49|
2020-10-24 14:21:04|usamicro_0114|SCYX|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||88.1|80.3|71.5|104.9|93.5|86.5|68.5|59.5|41.2|22.5|44.9|34|26.7|18.4|24.2|23.3|13.5|17.2|12.7|6.135|16.3|12.6|10.6|9|8.598|7.263|4.51|
2020-10-24 14:21:05|usamicro_0115|EKSO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||65.8633|77.0874|57.1224|60.5742|46.3215|38.0816|25.2764|18.45|28.5|22.2|30|32.25|24.9|37.5|19.05|7.875|5.985|2.66|7.35|4.42|
2020-10-24 14:21:05|usamicro_0116|FEIM|price_next_month|15.7838|13.8889|12.5562|11.994|9.1621|6.9548|8.6624|9.7868|10.0576|10.7863|9.8285|11.3902|14.1596|14.5001|13.5001|16.75|16.5001|16.4167|8.6667|6.8334|7.1667|6.9167|7.0833|6.5001|7.5833|7.4167|7.25|5.4167|5.1667|4.1667|2.8334|3.6667|3.6667|3.5833|2.9167|3.0833|2.8334|3.1667|3.0833|3|2.9167|3.25|5.1667|3.6667|2.625|2.6667|2.167|2.75|3.209|2.792|2.625|3.542|3.3333|4.583|6.167|8.417|6.583|10.75|19.5|16|16.125|11.25|6.875|9|7.75|10.375|8.875|10.75|16.75|26.25|22.4|21.75|15.4|17.73|11.33|13.5|12.75|6.8|7.45|8.95|10.1|9.55|10.33|13.96|13.6|11.67|12.29|14.45|11.48|12|10.9|11.8|13.85|11.95|13.34|12.08|10.83|10.98|9.9701|9|6.63|5.755|4.31|3.15|3.32|3.49|4.4|5.05|5.54|5.1|6.01|7.06|10.28|10.47|8.27|8.57|7.6|8.93|8.7383|9.18|10.02|10.63|11.11|12.09|10.6|11.44|11.47|11.405|13.24|11.175|10.92|8.88|10.13|10.72|9.18|11.08|10.5|8.64|9.28|9.5|8.81|8.3|11.1|13.24|12.05|11.66|11.8|9.25|10.04|10.47|10.28|
2020-10-24 14:21:08|usamicro_0117|SMSI|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||49|28|58|24.5|23|20.5|16|11|13.5|7|13.5|6.5|6|10.5|10.5|7.75|3.25|15.5|40|20.5|11|11.5|6.44|4.396|4.6|5.8|4.08|1.8|2.2|1.96|5|11|11.32|9.44|10.52|16.88|23.08|29.88|15.84|21.36|28.8|32.76|49.68|51.04|68.04|54.56|63.56|54.6|61.64|30.12|34.52|28.8|25|21.2|34.4|45.72|36.32|31|37.96|39.32|48.64|50.48|30.88|14.24|4.68|7.28|8.04|6.92|5|6|5.6|4.6|3.24|6.4|6.64|4.24|3.92|6.36|4.96|3.92|2.652|2.2464|2.68|2.4156|1.56|1.78|0.8285|1.05|1.65|2.56|1.99|2.57|2.39|1.75|2.84|5.99|4.89|5.07|4.75|4.13|4.16|
2020-10-24 14:21:11|usamicro_0118|BTAI|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.5|9.3|7.45|3.49|9.46|11.4|6.46|13.6|18.75|52.16|50.28|
2020-10-24 14:21:12|usamicro_0119|RMCF|price_next_month||||||||||||3.0149|4.6382|2.6671|2.3191|2.7829|1.6234|1.7393|0.9276|1.1596|0.9276|0.8698|0.9276|0.7345|0.541|0.9663|1.7973|1.7393|1.4108|1.2756|0.6184|0.9276|1.4688|1.4688|1.3915|1.3915|1.2369|1.3528|1.5847|1.7008|1.5461|1.6233|3.6332|4.4836|3.7106|4.0198|3.9425|4.329|4.4836|5.5654|4.6379|2.7829|2.2418|2.7829|2.1645|1.5466|1.0819|1.4685|1.5466|1.6618|1.8553|1.9332|1.8553|1.2465|1.0436|1.778|1.8166|1.6234|1.7393|1.4881|1.2175|1.5461|2.0408|2.551|3.4045|4.2981|5.5048|3.5869|3.2983|2.4325|3.3065|3.7724|4.7005|5.9163|6.222|8.7959|8.7551|11.2653|14.15|24.4381|15.1048|13.2667|14.7143|13.5333|12.4|12.8095|12.8476|16.9001|16.74|11.72|12.3|8.96|7.06|6.4766|6.19|8.096|8.52|8.7|9.52|9.45|9.492|10.2128|10.539|9.1208|8.56|8.66|9.5401|12.23|10.645|12.15|12.22|13.34|12.68|11.65|11.95|12.8|12.0899|13.63|12.75|12.98|11.09|10.46|10.07|10.61|10.2|10.96|12.98|11.89|11.42|12.39|11.59|10.27|8.2251|8.6|9.84|9|9|8.32|4.55|3.32|2.96|
2020-10-24 14:21:14|usamicro_0120|CFBI|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.29|13.64|13.31|11.7|11.21|11.47|11.78|11.55|10.3113|9.925|10.06|11.69|6.25|7.5201|7.19|
2020-10-24 14:21:15|usamicro_0121|SMTX|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||126.875|108.125|57.5|9.4531|10.9|4.7|6.95|10.25|6.75|4.245|6.75|4.45|3.75|4.85|5.6|4.05|2.75|1.44|1.97|1.17|0.83|2.35|1.56|2.45|2.4|2.48|2.4399|2.94|7.02|2.29|1.37|1.86|2.08|1.117|0.7|0.43|0.71|0.83|0.89|2.56|2.7|3.4|3.4404|2.6301|2.06|1.43|2.9|3.7|3.31|2.85|2.4899|2.28|1.91|2.064|2.37|1.96|1.85|1.8|1.79|1.41|1.74|1.56|1.37|1.5101|1.6021|1.36|1.35|1.29|1.2|1.33|2.04|2.39|2.9|2.71|4.34|4.09|4.09|2.25|3.73|2.27|3|3.575|
2020-10-24 14:21:17|usamicro_0122|RELL|price_next_month|||6.079|8.0709|8.3457|7.7618|9.1355|10.475|11.8831|13.504|14.1913|16.4934|20.3419|18.4956|16.9829|20.0083|19.6301|19.7332|14.25|16.5|18.75|18.75|19.5|19|17|15|11.25|9.25|8.25|9|6.25|6.625|6|6.25|7.75|7.875|7.625|7|8|10|8|6|6.75|6.375|5|4.5|7.75|6.75|7.875|7.125|9.5|10.75|10.813|9|7.5|9.25|7.375|8.313|12.25|10|12.5|12|7.75|9.5|5.375|6.9375|7.3125|7|12.625|15|13.6875|14.5|12.815|11.76|9.75|12|11.75|9.36|7.261|7.83|7.9|9.98|10.13|13.66|11.31|9.29|8.36|10.93|9|8.85|8.31|8.01|7.09|7.1|9.59|8.94|8.77|8.35|7.58|5.05|6.5|6.2|5.02|3.74|3.6|3.72|5.65|7.68|11.485|9.55|10.82|12.94|13.48|14.83|12.99|12.11|12.61|12.25|11.65|12.12|11.73|11.24|11.52|11.53|10.02|9.97|10.01|9.37|8.89|6.57|6|5.15|5.2|6.29|6.25|6.04|5.98|5.86|6.62|8.11|9.27|9.16|7.64|7.37|5.85|5.67|5.77|5.27|4|4.33|4.385|
2020-10-24 14:21:20|usamicro_0123|SYNC|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.25|7.62|14.331|7.56|5.71|2.86|3.27|2.51|2.51|2.49|2.58|1.85|2.05|2.27|1.61|1.36|1.7|1.3899|2.99|2.85|3.15|4.1|3.65|2.75|2.35|1.55|2|2.23|1.57|1.57|1.5|1.37|1.52|1.01|1.14|1.5|
2020-10-24 14:21:21|usamicro_0124|AVNW|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||88.5|94.128|66.756|77.256|64.5|62.256|69.756|95.256|137.256|211.5|154.5|256.5|216|242.256|136.5|61.128|52.5|114|153|142.5|178.5|384|443.256|326.256|277.5|203.256|92.04|121.8|65.4|90.24|50.4|28.2|27.6|32.388|29.52|43.32|38.4|64.2|39.24|29.76|21.78|27.36|15.6|26.16|30.72|49.8|75.72|42.12|56.04|263.76|239.28|204.24|229.44|130.68|113.88|88.2|79.56|82.8|48.24|83.28|75.6|86.28|77.76|48.48|54.6|62.28|61.44|46.44|24.6|26.64|30.6|27.12|27.36|45|38.4|31.8|24.72|22.8|18.12|15.6|21.12|15.36|13.68|13.68|12.24|8.8464|9.156|7.62|8.95|12.77|16.69|18.81|16.6|16.58|16.27|15.25|14.81|13.45|13.6226|12.82|13.64|13.7|9.48|20.5|22|
2020-10-24 14:21:24|usamicro_0125|HCFT|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.73|12.52|12.03|11.05|11.39|11.23|10.86|11|10.8|8.85|7|5.74|5.56|5.62|5.52|5.13|5.17|4.93|4.53|3.97|2.82|3.47|3.6|2.95|3.41|3.38|3.34|3.24|1.6|2.4|2.69|
2020-10-24 14:21:25|usamicro_0126|KTCC|price_next_month||22|19.25|21.5|17.5|10.375|9|10.75|8.375|8.625|9.25|11.25|12.875|7.75|6.875|8.25|8.5|8.875|6.125|5.625|4.75|5.25|5|5.25|6.125|6.25|5.25|4.75|4.125|4.25|3.875|4.125|4.25|3|2.125|3.125|6.125|5.375|8.25|11.875|10.5|9.5|7.25|8|7|7|11|11.25|14.25|16.438|10.375|6|6|7.125|7.75|6.875|5.75|4.625|4.75|4.063|3.5|2.5|2.75|5.75|4.875|6.5|4.125|3.25|2.6875|3.6875|4.75|2.9375|1.77|2.1|2.0015|1.44|1.65|0.9|1.42|1.39|1.22|2.38|2.2|2.8|3.57|3.07|3.4|3.23|3.4|3.58|4.21|3.63|4.46|6.16|5.76|4|3.98|5.09|4.47|3.35|3.67|3.53|1.58|1.16|1.45|1.78|2.26|4.86|6.35|5.25|6.4|5.87|5.25|4.44|4.17|6.2374|11.55|7.42|11.35|9.63|11.3|11.34|10.85|10.5|10.48|10.58|8.22|9.22|11.95|10.01|8.33|7.58|7.1299|7.54|7.72|7.9399|7.87|7.32|7.58|7.17|7.03|8.08|7.3064|7.2|5.53|4.93|5.985|5.81|4.63|6.77|9.06|
2020-10-24 14:21:27|usamicro_0127|ASPU|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18||12.48|6|5.88|3.6|2.52|2.16|2.16|1.68|2.76|2.04|2.1624|2.154|1.56|1.668|1.92|1.872|2.64|3.24||7.5|6.72|9.07|7.3|7.2607|6.59|5.15|4.93|4.01|5.1|8.06|7.18|9.15|11.45|
2020-10-24 14:21:28|usamicro_0128|RDVT|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.95|8.95|6.32|7.13|7.18|12.11|12.4|18.2|17|16.51|21.25|
2020-10-24 14:21:29|usamicro_0129|FLL|price_next_month||||||||||||||||||||||||||||||||||||||||||2.85|1.3656|1.3062|4.75|8.4312|7.125|5.586|5.4625|5.3437|3.8|4.3937|3.4437|2.9098|3.0875|3.5625|3.325|2.0786|1.9|2.6723|2.4937|2.4937|1.9|2.1375|1.9598|2.0187|1.1286|1.3062|1.0393|1.0982|1.1875|0.95|0.8075|0.589|0.361|0.2375|0.5225|0.304|0.5035|0.3895|0.646|1.121|0.5225|0.7125|0.779|0.7315|0.665|0.5415|3.0162|4.18|3.23|3.1825|3.1825|3.325|3.04|3.7145|3.5995|3.3155|2.9355|2.0425|1.9475|1.653|1.159|1.026|2.0425|2.3275|2.28|2.705|2.9925|3.021|3.325|4.2655|3.8|3.002|2.736|2.641|2.869|2.5935|2.9545|3.059|2.622|2.7835|2.6125|2.3085|1.8952|1.3395|1.2255|1.3015|1.425|1.4915|1.3395|1.4344|1.5202|1.7005|1.6208|2.28|2.41|2.57|2.8|3.36|3.23|3.01|2.74|2.3|2.465|1.9|2.48|3.24|1.54|1.39|2.8|
2020-10-24 14:21:32|usamicro_0130|CSBR|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||0.6|0.72|0.372|0.48|1.56|0.756|1.08|0.96|3.756|4.5|7.128|6.756|6.372|3.372|4.128|2.256|1.872|0.84|0.84|1.08|1.02|0.96|1.92|1.38|4.5|2.1|1.68|0.96|0.72|1.08|0.6|0.36|0.36|0.18|0.072|0.144|0.18|0.18|0.24|0.48|0.48|0.6|0.3|0.72|0.24|0.48|0.3|0.3|0.18|0.48|3.84|6.36|7.8|16.2|13.8|9.36|7.08|12.48|11.4|9.6|7.32|9.36|10.2|9.6|10.8|10.8|11.52|12.6|9|9|7.56|4.92|4.92|3.6|6|13.08|21|14.28|11.88|12|7.2|5.8644|8.28|6.36|5.3|3.62|3.6|2.15|1.65|3.23|2.814|2.63|3.5|4.39|3.91|6.19|13.79|9.88|9.27|8.19|5.36|8.08|6.76|9.37|8.99|
2020-10-24 14:21:34|usamicro_0131|RESN|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.1|7.2|6.97|12|7.06|3.35|4.31|2.52|2.68|4.36|5.33|4.8|5.1|4.39|4.6|7.07|3.72|5.53|3.53|1.44|3.18|2.13|3.19|2.63|1.33|2.45|2.42|
2020-10-24 14:21:35|usamicro_0132|GV|price_next_month|2|2|1.625|1.5|1.375|1.125|0.875|1|0.9375|0.75|0.6875|0.625|0.5625|0.5|0.4375|0.4375|0.875|0.875|0.5625|0.4375|0.375|0.5|0.375|0.375|0.5|0.5625|0.4375|0.4375|0.4375|0.4375|0.3125|0.3125|0.375|0.3125|0.3125|0.25|0.375|0.375|0.5|0.6875|0.625|0.6875|0.625|0.625|0.5|0.375|0.375|0.313|0.313|0.313|0.313|0.25|0.313|0.25|0.25|0.313|0.25|0.313|0.375|0.313|0.313|0.25|0.25|0.1875|0.2188|0.25|0.25|0.5|0.875|0.6875|0.75|0.72|0.48|0.55|0.46|0.47|0.5|0.41|0.41|0.45|0.43|0.55|0.66|0.79|0.69|0.5|0.52|0.56|0.49|0.72|0.89|0.98|1.83|1.39|1.05|1.15|1.1178|0.77|0.79|0.62|0.58|0.51|0.33|0.32|0.35|0.44|0.39|0.41|0.42|0.3607|0.3|0.31|0.42|0.3899|0.3195|0.28|1.17|2.07|1.9|2.94|3.1|2.15|1.9|2|2.06|1.57|1.92|2.27|1.67|1.4|1.73|1.28|2|3.04|2.75|6.05|5.45|5.1|5.75|4.95|4.2|4.75|3.7|2.73|2.34|2.35|2.27|3.4|3.45|3.89|4.73|
2020-10-24 14:21:38|usamicro_0133|ATOM|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.08|7.5|6.22|6.6804|4.3|3.69|4.4|6.72|5.71|5.93|2.82|3.32|4.51|3.74|3.15|3.7|8.61|10.11|
2020-10-24 14:21:38|usamicro_0134|PESI|price_next_month||||||||||||||||||||||||||||||||||||||||35|34.375|35|28.75|30|20|16.25|13.1|15|10|10.94|8.44|5.625|5.315|8.44|10.155|7.5|9.69|11.875|10.315|11.405|7.815|12.345|8.75|7.19|6.875|6.4063|7.5|8.2813|7.0313|7.1875|9.375|9.8438|11.75|11.4|15.75|14.45|16|14.5|12.8|11.75|10.1|10.5|11.45|16.05|9.35|8.5|7|9.45|9.15|9.45|9.2|8.9|9.95|10.75|10.85|11.85|13.5|15.2|14.5|10.75|12.8|12.1|6.85|6.4|11.2|13.05|11.8|9.2|10.7|9|8.4|7.75|6.95|7.7|6.75|8|7.6|5.3|4.4|3.8995|3.75|2.5|3.52|3.24|3.885|4.3154|4.1|4.15|3.4003|3.58|4.23|3.76|3.86|4.52|4.15|3.3|3.6|3.65|3.755|3.6|4.45|4.55|3.77|3.6|4.2583|3.73|4.75|7.4|5.96|7.03|6.86|
2020-10-24 14:21:41|usamicro_0135|IEC|price_next_month||||||||||||||||||||||||||||||||||||||||13.25|12|13.625|14.25|16.5|12.5|14|11|9.5|8|9.188|9.125|9.75|7.625|6.75|6.25|7.75|8.875|15|18.375|12.75|8.875|6.688|4.75|3.6875|3.3438|3.6875|2|3.125|2|2.1875|1.625|1.9375|1.1|0.9|0.5916|0.4495|0.4|0.07|0.07|0.19|0.62|1.15|1.75|1.5|0.97|0.36|0.59|0.64|0.5|0.7|0.638|0.61|0.6|1.13|1.35|1.55|1.8|1.99|2.35|1.65|1.69|2.1|1.79|1.3|2.3|4.09|4.18|4.48|5.28|4.8001|5.17|8.65|8.67|6.32|5.95|5.12|5.16|6.29|7.22|6.56|5.76|3.39|4.3|4|4.41|4.32|4.95|4.48|4.15|3.85|3.54|3.37|4.22|5.18|3.6|3.62|3.86|3.93|4.505|3.88|4.42|5.18|5.28|7.25|7.55|6|6.63|8.05|7.24|9|9.5|
2020-10-24 14:21:44|usamicro_0136|VISI|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:21:44|usamicro_0137|HTGM|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.77|11.99|7.72|3.98|3.15|2.73|2.3213|2.169|6.51|2.49|1.8|2.29|3.65|3.28|3.97|2.67|2.63|1.56|0.7657|0.7534|0.29|0.627|0.305|
2020-10-24 14:21:45|usamicro_0138|NTRP|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||62.4|60.8|55.68|48|17.6|31.68|38.4|23.36|21.12|16|15.136|14.4|11.84|7.68|18|9.39|5.37|7.58|8.05|9.6|7.99|3.86|6.055|7.8|0.752|1.06|0.8319|1.2|1.07|
2020-10-24 14:21:46|usamicro_0139|SRTS|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.8501|6.3|5.05|4.3101|3.9|5.14|5.66|5.75|7.26|8.2|7.65|6.94|5.39|5.94|3.6|2.48|3.01|2.54|
2020-10-24 14:21:47|usamicro_0140|NTWK|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||214.0625|200|134.375|175|296.875|950|2050|1306.25|296.875|306.25|90.5|102.5|8.5|19.5|12.5|4.5|3.5|9|10.5|33|26.39|22.7|25.6|16.3|11.6|21.5|20.1|17.2|19.5|18|20.3|15.4|17.5|13.3|17.3|17.8|31.5|19|22.4|24.9|18.5|10.199|3.2|7.1|11.5|10.5|8.3|7.495|18.9|19.9|17.2|17.4|6.5|4.78|4|4.444|5.87|6.15|13.61|10.66|10.35|5.9|4.7|3.93|2.92|3.93|5.48|5.23|5.39|7.53|7|5.79|6.55|5.4|5.2|3.85|3.5497|4.801|4.55|5.65|7.11|6.52|6.9226|5.72|5.29|4.06|2.44|2.56|2.9|
2020-10-24 14:21:49|usamicro_0141|YGYI|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.2|6|3|3.96|2.4|1.8|3.38|31.6|7|7.6|5.2|5.698|3.696|3.6|6.3|6.36|4.67|5|3.8|4.6|5|4.998|5.15|7.6|6.17|5.9|5.778|5.8|6.02|5.482|5.325|6.3|4.8|4.9111|4.1|4.28|8.07|5.17|5.71|5.91|4.42|3.14|2.7|1.42|0.5401|
2020-10-24 14:21:51|usamicro_0142|PMD|price_next_month|||||||||||||||||11.6505|8.0097|2.913|2.1845|2.4272|1.4563|1.9417|1.699|2.913|10.4369|14.3204|18.932|15.2913|12.6217|4.6117|5.0971|10.68|9.2233|10.1942|14.0777|11.4078|8.0097|7.767|11.6505|11.165|8.2524|8.2524|10.9223|13.5922|14.5635|15.292|12.136|13.352|34.9515|20.388|23.301|28.156|27.5|26|29.752|28.752|32|24.5|24|20.5|20.252|20.252|19.75|18.75|19.5|18.5|18.5|22|19.5|20.12|20.2|17.8|16.4|15.2|15.6|13.8|11.48|11|9.2|8.5|8.22|8.18|12.15|12.02|12.35|12.5|13|13.75|13.4|12.84|14.6|16.95|17.2|18.7|18.65|18.1|20.45|16.95|16.95|17.05|14|10.22|6.83|6|6.58|5.4|7.71|7.95|9.01|8.75|8.4299|10.81|8.58|8.96|9.72|9.85|10.89|11.44|11.93|11.16|12.04|13.99|15.31|15.76|14.03|14.38|14.96|15.51|12.02|10.41|9.39|14.41|18.48|23.48|18.87|19.07|25.56|17.5|20.01|21.06|20.895|17.5|18.16|11.49|9.01|9.63|9.5|6|4.61|4.31|
2020-10-24 14:21:53|usamicro_0143|LMB|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.45|9.52|9.4|9.63|9.6|9.75|9.9|9.89|9.25|11.89|14.01|13.52|11.85|13.88|13.78|12.13|11.83|10.65|4.65|7.535|8.55|4.92|3.75|3.01|3.8|9.98|
2020-10-24 14:21:54|usamicro_0144|CERC|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4|3.85|3.77|2.21|4.5189|0.8901|0.62|0.8351|1.11|2.98|4.3|4.63|4.37|3.49|5.71|5.4|3.17|5.03|2.14|2.57|2.24|
2020-10-24 14:21:55|usamicro_0145|CFBK|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||290.4825|285.3125|336.875|330|433.125|253.5225|271.5625|244.0625|312.8125|247.5|235.95|249.15|273.075|303.875|296.725|261.8|275|298.375|340.45|385.275|389.1525|363.275|385|347.325|368.5|301.2075|265.375|240.9|213.125|203.5|219.615|225.5|202.125|188.375|184.8|136.675|103.125|126.5|99.825|85.8|94.875|69.3|75.625|70.95|43.9725|35.2|38.775|26.125|30.2225|32.175|20.625|25.025|20.625|25.1625|8.91|8.118|8.25|7.7|7.92|7.425|7.205|8.2005|8.305|7.645|7.095|7.7495|7.865|7.48|7.315|7.15|7.3623|8.085|9.24|12.21|11.22|13.75|2.69|2.33|2.48|14.58|12.21|12.652|12.0544|12.05|13.91|10.08|10.28|12.375|
2020-10-24 14:21:57|usamicro_0146|ORMP|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.12|12.12|6.12||||6|11.76|12.36|8.4|10.56|8.4|6.24|4.32|3.36|5.88|7.8|7.08|4.68|3.6|5.76|5.808|5.7|5.76|5.748|4.788|3.72|3.84|3.468|4.8|3.6|3.42|3.54|3.732|8.76|8.36|8.45|6.23|28.91|11.72|8.9501|7.6|4.95|6.34|7.24|6.18|7.06|7.95|8.29|7.22|6.36|6.43|8.5|10.08|8.94|6.38|6|4.7319|3.47|3.48|3.27|3.03|4.94|3.17|3.52|2.69|
2020-10-24 14:21:58|usamicro_0147|MAMS|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:21:58|usamicro_0148|APT|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||0.844|2.438|2|2.094|1.156|1.938|1.25|1.031|1.688|1.438|1.5|1.313|0.938|0.75|0.969|0.7|0.468|0.66|0.9063|0.75|1.34|2.25|1.3125|1.25|1.75|1.2|1.02|1.2|1.01|1.12|0.89|0.81|1.02|2.1|1.65|2.22|2.47|1.88|1.61|1.59|1.84|2.02|2.22|3.16|2.71|2.25|2.14|2.25|2.89|2.85|2.32|1.6|1.47|1.18|1.03|1.15|0.99|1.5|2.79|5.99|3.26|2.23|1.85|1.66|1.69|1.32|1.23|1.12|1.39|1.53|1.44|1.58|1.56|1.61|1.58|1.54|2.25|2.06|2.04|3.37|2.6|2.35|2.18|2.13|1.65|2.01|2.63|3.35|3.1|2.8|3.45|4.15|3.8|3.3|3.3|3.4|4|3.55|3.53|3.6|6.72|13.08|21.77|15.02|
2020-10-24 14:22:01|usamicro_0149|EDUC|price_next_month|0.0625|0.0781|0.0703|0.1094|0.0781|0.0469|0.0391|0.0391|0.0469|0.1094|0.1094|0.0625|0.0859|0.0625|0.1172|0.2344|0.2109|0.2031|0.1094|0.1328|0.1016|0.0781|0.0859|0.1094|0.0938|0.0938|0.1172|0.1563|0.1406|0.1563|0.0625|0.0469|0.0938|0.0938|0.1094|0.2031|0.1797|0.2656|0.375|0.4219|0.4219|0.375|0.4688|0.7969|0.75|0.8281|1.2657|1.625|1.8282|1.6563|2.4845|3.25|2.875|1.625|1.6875|1.625|1.4688|1.6095|1.7813|1.25|1.1485|0.875|0.6094|0.6719|0.625|0.6563|1.0938|0.8125|0.75|0.8594|0.9688|0.875|0.7625|1.0625|1.435|1.7463|1.85|1.725|1.595|2.29|2.4375|3.265|2.8125|2.625|2.5625|2.8475|2.6125|2.525|2.575|2.585|2.0525|2.1|1.915|1.7375|1.7075|1.935|1.9875|1.6675|1.525|1.57|1.575|1.2925|1.1125|0.995|1.425|1.25|1.245|1.5|1.54|1.3525|1.54|1.7|1.45|1.375|1.375|1.225|1.1525|1|0.9875|0.9875|0.875|0.7775|0.7225|0.895|0.95|1.1925|1.0925|1.0697|1.085|1.224|3.025|2.6325|3.53|3.365|2.3375|1.8625|2.0625|2.6|3.125|21.75|24.3|19.95|12.25|7.97|9|6.65|6.7|5.7|5|13.34|18.19|
2020-10-24 14:22:03|usamicro_0150|INTT|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.5|17.375|7.5|8.375|5.375|4.0625|7|3.875|8.5|7|20.375|19.3125|15.8125|8.75|6.875|6.04|6.35|3.12|4.55|5.78|5.149|3.05|4.86|3.75|4.6|6.313|5.87|6.06|5.96|8.3|4.54|4.28|3.84|4|3.36|4.03|4.51|6.3799|4.44|4.41|4.6|3.2082|2.34|1.83|1.6501|0.9|0.26|0.16|0.199|0.35|1.8|1.69|3.9|3.23|3.22|3.85|3.71|2.6|3|3.68|3.42|2.6|2.86|2.97|3.96|3.99|3.81|4.12|4.33|4.52|4.12|4.13|4.35|4.11|4.46|4.26|3.8|3.96|4.6|6.05|6.85|8.35|9.1|6.65|7.35|7.9|7.28|6.77|4.71|4.54|5.89|2.5|3.31|4.76|
2020-10-24 14:22:06|usamicro_0151|ARTX|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:22:06|usamicro_0152|AWRE|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||14.75|16.5|10.75|11.938|13.5|13.938|10.438|14.313|10.75|6|29.75|49.75|46.1875|25.875|34.375|47.4375|59.125|34.875|18.25|9|8.28|5.0599|9.24|6.2|3.34|2.17|2.46|1.71|2.39|2.8|3.3|4.16|3.48|2.46|4.52|4.23|6.26|5.41|5.79|5.63|5.3|5.53|5.4|6.16|5.74|4.25|4.05|3.74|2.78|2.96|2.03|2.23|2.63|2.43|2.71|2.41|2.32|2.8399|3.8284|3.1|3.24|2.53|2.78|3.6|6.75|6.28|5.74|4.57|5.24|5.46|6.11|5.78|6.65|3.55|4.48|4.4199|3.98|3.44|3.19|3.85|4.4699|5.12|6.15|4.6|5.1|4.55|4.3|4.1|4.05|3.61|3.71|3.4|3.27|2.93|3.36|2.65|3|2.72|
2020-10-24 14:22:09|usamicro_0153|FRD|price_next_month|8.5986|8.7307|8.2898|8.9954|8.9832|8.7314|7.8918|8.8719|8.1414|8.2559|8.1414|8.9789|9.7432|8.0046|8.3665|8.8737|9.8882|8.3665|8.1376|9.8961|4.891|4.6285|4.366|5.5146|3.8748|4|3.8748|3|3.375|4|2.75|3|2.875|2.5001|2.3751|2|3.6251|2.875|2.625|2.6875|3|4|3.9375|4.3751|4.0626|4.1252|4|4.1248|4.0624|3.9361|4.0011|3.6872|3.9382|4.4998|4.6238|5.8126|5.1885|7.8765|7.2514|6.1227|7.3757|6.314|5.6261|4.875|4.25|4.25|3.5|4|3.249|3.5|3.6875|2.87|2.75|3.1|2.68|2.64|2.75|2.67|2.34|2.54|2.36|2.601|2.89|3.95|3.76|5.3|5.9|11.7|6.46|7.56|5.76|7.0501|10.3|8.15|9.15|11.1|9.85|8.9|8.11|5.95|5.4501|7.2799|5.14|5.58|5.39|5.51|5.77|5.47|5.92|5.58|6.79|8.66|10.6|11.85|10.3701|10.45|11.69|9.12|10.73|10.97|9.52|9.86|9.92|8.33|8.58|8.72|7.67|6.23|6.48|5.75|6|4.8|6.19|5.76|5.12|6.85|6.2|5.42|5.92|5.51|6.15|10.39|8.8|7.71|7.35|6.18|6.9299|5.8696|4.26|5.02|5.89|
2020-10-24 14:22:12|usamicro_0154|SNFCA|price_next_month||||||||||||||||||1.5474|1.1253|0.8441|0.9847|0.9144|1.0129|0.9749|1.1522|1.2408|1.0635|0.8995|0.6206|0.5586|0.3724|0.2607|0.3584|0.5213|0.6517|0.5474|0.5646|0.5816|0.5474|0.6158|0.7527|0.8382|0.7527|0.8621|0.934|1.2932|1.1495|1.207|1.0177|1.0564|1.3207|1.6629|1.3867|1.3867|1.4265|1.6629|1.5385|1.3718|1.4559|1.3972|1.3098|1.4631|1.2015|0.9599|1.0998|1.0998|1.2149|1.4316|1.0585|1.1798|0.963|0.8908|0.8665|1.0012|1.0012|1.0756|1.3792|1.7788|1.1728|3.0825|2.6494|2.5943|2.6792|3.785|2.7908|1.6852|1.6183|1.8158|1.5448|1.4886|1.4605|2.04|2.2666|2.0203|2.6066|2.9491|2.9181|3.0785|2.5455|2.3903|2.0318|1.9937|0.9724|1.2663|0.7929|1.4489|2.1048|2.1053|1.671|1.1679|1.2099|1.1792|0.9434|0.9043|0.7584|1.0499|1.1028|1.7301|3.3083|8.4242|5.4982|4.2156|4.07|3.2753|2.832|3.1814|3.6328|4.5483|4.4413|5.9395|4.6553|4.4386|3.9329|4.254|5.0165|5.9415|5.8994|5.3937|4.6352|3.8936|4.7343|4.5573|5.044|5.0267|4.7387|4.748|4.5436|5.4634|5.6146|6.15|7.09|
2020-10-24 14:22:15|usamicro_0155|PDEX|price_next_month||||||||||||||16.125|15|9.75|11.25|9|6.75|3.375|3.375|2.625|2.25|1.125|1.125||||2.25|2.4375|2.25|2.0625|3.2814|3.75|4.6875|5.8125|5.4375|4.875|5.8125|6.1875|9|7.125|5.4375|6.375|7.5|5.8125|7.68|7.32|7.14|9|7.689|12|14.439|13.125|10.314|6.375|5.814|6.75|9|7.875|6|5.625|5.625|4.5|5.0625|6|3.75|5.5313|7.6875|6|6.5625|8.625|4.26|3.27|2.97|3.15|2.4|1.83|1.41|1.65|2.19|4.77|4.86|7.47|6.57|7.683|8.25|9.297|7.83|8.76|10.2|7.95|5.55|4.92|3.72|4.047|4.29|5.07|4.38|4.5|4.89|3.18|1.77|1.2|1.2606|1.32|1.92|1.47|2.13|1.66|1.93|2.2|2.4|2.02|2.12|2.62|2.26|1.7511|2.02|2.18|2|1.933|2.331|3.0304|2.02|2.15|2.43|2.38|2.01|2.33|2.54|2.31|3.52|5.51|4.65|5.25|4.845|6.2|7.5|6.75|6.75|6.2|8.8|15.25|17.18|14.22|13.35|15.4373|17.2|19.01|36.52|
2020-10-24 14:22:18|usamicro_0156|SCX|price_next_month|13.8125|14.8125|14.6875|14.625|12.75|12|13.5|15|16.625|16.25|17.125|17.9375|20.125|21|22.0625|22.4375|21.5625|22.25|18.9375|19.75|23.75|25|25.25|25.625|22|23.25|22.25|20.5|20.5|24|18.875|23.5|24.125|22.875|22.5|25.375|27.25|23.25|24.5|24.625|25.375|24.75|24.625|24.5|23.75|20.75|20.75|22.25|23|22.875|22.875|24.125|25.125|23.125|24.5|28.125|29.5|31.5|36.563|37.563|40.813|37.625|36.5625|30.25|28.8125|27.75|24|24|24.25|18.1875|16.6875|22|19|19.95|19.9|20.48|23.65|23.75|14.5|14.1|14.13|14.85|14.99|16.91|16.26|15.6|15.91|22|18.33|17.95|18.2399|15.48|15.13|13.25|14.25|15.96|19.21|16.87|18.89|14.6|19.49|22.62|14.2|15.04|10.24|8.66|10.25|9.73|11.55|9.5|11.66|12.51|13.681|12.77|12.15|14.375|12.9|11.58|11.47|10.8|10.7|10.42|11.37|16|15.62|14.94|14.78|21.57|18.9|16.75|11.95|9.63|10.82|12.01|9.2|11.1|9.8|8|8.5|8.35|6.1|6.4|5.42|6.35|7.21|5.85|5.36|5.63|3.1664|3.21|2.74|
2020-10-24 14:22:21|usamicro_0157|CRWS|price_next_month|0.722|0.722|0.7563|1.0658|0.8938|0.8938|0.7563|0.7563|0.7908|0.722|0.8938|1.0658|1.3064|1.9596|2.819|3.2316|5.7756|8.5259|8.3884|7.7695|8.7666|7.4602|7.7008|9.4375|11.25|12.5625|11|13.75|12.625|17.25|10.625|13.625|9.875|13.5|13.75|17.125|15.625|17.5|14.5|19.5|16.125|13.75|17.375|19.75|19.375|14.625|16.25|15.125|16.875|12.5|12.75|10.125|10.125|8.5|9.625|10.75|11.125|11.313|14.938|17.5|22.125|10.25|5.625|6.5|5.75|4.5|3.063|2.5|2.125|0.625|1.063|0.45|0.09|0.125|0.31|0.47|0.57|0.9|0.46|0.55|0.55|0.67|0.62|0.72|0.67|0.66|0.54|0.57|0.54|0.51|0.47|0.55|0.57|2.31|3.4|5.1|4.4|4.342|3.98|3.63|3.44|3.6|2.6601|2.1101|2.01|2.959|2.93|2.5801|3.98|4.3|5.51|4.76|4.79|4.835|3.51|3.9199|5.64|5.51|5.89|5.19|5.95|6.69|7.5|8|8.53|7.75|7.17|7.932|8.02|8.0499|8.36|8.5|9.1825|10.1204|9.65|7.65|7.8|5.4|6.075|7.1|5.9|5.3|5.26|5.845|5.2|4.6|6.17|6.35|4.97|4.69|5.865|
2020-10-24 14:22:23|usamicro_0158|ISEE|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.74|31.29|31.39|40.925|38.41|45.6|46.15|54.15|39.89|74.07|44.72|52.28|43.95|4.78|3.29|2.68|2.6|3.3|2.68|2.78|2.51|1.25|1.41|1.25|1.09|8.14|3.06|4.98|6.25|
2020-10-24 14:22:24|usamicro_0159|CSPI|price_next_month|13.2501|15.5|13|13.1249|8.2501|6.7501|8.375|7.6251|7.7501|11.2501|11.3751|13.375|13.2501|5.375|6|6.5|6.125|6|4.75|5.125|5.75|7|6|6.375|6.375|6|6|6.25|6.375|5|5.5|5|6.25|6|6.5|9.7501|10|8.375|8.2501|11|9|10|10|9.5001|9.25|9.5001|8.3757|8.3757|7.6253|9|8.8746|8.8746|9.7501|7.8741|7.5002|8.2493|6.1258|7.125|8|8.8746|10.625|8.875|7.75|8.625|7.25|6.25|5.5|8.5|7.75|5.6875|4.375|3.8438|3.96|3.8|3.7|3.65|3.69|3.039|2.399|2.86|2.66|3.1|5.48|6.14|7.92|6.56|8.37|9.62|7.26|10.65|6.35|6.35|7.25|7.08|8.56|8.55|9.8|9.87|7.52|7.38|5.93|5.74|3.6699|3.2|3|3.77|3.68|3.73|3.4284|4.24|4.54|3.96|4.76|4.15|3.49|3.85|4.1|4.1|5.03|6.25|5.56|8.73|7.56|7.91|7.58|7.7099|7.93|7.11|7.39|6.83|5.6896|5.6|6.5499|8.46|10.6984|10.17|10.9|10.32|11.0973|17.501|11.2|10.8|12.8|9.814|13.17|13.66|12.42|14.5|10.8374|7.44|7.725|
2020-10-24 14:22:27|usamicro_0160|ARCT|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||52.85|48.4407|143.36|126.35|129.43|125.58|45.57|27.79|39.76|42.84|41.86|44.73|29.26|32.9|18.55|15.47|7.63|7.91|6.93|7.81|5.18|9.04|7.5|5.125|7.9|9.41|9.5|10.44|13.68|49.66|47.15|
2020-10-24 14:22:28|usamicro_0161|MNDO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10|11.688|5.625|1.5|2.5|1.3|1.69|1.28|1.22|0.94|1.3|1.38|3.33|3.5|5.65|4.5|4.66|4.54|5.06|3.9|2.74|2.77|3.02|3.08|2.51|2.58|2.61|2.77|2.77|2.4|2.18|1.15|1.01|1.13|0.818|0.87|0.97|1.47|0.96|1.83|1.9|1.85|2.49|3.48|2.84|2.1|1.95|1.8|1.75|1.9517|1.9801|1.99|1.85|1.65|2.03|1.951|2.53|2.93|3.96|3.09|2.62|2.69|2.48|2.05|2.09|2.22|2.48|2.42|2.5|2.65|2.72|2.2|2.169|2.28|2.39|2.19|2.2|2.32|2.4656|1.84|2.05|2.38|
2020-10-24 14:22:30|usamicro_0162|SKIS|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:22:30|usamicro_0163|SMED|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.062|1.875|1.875|1.0625|1.25|1.375|1.125|0.9375|0.875|0.625|0.62|1.3|1.65|1.95|1.57|1.6|1.5|1.05|0.84|0.85|0.6|0.7|0.57|0.95|0.6|0.95|0.94|0.68|0.62|0.99|0.9|1.1|2.55|3.2|3.6|2.73|2.5|2.6|2.52|2.25|1.65|3.88|6.6|9.6|9.83|6.59|5.05|5.29|4.12|4.78|3.8|4.33|4.08|3.68|3.25|2.39|2.73|2.75|2.7904|3.02|4.19|4.39|4.53|4.2601|4.4167|6.63|6.63|9.62|7.94|5.655|5.65|4.37|4.49|4.58|4.33|4.8|3.96|4.45|3.83|3.3862|3.31|3.68|3.53|4.1|4.42|7.77|5.89|6.3|
2020-10-24 14:22:32|usamicro_0164|CODA|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||44604|55104|99750|205800|99750|76650|56175|32550|21525|31500|18900|17589.6|32550|21264.6|20214.6|10764.6|2625|2100|1470|672|315|588|714|231|252|84|46.2|21|8.4|8.4|4.2|4.2|4.2|4.2|4.2|4.2|8.4|8.4|4.2|2.1|14|4.9|5.74|13.3|8.12|6.44|8.4|19.6|19.6|15.54|23.38|21|11.9|9.8|4.9|4.2|2.8|2.24|0.56|1.26|1.12|0.42|2.94|2.24|0.504|0.56|0.28|0.28|0.07|0.098|0.805|1.19|0.98|1.526|1.316|1.2768|1.428|2.66|1.33|1.1508|0.7728|0.98|1.078|1.26|1.26|1.47|1.4|2.1406|1.6786|4.58|4.6|4.35|4.9767|4.78|4.01|4.63|6.0799|6.29|15.3|11.84|7.34|6.29|6.1|5.77|5.92|
2020-10-24 14:22:34|usamicro_0165|SANW|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.9525|3.2027|3.3028|4.0934|4.4037|4.4037|4.3937|5.8048|5.3044|7.3161|8.0968|10.0784|8.1968|7.7665|7.156|7.4762|6.2552|3.563|3.7531|4.6138|4.794|4.4537|4.1635|4.16|4.36|4.98|4.75|4.95|4.1|3.25|4|3.55|3.3|2.72|2.21|2.786|2.7419|2.39|2.12|1.99|2.79|2.41|
2020-10-24 14:22:36|usamicro_0166|REED|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.1191|8.3497|7.198|6.9101|5.5185|2.7544|2.2842|1.6315|1.3436|1.1229|1.8235|1.7092|1.3917|1.6219|1.8427|1.9003|1.9563|2.073|1.9387|1.5356|1.0653|1.8235|3.6758|6.9868|5.6624|4.1652|5.0962|4.885|7.5819|4.8466|5.4129|5.7969|5.6624|5.1825|5.9503|5.2305|5.1442|4.5203|2.3801|3.8677|3.8389|4.0789|2.4473|2.0634|1.65|2.15|2.75|2.5|2.56|3.34|3.73|0.7499|0.88|0.43|0.865|0.9205|
2020-10-24 14:22:37|usamicro_0167|ALYA|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.5|2.79|3.1|2.47|2.85|2.86|1.64|1.5501|2.32|
2020-10-24 14:22:38|usamicro_0168|BH A|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:22:38|usamicro_0169|LTRX|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||48|51|49.5|32.25|55.86|32.1|36.78|17.1|5.1|2.64|5.88|4.5|5.46|5.88|10.68|8.34|6.9|6.3|7.2|10.716|7.26|7.92|10.5|13.86|12.18|8.4|10.14|9.3|8.28|5.76|4.74|5.82|3.4806|2.4006|3.876|2.7|2.46|3.642|3.0606|3.86|3.95|3.3799|3.55|3.9001|2.597|1.57|3.058|3.14|2.16|1.7|1.86|2.085|1.6699|1.46|1.6752|2.03|1.95|1.79|2.18|1.8|1.64|1.29|1.2261|1.0216|1.13|1.5|1.68|3.61|2.4|2.2|2.01|2.15|2.78|3.69|3.14|3.4|3.28|3.64|3.91|2.8|3.58|4.97|
2020-10-24 14:22:40|usamicro_0170|RBKB|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.75|12.05|10.81|10.69|11.31|6.31|6.61|6.6071|
2020-10-24 14:22:41|usamicro_0171|ARKR|price_next_month||||||||||||10.375|10|8.5|5.25|4|4.625|4.625|2.25|2.375|2.75|3|2.875|2.625|2.875|2.875|2.375|2|2.875|3.125|1.75|2.25|2.5|4|3.625|4.25|4.5|4.625|5.75|8|7.125|8|10.25|10.125|8.625|6.75|8.375|8|9.25|9.25|8.25|6.5|8|9.75|11.625|14.5|9.5|10.25|10.25|12.625|12.25|12|10.5|10.125|10.3125|11.25|9.75|8|6.625|9.375|7.4844|6.5|7.95|10|6.16|6.7|7.35|7|6.8|6.871|6.79|8|12.34|14.2|17.84|25.28|30.03|40.6|29.28|31.03|28.8|27.01|30.33|26.6|27.73|31.5|35|36.49|36.7346|31.72|26.432|19.03|12.53|10.5|11.45|12.74|12.48|13.7301|14.05|13.6|14.6|14.5|16.6|15.15|14|14.5|15.25|14.91|16.9401|17.555|21.78|21.05|21.48|21.41|21.23|21.25|21.82|24.63|24.49|24.32|23.66|21.56|20.14|23.2|20.645|23.01|25.3314|22.74|24.06|25.4454|23.75|22.5|22.92|18.73|19.9371|19.27|20.7822|22.4602|11.715|9.86|11.55|
2020-10-24 14:22:43|usamicro_0172|OTEL|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.91|8.9801|7.46|6.4|4.86|4.95|5.06|5.234|4.6|4.62|5.81|6.989|5.02|4.26|4.29|6.5|6.75|7.25|9.7695|13.6|15.1|15|17.5|16.23|17.0998|14.9|11.555|9.18|4.5|11.6809|11.44|
2020-10-24 14:22:45|usamicro_0173|UWN|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:22:45|usamicro_0174|ORGS|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.32|1.56|2.4||6.72||8.28|15.96|10.2|10.68|6|12|8.4|7.2|6.6|6.0012|6|6|6.0612|7.32|6|4.8|3.6012|3.0012|5.4|4.92|3.834|10.44|5.76|5.4|5.26|10.31|8.37|6.45|4.99|5.15|4.22|4.05|4.5|4.39|5.9|4.99|
2020-10-24 14:22:46|usamicro_0175|SPRT|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||97.875|54.9375|35.25|13.29|11.31|7.35|21.9|9|6.87|6.54|12.42|6.69|23.37|33.27|41.34|35.7|22.98|19.35|19.05|15.15|16.05|14.58|13.41|12.87|12.3|13.35|16.17|17.19|15.72|18.48|11.76|9.81|9.51|8.97|5.79|5.82|6.42|7.5|7.95|10.29|13.44|14.01|19.74|16.29|13.14|7.26|6.66|8.58|9.69|12.27|12.48|12|14.25|16.86|10.41|7.74|7.29|5.7|6.15|5.1|4.14|3.63|2.9103|2.61|2.574|2.475|2.55|2.22|2.33|2.35|2.47|2.62|2.88|2.71|2.48|2.23|1.5575|1.6402|1.09|1.3105|1.36|1.89|
2020-10-24 14:22:48|usamicro_0176|TRWH|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.98|29.13|22.66|25.28|11.08|22.19|26.85|
2020-10-24 14:22:49|usamicro_0177|HNNA|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.1728|2.1728|2.2716|2.5679|3.7533|4.1482|5.1358|5.037|5.1358|5.3333|8|7.8519|7.7037|7.8519|12.3333|12.6667|11.0667|10.6667|10.3333|8.2|7.2|5.5|5|3.6667|2.1667|1.3667|1.5067|2|1.94|1.9667|1.8|1.6667|1.72|2.0267|2.0333|2.1333|2|1.8333|1.8|1.96|1.9067|2.9667|4.8333|4.9|6.9667|7.8333|8.0667|10.54|13.9333|14.38|13.2667|12.78|18.9733|19.8|17.9333|22.7067|22.7867|20.7133|17|14.98|15.97|17.01|18.92|17.62|13.95|10.7|9.429|9.4449|10.98|10.4|7.3|8.2299|8.4|
2020-10-24 14:22:51|usamicro_0178|DVD|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||4.8816|3.9218|3.7846|3.8669|4.6622|4.7993|6.4174|6.8562|5.0736|6.0883|6.6368|7.679|6.1432|7.3499|5.6495|5.7044|5.6221|4.8268|5.2217|6.2924|5.2612|6.3845|7.94|5.38|4|4.65|3.5|4.38|3.83|3.56|5.05|3.94|4.45|5.53|5.15|6.03|6.4|6.25|6|5.9|5.36|5.15|5.32|6.09|6.57|6.36|6.16|4.33|3.53|1.52|1.88|1.3|1.5|2.09|2.18|1.836|1.92|1.76|2|1.88|1.17|1.05|1.55|1.41|1.45|1.83|2.09|2.1899|2.36|2.46|2.35|2.8|2.31|2.6401|2.27|2.27|2.28|2.259|2.29|2.08|2.43|2.4|2.05|2.05|2.1|1.95|2.05|2.045|2.15|2|2.02|1.9871|1.9|1.84|1.22|1.37|1.335|
2020-10-24 14:22:53|usamicro_0179|RIBT|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1100|2500|3000|1300|640|500|200|200|160|260|250|262|204|100|84.2|96|180|202|138|230|188|272|442|606|614|314|306|189|116|100|88|39|42|34|16|14.6|21.5|25|50|48.2|36|24.4|26|29.2|13.6|10.14|16|15.98|10|12.5|5.45|3.98|5.25|5.01|4.16|3.6|3.24|2.16|2|1.14|1.63|1.36|0.9|0.8342|0.93|1.31|1.54|1.58|2.81|2.75|3.15|3.46|3.08|2.41|1.27|1.1|0.8199|0.4101|
2020-10-24 14:22:55|usamicro_0180|FNJN|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:22:55|usamicro_0181|OPNT|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||101|45|10|15|32|61|74|48|23.5|8.2|14|15.3|8|5.49|2.5|3.9|6.3|4|2.32|4|5|6.4|7.5|7.64|9.65|9.32|8.49|8.5|5.6|7.42|6.4|34.5|24.49|18.9|13.79|18.32|13.35|12.18|13.23|14.63|13.6|9.22|9.15|7.42|
2020-10-24 14:22:56|usamicro_0182|MRKR|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1312500|1650000|1125000|2062500|1077000|780000|1875000|1218000|660000|153000|30000|12000|10500|19500|31500|187500|244500|204000|144000|54600|37500|31200|35100|27000|12000|10500|10500|7800|3000|5400|4500|3450|3000|3000|4500|12000|5760|3600|2640|3000|600|240|480|1800|1488|648|312|144|156|210|336|300|192|187.2|198|144|147.6|156|120||12.48|18.96|39.12|28.8|7.2|3.3096|2.28|11.28|6.99|7.11|7.68|6.36|6.16|3.91|4.15|3.66|3.11|4.02|3.36|9.76|7.88|6.65|5.61|8.15|4.56|2.71|1.94|1.96|1.46|
2020-10-24 14:22:59|usamicro_0183|EMMS|price_next_month||||||||||||||||||||||||||||||||||||||||||||29.1196|24.8926|26.7713|29.5893|30.059|39.9221|53.0729|49.7852|71.8598|80.7835|77.9655|68.1024|68.1024|65.754|80.0809|83.1319|89.944|97.222|80.3139|61.527|96.2827|84.5409|98.3962|135.2654|166.1463|159.6884|135.5003|100.5097|139.2576|95.8882|113.7733|50.9124|81.9107|109.2268|59.5919|81.9859|82.4368|71.578|75.185|83.9773|97.0905|87.6219|74.0954|70.2629|66.017|57.9763|77.1389|73.5318|66.8437|46.2157|55.6843|46.366|32.4637|37.5362|27.6167|19.5008|10.4831|11.6854|6.9511|2.4423|1.0896|1.3151|0.9224|3.8701|4.4337|8.7171|7.3645|3.2276|3.8701|4.5464|3.7949|2.7429|2.8932|4.6216|8.3789|7.5899|7.139|5.7488|10.2201|9.3559|11.1406|12.1363|9.3934|8.1911|7.5523|5.0349|5.2979|3.5319|1.9294|2.2168|3.7104|3.1938|2.9214|2.4987|2.7805|3.2689|3.128|4.2177|4.5558|4.0016|3.701|3.3628|4.9409|4.4525|3.78|1.44|1.61|1.52|
2020-10-24 14:23:02|usamicro_0184|UONEK|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.375|5.9375|13.25|14.1875|18.4|11.75|18.73|19.99|14.04|16.08|15.06|14.07|17.81|15.24|19.48|18.92|14.91|14.51|15.52|14.96|12.96|12.97|10.45|7.7|7.4|6.28|6.81|6.44|6.99|3.87|1.79|1.49|1.02|0.8174|0.47|0.5|0.325|1.09|3.35|3.27|1.42|0.935|1.46|1.98|1.66|0.92|0.95|1.08|0.9501|0.84|1.0501|1.79|2.24|2.8|5.39|4.85|4.75|2.76|1.61|3.17|3.08|2.42|1.48|1.49|3.25|2.94|2.75|3.1|2|1.95|1.9|1.95|2|2.03|1.76|1.93|2.2|1.95|1.94|0.8999|1.74|1.14|
2020-10-24 14:23:05|usamicro_0185|RIOT|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||600|876|360|324|290.4|336|288|144|144|165.6|168|170.4|240|352.8|348|398.4|676.8|976.8|1128|2388|1958.4|1356|1405.2|1130.4|1550.4|472.8|532.8|489.6|458.4|564|235.224|96|141.6|163.2|165.84|129.12|47.04|33.6|15.28|19.04|21.12|16.16|10.96|14.4|18.56|17.28|18.8|9.76|14.48|3.944|3.5656|2.544|2.4056|3.04|3.49|2.4|3.82|4.13|3.92|9.24|24.36|6.62|6.01|2.16|1.65|4.61|2.8|1.8|1.18|0.7728|2.54|3.28|
2020-10-24 14:23:06|usamicro_0186|CTEK|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.8476|29.697|33.7466|21.7778|23.8476|22.9477|9.0891|9.719|4.8595|8.1|3.6|2.55|4.5|7.2|6.06|6|5.25|4.92|4.53|3.06|0.99|1.41|2.55|2.04|3.24|4.32|5.1|5.13|4.95|1.8|2.1|2.25|1.5|2.4|3.15|3.03|3.3|2.85|2.4|2.52|2.55|2.31|3.45|2.25|3.42|2.97|2.85|2.7|3|4.05|4.65|3.87|2.88|3.45|3.66|3.06|3|3.36|2.61|2.43|2.4303|2.37|5.85|4.63|3.33|4|4.94|4|3.93|4.78|4.84|4.88|2.95|3.18|1.5861|1.48|1.52|
2020-10-24 14:23:08|usamicro_0187|VRML|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:23:09|usamicro_0188|PRVB|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4|4|1.97|2.33|12.56|6.84|14.51|7.91|13.84|13.77|
2020-10-24 14:23:09|usamicro_0189|CDTX|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16|14.66|13.16|16.05|13.24|11.11|11.46|10.75|7.45|7.4|8.15|7.05|4|5.2|4.5|3.06|2.7|1.65|1.935|3.85|2.48|3.82|2.97|
2020-10-24 14:23:10|usamicro_0190|NOVN|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.9|25.88|6|4.02|5.46|4.3|2.84|3|2.71|1|0.88|2.95|2.6|0.75|0.3871|0.508|0.4501|
2020-10-24 14:23:11|usamicro_0191|BKTI|price_next_month|156|132|103.5|75|60|54|46.5|52.5|49.5|41.25|40.5|28.5|24.75|17.25|19.5|18|15|18|9|6.375|6|7.125|6.375|8.625|9|9|7.875|7.875|6.375|5.625|5.25|5.625|7.875|9.25|8|6|5.375|5.5|4.5|5.75|4.125|4.625|6|6.625|5.25|4.625|5.5|5.313|5.375|6.5|5.375|3.875|4|3.875|3.75|3.688|3.688|4.75|4.25|7.5|4.813|3.75|2.813|2.313|3.5|3.969|3.5|6.375|2.625|2.313|1.438|1.5|0.95|1.15|1.12|1.11|1|0.56|0.43|0.501|0.21|0.6|1.59|2|2.6|2.05|1.97|2.55|2.4|2.82|5.16|10.5001|9.51|7.55|7.45|6.16|3.86|5.15|3.98|2.74|1.69|1.47|0.68|0.75|0.83|1.61|2.77|3.1|3.31|2.41|2.04|1.9|1.45|1.06|1|1.31|1.47|1.6|1.68|1.66|2.38|4|2.63|3.42|3.14|4.1|5.55|5.3894|6.68|3.42|4.3|3.94|4.98|5.17|5.2|4.95|5.05|3.55|3.55|3.6|3.795|3.55|4.03|4.05|4.05|3.9|3.572|2.85|2.82|3.13|2.98|
2020-10-24 14:23:13|usamicro_0192|LONE|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:23:14|usamicro_0193|BCRH|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:23:14|usamicro_0194|CATB|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.4|7.24|||||3.7|1.41|1.38|3.03|1.57|1.8|0.8741|0.7589|4.43|8.12|7.5|4.98|6.07|3.83|6.71|6.3|
2020-10-24 14:23:15|usamicro_0195|BLNK|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||625|625|3750||||2500|2000|1875|1400|1050|200|111|50.5|77.5|85|50|65|75|63|65|55|62.5|40|40.95|27.5|20.055|18.05|15.25|10.01|7.25|16.335|20.75|20.5|7.9|8.75|8.995|11|4.75|2.69|3.97|2.3|1.85|3.03|2.62|2.63|1.9127|1.64|4.84|10.32|
2020-10-24 14:23:16|usamicro_0196|EEI|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:23:16|usamicro_0197|HSON|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||73.5|116.4|112|139.35|145.25|150.85|143.65|138.2|162.4|156.1|225.5|150.4|178.8|96.3|94.5|166.3|149.1|226.8|140.1|69.9|87.5|101.8|63.7|30|14.7|17.5|31.3|47|45.6|41.8|36.5|52.5|64.5|55.8|39.2|47.5|50.3|39.9|45.9|46.8|36.3|24.5|33.9|39.5|36.8|38.8|37.5|30.3|27|23.8|24.9|28.4|24.3|21.9|15.9|13.8|12.6|13.4|15.1|21.1|19.2|16.5|15.99|14.2|15.4|11.8668|11.7|12|9.34|8.91|9.97|
2020-10-24 14:23:18|usamicro_0198|GVP|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||16.125|14.5|14|13.25|11|9.75|9.5|7|5|5.75|2.25|3.188|3.375|2.5|3|6.25|5|3.375|4.375|5|3.5|2.125|1.75|1.75|2.15|2.07|3.5|3.65|2.5|1.98|1.47|1.15|1.54|2.01|1.75|1.75|2.72|2.3|2.15|1.9|1.7|1.33|1.88|3.3588|3.99|3.3116|7.76|7.2|7|9.48|9.45|8.2|8.6|6.01|6.04|5.14|7.85|6.02|5.23|5.6|4.03|3.58|3.26|2.22|2.2|1.72|1.75|2.88|2.35|1.78|2.02|1.88|1.79|1.68|1.77|1.75|1.65|1.51|1.6699|1.5|1.6|1.36|2.11|2.5499|2.34|2.9|3.1|3.25|2.8|3.5|3.3|3.2|2.95|3.09|2.9499|2.55|2.31|1.34|1.455|1.05|0.94|1|
2020-10-24 14:23:21|usamicro_0199|ARAV|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||167.76|166.74|115.56|131.52|109.38|111.66|65.1|71.82|50.34|63.36|73.02|89.4|127.8|103.2|15.6|13.65|9.45|12.45|8.16|3.61|7.19|5.7201|7.08|12.6|5.37|12.06|4.88|
2020-10-24 14:23:22|usamicro_0200|APEN|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||889.35|997.15|706.09|565.95|431.2|619.85|754.6|1083.39|1191.19|916.3|636.02|619.85|539|377.3|646.8|431.2|458.15|393.47|323.4|485.1|431.2|630.63|539|441.98|641.41|409.64|431.2|395.626|391.93|363.44|368.83|434.28|340.34|349.58|277.97|284.13|231.77|176.33|24.7786|16.17|13.8831|16.016|9.68|18.48|16.14|12.56|7.75|5.14|6.09|6|8.79|7.05|3.67|3.45|3.1|3.1|2.9|2.38|1.63|1.69|
2020-10-24 14:23:24|usamicro_0201|TLF|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:23:24|usamicro_0202|SRAX|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5|12.5|5.9|5.25|5.4|6.25|5.6|7.45|9.55|8.75|9.1|7.49|6.05|5.1601|2.13|1.3|2.57|5.46|4.06|4.84|3.51|2.2|4.51|4.66|2.22|2.35|1.94|2.65|2.6|
2020-10-24 14:23:25|usamicro_0203|YCBD|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.55|4.624|4.1632|3.7952|6.01|3.15|4.63|5.21|3.56|2.27|0.8622|1.9|1.98|
2020-10-24 14:23:25|usamicro_0204|ELMD|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.98|3.6|3.38|3.18|3.3525|3.4399|3.75|2.78|2.1|1.68|1.36|1.4|1.29|1.07|2.33|1.35|1.46|1.61|2.61|2.3704|1.73|1.82|1.89|3.91|3.8|4.7|3.75|4.88|5.4|7.28|6.12|5.42|5.3665|6.565|4.9|5.5|5.2863|6.49|9.43|10.6|15.3|8.92|
2020-10-24 14:23:27|usamicro_0205|MTEX|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||225|238.75|121.875|59.6875|51.25|35.625|22.8125|21.25|13.125|10.4|11.1|10.7|29.6|26.3|23.301|12.5|18.15|23|60.5|60.8|114.9|103.5|91.4|180.5|190.5|204.7|188.9|108|114.5|171.6|124.5|192.6|151|150.5|160|89.9|61.5|68.5|56.3|39.4|28.4|35.5|31.8|36.2|30.1|39.1|20.6|21.7|18.2|15.9|9.7|5.2|4.6|4|7.5|5.25|6.22|6.2899|11.32|24.74|17.08|17.8|12.25|13.96|23.41|20.41|18.04|20.62|19.1|22.09|20.492|17.82|20.2703|16.3|15.7|14.25|14.45|18|19.55|18.75|18.76|17.16|16.51|16.6689|15.7|10.1|16.35|16.6|
2020-10-24 14:23:29|usamicro_0206|PRCP|price_next_month||||||||||||||||||||||||||||||||||||||4.6667|4|5.4167|3.9167|4.75|6.5833|10.5001|11.4167|11.5001|14|12|12.5|18.833|17.833|21|33.25|32.25|24.75|35.75|28.25|32.875|24.125|22.5|15.25|6.5|5.6875|8.125|5.4375|5.4375|3.5313|4|4.5|3.5313|2.6719|1.5625|1.71|1.25|0.88|1.399|1.85|1.42|1.38|2.7|3.7|6.05|6|6.9|6.87|6.93|6.67|6.85|7.1|7.2|6.5|7|7.936|8.05|8.03|9.93|8.98|9.77|14.4|8.88|10.06|8|4.24|3.44|3.69|4.1|3.37|3.136|4.71|4.66|5.2|5.37|6.21|6.44|5.6865|5.17|5.84|5.37|5.28|7.35|6.99|7.94|13.99|15.41|11.8|11.25|10.08|10.71|12.18|8.77|7.95|6.6|4.61|4.88|6.185|6.55|8.48|7.25|7.64|10.42|8.79|10.16|7.85|7.7|7.28|4.19|4.535|6.14|2.75|4.2|6.88|
2020-10-24 14:23:33|usamicro_0207|STKS|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.8634|4.0794|3.4938|2.9677|2.76|2.7|2.3|2.12|2.01|1.99|1.59|2.45|2.68|2.3575|3.53|3.03|3.25|3.205|2.68|3.59|1.25|1.47|2.31|
2020-10-24 14:23:34|usamicro_0208|CLSN|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||255937.5|281531.25|163800|307125|389025|131040|94185|225225|102375|28665|24570|6142.5|1638|1105.65|1228.5|573.3|286.65|163.8|40.95|40.95|163.8|122.85|204.75|40.95|40.95|204.75|204.75|204.75|385.56|359.1|195.3|330.75|269.64|154.35|148.68|217.35|270.9|214.263|196.56|325.71|196.56|228.69|144.9|147.42|205.38|187.11|108.36|112.77|223.65|335.79|522.27|61.2927|74.97|74.34|56.84|46.06|46.76|36.82|33.46|36.4|32.9|26.88|27.02|19.74|18.55|15.96|4.41|4.06|2.42|5.84|2.72|2.32|3.19|2.64|1.73|2.19|1.74|1.66|1.7|1.04|3.8|0.681|
2020-10-24 14:23:36|usamicro_0209|OMEX|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||120|120|15|15|15|18.78|25.2|54|42|24|30|23.256|10.5|12.744|12.375|5.25|3|7.5|7.5|2.25|1.8|4.8|9|10.2|10.2|14.4|9.24|16.68|14.04|8.4|18.6|45.6|59.76|58.56|35.52|26.4|27.84|44.04|62.04|48.24|46.68|44.52|33.84|31.8|33.96|44.04|76.2|74.64|63.72|65.4|50.04|52.56|42.96|41.04|18|21.84|16.68|16.68|12.84|22.08|34.32|37.32|37.32|33.12|33.6|32.76|46.2|36.12|34.92|37.44|36.84|35.16|23.28|27|19.32|10.56|11.64|8.754|5.286|4.92|3.24|3.25|2.02|3.65|3.45|3.73|3.75|4.04|3.89|9.89|7.65|8.11|3.75|6.55|5.75|3.8006|3.25|3.49|4.37|6.94|
2020-10-24 14:23:39|usamicro_0210|BTN|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||3.1116|4.2215|6.3892|5.2217|7.3332|8.8889|9.5833|14.8333|11.1668|11.1247|13.4999|8.5627|7.75|10.4381|7.938|7.188|5.188|5.813|2.313|2.188|0.688|0.593|0.3|0.64|0.51|0.58|0.62|0.65|0.5|0.65|0.9|1.7|1.88|3.08|2.99|3.5|3.1|5.1|4|4.34|4.75|4.41|4.03|4.8|4.42|4.98|5.3|6.2|6|4.7|4.8|4.35|1.75|1.45|2.35|2.41|3.4|3.33|7.7|7.72|8.42|7.52|6.75|3.82|3.72|4.24|6.32|5.35|4.03|3.58|4.49|4.1|4.99|4.76|4.52|3.87|4.49|4.09|4.53|4.55|4.37|4.44|4.52|5.22|6.8|7.25|6.3|6.8|6.3666|4.55|4.7501|5.4|4.04|1.4001|1.98|2.83|2.91|3.455|1.55|1.72|1.525|
2020-10-24 14:23:42|usamicro_0211|LOAN|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.063|4.25|3.063|4.75|4|2.688|2.563|1.906|1.469|1.51|1.25|1.54|1.33|1.75|1.63|1.68|1.61|3.1|3.971|3.5|6.09|3.78|3.7|3.81|3.45|3.02|2.63|2.35|1.99|1.91|1.3508|1.67|1.64|1.77|1.2|1.1201|0.95|0.87|0.89|0.7301|0.77|0.89|1.05|1.05|1.29|1.28|1.4|1.33|1.55|1.26|0.98|0.9894|1.05|1.0282|1.06|1.0699|1.279|1.69|1.98|1.59|1.94|3.33|2.88|3.97|3.96|4.12|4.22|4.13|4.45|5.4737|7.15|7.355|5.95|5.6|6|5.7665|6.95|7.95|6.1|5.8|6.3|6.56|6.28|6.3|3.8|4.99|4.31|
2020-10-24 14:23:44|usamicro_0212|AUTO|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||195|116.25|76.5625|80.9375|32.5|30.3125|31.4063|12.0313|6.75|7.45|4.5|9.05|19.895|12|11.9|14.1|20|33.85|61.5|50|76.15|41.8|46.45|29|24.95|24.75|23.8|24.5|22|16.05|15.35|18|16.5|21.95|15.55|13.35|8.95|7|2.6|2.7|1.3495|2.055|3.15|4.75|4.85|6|4.25|4.275|6.3|5.65|4.2|3.7|4.6435|3.75|3.89|4|4.18|4.705|7.33|14.45|12.47|13.28|8.96|11|14.53|14.93|21.59|21.01|17.63|13.49|17.06|13.75|12.01|12.1|7.57|9.58|3.23|4.08|2.51|3.33|3.37|3.79|2.61|2.65|0.7435|1.2|3.3|
2020-10-24 14:23:46|usamicro_0213|FLGT|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.64|13.04|11.04|6.76|4.9|4.23|3.57|4.02|3.47|3.48|5.85|6.35|10.17|12.5|10.03|16.21|40.62|
2020-10-24 14:23:47|usamicro_0214|AEHR|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.75|18.875|8.125|6.25|5.563|3.5|7.375|4.375|3.875|5.25|4.625|5.6875|7.25|6.75|4.5625|4.5|4.5|3.6|4.1|4.15|5.6|3.55|2.73|2.12|2.7|3.8|3.9|4.88|3.64|3|3.311|3.1|2.95|3.4|3.78|5.02|8.12|7.2|5.75|5.9|6.21|7.32|6.88|8.98|7|3.34|2.19|0.931|0.9|1.19|1.305|2.34|1.8|1.35|1.25|1.58|1.26|0.8|0.73|1.06|1.3399|1.11|0.85|1.08|1.97|3.07|2.94|2.63|2.9386|2.14|2.73|2.08|2.11|2.34|1.9|1.24|1.65|3.0001|2.37|4.43|3.93|3.77|2.98|2.27|2.73|2.15|1.49|1.54|1.57|1.68|2.14|1.59|1.92|1.4|
2020-10-24 14:23:50|usamicro_0215|ATXI|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8|5.56|3.72|4.92|3.8|2.535|5.32|4.92|6.23|5.6715|9.15|8.89|9.7|10.91|
2020-10-24 14:23:50|usamicro_0216|RCMT|price_next_month|3.125|6.5625|3.4375|3.4375|1.875|1.719|1.25|1.094|1.25|1.094|1.719|2.344|2.6565|2.6565|3.2815|2.5|9.6875|6.5625|4.219|5.7815|9.0625|15|17.1875|19.375|16.5625|22.1875|28.75|21.875|16.5625|20.3125|17.8125|15.3125|18.4375|10.9375|8.75|9.6875|14.6875|2.5|1.5625|1.875|1.094|3.4375|3.2815|5|4.0625|2.969|3.1|3.45|3.45|2.97|3.44|5|11|7.5|9.625|9.375|6.75|11|14.5|16.875|24|17.5|15.0625|19.5|13|13.9375|11.5625|16.9375|10.75|7.0625|3.375|6.25|3.75|5.83|4.07|5.21|4.9|4.4|3.81|3.55|2.54|3.99|6.99|7.4|5.4|6.25|4.91|4.6|4.5|4.36|6.44|5.72|6.72|5.069|5.5|6.76|7.4|8.67|7.64|5.44|4.11|3.3|1.15|1.2|1.33|2.25|2.27|2.6|4.11|5.1603|5.04|4.57|5.65|5.5101|4.81|5.44|5.43|5.39|5.5799|5.47|5.65|5.4|6.45|6.73|6.78|6.74|7.54|5.92|6.17|5.05|5.11|4.97|5.1508|5.76|7.08|6.01|4.76|5.32|5.9399|6.33|5.14|4.86|4.23|3.9705|3.95|3.3|3.01|2.77|1.41|1.54|1.42|
2020-10-24 14:23:54|usamicro_0217|DAIO|price_next_month|16.8041|18.3033|18.125|15.75|13.5|10|10|13.875|10.375|10.875|9.375|11.25|12.75|10.375|9|9.625|9.25|7.875|6.5|5.625|5.75|8|8.75|8.375|5.75|4.875|3.5|3.375|3.25|4|2.5|3.125|5.875|4.375|5.0625|7.125|4.25|3.5|3.75|4.375|3.875|3|2.625|2.75|3.375|3.1875|4|5.375|6.625|10|8|7.125|6.25|4.875|4.813|5.063|4.5|5.125|7|6|5.3125|3.406|1.5625|2.375|1.25|1.5625|1.4375|2.7188|4.5938|4.125|4.375|2|2.24|2.0515|1.6|1.75|1.5|0.7|0.931|0.91|1.61|3.36|3.1|3.6|2.56|2.8|3.05|3.1|2.69|2.75|2.6|4.85|3.65|3.19|3.41|3.73|3.31|3.49|6.03|5.31|5.4499|6|2.85|2.55|2.7|3.09|3.8|4.37|4.6|4.95|5.33|6.17|6.19|6|4.04|4.12|2.64|2.94|1.9|1.71|1.6701|2.32|2.95|3.09|2.6|2.99|3.39|3.15|3.45|2.91|3|2.18|2.42|3.35|4.14|4.31|4.8|7.86|12.74|11.38|6.27|5.07|4.99|5.875|4.99|4.4|3.65|4.06|2.88|3.75|3.715|
2020-10-24 14:23:57|usamicro_0218|CIZN|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.767|11.667|12.76|14.5|15.2|16|16.75|16.25|15.1|16.5|19|23|22.95|21.65|19.9|20.65|20.4|22.85|22|22.5|23.65|22.4|22.47|22.45|21.31|22.5|20.71|18.2501|18.6|22|18.5|20.005|21.09|30.4|26.11|22.07|25.49|17.63|19.11|20.65|20.2|18.62|17.51|17.51|19.83|19.28|19.43|19.5|20|18.8|17.98|18.64|18.82|18.988|19.057|19.72|18.6952|20.0001|21.8|23.01|21.25|24.7409|23.0343|25.75|25.15|25.01|24.75|21.8|22.3|23.5|23.26|23.1|22.18|20.49|20.15|22.45|19.33|24.8|21.19|
2020-10-24 14:23:59|usamicro_0219|KMPH|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.2|17.79|19.32|18.43|16.27|4.15|4.49|3.25|4.85|3.6|3.95|4.55|6.85|6.45|4.18|2.17|1.76|1.68|0.6499|0.54|0.2111|0.28|0.6625|
2020-10-24 14:24:00|usamicro_0220|EVFM|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||72|44.16|49.44|54.75|60.78|8.52|3.4404|6|7.2126|6.72|9.3|3.09|2.5806|11.94|6.25|2.43|3.96|4.15|3.4998|4.72|5.07|5.88|4.97|2.98|2.39|
2020-10-24 14:24:00|usamicro_0221|ZSAN|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||220.2|206.6|156.2|77.6|47.602|47|25.4|15|17.4|32.6|27.4|16.616|0.57|4.73|4.68|4.09|2.64|5.09|3.18|1.53|1.71|0.52|0.8087|0.7439|
2020-10-24 14:24:01|usamicro_0222|MTBC|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.89|3.29|2.73|2.03|1.9|1.9201|1.1|0.9999|0.8899|0.9899|0.66|0.68|1.41|2.67|2.87|3.3|3.71|5.3|3.84|5.05|4.92|3.77|4.085|5.13|9.55|8.2|
2020-10-24 14:24:02|usamicro_0223|WTT|price_next_month|||||||||||||||||||||||||||||||||||0.75|0.8333|0.6667|0.625|0.4167|0.3333|0.5208|0.625|0.5938|0.6667|0.6875|1.625|3.125|3.542|6.75|9.938|9.125|7.125|8.688|9.625|10.375|12|9.625|11.75|7.813|6.188|5.063|2.563|2.125|2.125|2.5|2.125|1.5625|4.125|3.25|3.25|2.375|3.1|2.8|2.84|2.51|3.84|2.8|2|1.74|1.97|2|2.53|3.03|3.51|2.94|2.67|3.14|2.7|2.55|2.92|2.51|2.65|2.72|2.4|1.94|2.4397|3.03|2.71|2.16|1.72|1.48|1.1998|0.59|0.36|0.5|0.68|0.67|0.78|0.9|0.7398|0.7099|1.04|0.88|0.78|0.93|1.25|1.25|1.25|1.21|1.3|1.86|1.53|1.8201|3.4|2.37|2.5|2.49|3.16|2.23|2.05|1.58|1.5|1.4|1.46|1.5299|1.98|1.6|1.48|1.7|2.24|2.27|2.1|1.68|1.72|1.54|1.54|1.45|1.31|0.9899|1.1|1.39|
2020-10-24 14:24:05|usamicro_0224|EAST|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||60|34.8|24|120|105|123|27|18|9.36|6|5.34|5.85|4.83|6|4.01|3.99|7.24|8.45|7.94|6.41|6.13|4.44|4.68|3.29|1.16|1.27|1.17|
2020-10-24 14:24:06|usamicro_0225|RMBL|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||70|70|130|199|105|92|124.2|182.8|115.2|112|87|54.8|16.91|4.68|9.1|33.15|
2020-10-24 14:24:07|usamicro_0226|ETTX|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10|4.51|6.4589|6.45|5.64|4.96|2.5|2.95|2.06|
2020-10-24 14:24:08|usamicro_0227|COCP|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.705|7.35|0.196|5.95|3.75|2.6|3.78|2.7499|2.2297|1.96|0.54|0.7203|1.53|0.9289|
2020-10-24 14:24:09|usamicro_0228|EYEN|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10|9.49|5.86|3.895|2.9255|5.97|4.28|3.46|4.11|2.6|2.81|3.35|
2020-10-24 14:24:09|usamicro_0229|RNGR|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.22|14.59|9.25|7.82|10.05|8.4|5.4|8.35|7.8|6.47|6.25|4.12|2.83|2.68|
2020-10-24 14:24:10|usamicro_0230|ALJJ|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.23|1.3|0.53|0.1|0.05|0.0985|0.038|0.175|0.26|0.22|0.16|0.15|0.22|0.3|0.29|0.095|0.15|0.11|0.13|0.16|0.15|0.17|0.25|0.2|0.2|0.195|0.31|0.62|0.37|0.3|0.18|0.155|0.22|0.275|0.29|0.31|0.26|0.304|0.3688|0.56|0.48|0.421|0.47|0.439|0.405|0.7|0.837|0.835|0.83|1.6|1.84|2.44|3.19|3.85|4.48|3.72|4.23|4.8|4.13|4.89|4.51|3.84|3.61|3.1|3.49|3.55|2.13|1.98|1.65|1.37|1.55|1.7|1.345|1.3195|0.468|0.6065|0.827|
2020-10-24 14:24:12|usamicro_0231|MRBK|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17|18.2395|16.9|17.75|19.95|13.48|15.38|16.74|
2020-10-24 14:24:13|usamicro_0232|LUB|price_next_month|9.99|10.6768|11.4885|11.4885|10.6768|11.5509|13.5489|13.993|11.994|15.1592|15.8879|16.2835|17.2206|17.5538|18.25|18.4167|20.3333|20.4167|15.3333|16.6667|14.1667|16|16.1667|17.8334|18|18.5001|17.5001|17.3333|16.0833|21.0833|18.375|17.75|19.625|18.625|17.375|15.75|16.375|16.125|17.75|22.25|22.875|23.375|22.375|22.75|23.75|22.875|23.125|22.5|19|19.75|20.75|21|24|24|21|20.375|18.25|19.625|19.9375|16|19.1875|16.3125|14.875|15.4375|16.75|14.8125|11.875|10.9375|9|8.125|5.875|6.05|7.6|9.16|6.05|6.3|7|5.7|5.2|1.98|2.33|2.59|2.68|3.69|4.98|6.55|6.57|5.92|7.55|14.1|12.58|14.6|11.86|8.69|10.01|10.83|10.01|10.02|11.05|9.5|7.51|6.96|4.84|4.54|5.36|4.55|3.57|3.43|4.08|5.2|5.09|5.77|5|5.47|4.83|5.22|6.12|6.63|6.39|6.82|6.81|8.04|7.66|6.53|5.42|5.02|4.99|4.88|5.3|4.85|4.66|4.32|5.03|4.64|4.19|3.67|2.94|2.87|2.41|3.06|2.58|2.45|1.38|1.5|1.45|1.16|1.84|2.42|0.84|1.14|2.74|
2020-10-24 14:24:16|usamicro_0233|NTIP|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.61||||2.2|2.21|2.25|1.87|2.07|1.986|2.05|2.74|2.7472|3.3|4.6|3.85|4.05|2.3|2.55|3|2.69|2.39|2.6|2.3798|2.33|2.28|2.25|2.19|2.81|
2020-10-24 14:24:17|usamicro_0234|ETON|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.25|6.1|7.95|7.5|5.88|7.47|3.99|5.73|7.23|
2020-10-24 14:24:17|usamicro_0235|LAZY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.36|9.99|8.76|7.43|5.98|4.65|5.16|4.57|4.2506|1.96|8.4|13.26|
2020-10-24 14:24:18|usamicro_0236|DLHC|price_next_month|||||||||||||29.75|28.875|24.5|21.875|17.5|40.25|33.25|20.125|20.125|28|20.125|24.5|24.5|19.25|19.25|8.75|14.875|14|13.125|7|9.625|8.75|14|13.125|9.625|14|7.875|18.375|17.5|28.875|22.75|52.5|36.75|39.375|35.8382|40.318|34.9982|27.1306|28|35.8822|72.6284|57.7491|57.7491|45.2737|25.3827|28.8826|28.4346|30.1825|30.6305|22.7509|18.3831|19.251|17.9375|19.6875|14.875|23.625|17.9375|9.5|10.5|19.5|26.76|33.6|24|20.796|24.27|15.7984|12.56|12.32|11.8|9.08|8.44|9.44|8.4|8.8|8.2|6.48|5.364|5.52|5|6.6|6.88|5|5.2|4.96|4.2|3.38|3.32|2.72|2.35|2.1399|2.1199|1.79|1.757|1.43|1.01|1.08|0.961|0.55|0.58|0.4299|0.7394|2.07|2.16|2.0401|1.53|1.06|1.07|1.12|0.81|0.861|1.5099|2.2|2.05|2.05|2.86|2.11|2.05|2.985|2.824|3.65|4.05|5.02|5.12|6.07|5|5.68|6.1265|6.11|5.83|5.45|5.42|4.95|6.25|4.8|4.19|4.33|5.6|10.16|10.44|
2020-10-24 14:24:21|usamicro_0237|BWEN|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.8|42.5|53.5|128.5|98.5|177|66|49|42|113|75.8|71|44.6|32.5|20.1|22.6|13.7|14.1|3.592|6.435|4.412|2.99|2.15|2.36|4.28|4.95|7.96|11.7|12.36|8.34|7.36|4.98|4.77|3.87|2.9|2.26|2.96|4.77|4.23|4.08|7.81|4.53|3.91|2.67|2.11|2.42|2.17|1.6|1.63|2.3|1.64|1.77|1.66|4.35|3.88|
2020-10-24 14:24:23|usamicro_0238|INOD|price_next_month||||||||||||||||||||||||||||||||||||||||||1.75|2|1.9376|1.7813|1.6251|1.4069|0.7819|1.0939|0.9069|1.0939|1.1879|1.0789|0.75|0.5159|0.352|0.25|0.266|0.219|0.211|0.162|0.683|0.573|0.573|1.136|0.771|1.985|2.485|1.625|2.6719|2.6875|7.125|8.35|3.3292|3.45|2.74|2.14|1.09|0.9|0.99|1.05|1.56|2.98|4.15|3.18|3.21|4.94|4.13|2.74|3.31|2.45|3.02|2.57|2.27|1.8|2.5703|3.45|4.1|3.94|5.58|4.59|2.67|1.664|2.24|4.25|5.34|6.48|5.16|3.46|2.96|3.1|2.84|2.59|3.06|3.5|4.09|5.51|3.84|3.59|3.76|3.28|2.7|2.4|2.89|3.37|3.04|2.64|2.86|2.78|2.62|2.36|2.41|2.25|2.53|2.5|2.3|2.1|1.7|1.3|1.16|1.15|1.16|1.41|1.35|1.15|1.25|1.25|1.14|1.0468|1.33|2.66|
2020-10-24 14:24:25|usamicro_0239|CFRX|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.6|37.87|56.1|53|42.4|44.45|36.9|29|24.1|20.5|19|14|11.4|10.3|16.4|22.7|19.9|19.4|4.7|5.599|3.6|6.4|5.24|6.61|5.3|
2020-10-24 14:24:26|usamicro_0240|PANL|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.62|9.75|10.04|9.4|4.56|2.67|3.25|3.0459|2.69|2.35|2.4|2.54|3.33|3.4|2.65|2.32|3.36|2.52|2.99|3.58|2.8108|3.24|3.4|3.21|2.93|1.88|2.27|2.59|
2020-10-24 14:24:27|usamicro_0241|PRTS|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.9|5.57|9.51|8.65|6.7|3.6|3.3|2.04|1.41|1.8|3.68|5.98|5.96|7.44|6.09|8.36|9.13|8.39|7.83|5.15|4.76|3.43|4.19|3.24|1.92|1.1|1.04|1.36|2.4|2.93|3.56|2.62|2.21|2.14|2.27|2.04|2.58|2.68|4.36|3.23|3.58|3.21|3.07|2.92|2.52|1.96|1.5|1.5|1.03|1.045|1.2|1.46|2.73|1.73|10.57|10.91|
2020-10-24 14:24:29|usamicro_0242|LPTH|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||38|40|51|56|40|35|53|61.504|56|61|43|31|37.504|21.752|19.504|35|143.504|277|351.504|359|86|80.5|52.64|16.64|28|15.68|6|2.96|2.8|1.22|2.77|2.75|3.46|6.7|5.68|4.94|4.28|3.02|2.95|2.7|5.06|6.1491|4.1|3.8208|5.19|6.09|4.47|4.15|1.86|1.78|1.4601|1.62|1.14|0.48|1.34|2.27|1.51|2.1701|2.56|2.75|1.79|2.0399|1.83|1.531|1.06|1.3496|1.04|0.98|0.84|0.775|1.65|1.39|1.52|1.6|1.269|1.4668|1.19|0.977|1.91|1.49|3.44|1.96|1.63|1.78|1.71|2.71|2.57|2.63|2.32|2.13|2.3|2|1.55|1.48|0.9267|0.8352|0.6925|1|3.16|2.36|
2020-10-24 14:24:31|usamicro_0243|SITO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:24:31|usamicro_0244|CLBS|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||75000|125000|131200|93700|281200|296800|181200|168700|34300|21800|41000|45000|68000|31000|7000|5500|4000|10000|10000|30000|18000|14000|9000|8000|6000|3100|4000|4000|8000|6100|6000|9500|7000|5300|5000|4500|1600|1410.1|930|1250|570|990|1710|2020|1450|1950|1750|1880|1440|1960|1450|699.5|515|320.6|522.5|737.5|657.5|645|577|88.4|76.5|71.3|59.8|52.5|34.9|29.6|18.9|14.3|10.7|6.638|6.28|4.58|3.0808|4.38|4.58|3.58|4.01|4.97|6.17|4.77|4.6|3.25|2.51|2.12|2.8|1.6607|2.12|1.72|
2020-10-24 14:24:33|usamicro_0245|PIH|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.94|8.97|7.45|7.65|7.58|7.84|7.19|7.42|5.9801|6.35|7.85|7.35|7.95|7.9999|7.7|7.151|7.075|7.0021|6.41|4.12|5.01|5.26|4.81|5.48|4.61|4.5201|3.75|
2020-10-24 14:24:34|usamicro_0246|PRPH|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||1.095|0.565|0.8|0.675|0.625|0.438|2.125|2.25|15.5|10.625|13.125|21.813|14|9.688|6.844|5.8125|5.75|5.1563|4.875|2.8125|1.8125|1.5625|1.7188|1.625|1|0.9063|1.34|0.9099|4.1|6.59|6.9|3.65|5.16|7.15|7.74|9.23|10.41|9.91|8.56|9.3|8.33|8.21|8.85|8.99|15.1|9.11|8.33|7.91|5.96|7.24|5.083|3.86|5.2199|5.08|5|5.05|4.05|5|3.19|2.39|2.0101|1.9|1.2|1.19|1.21|1.1512|0.8201|0.75|1.22|0.94|1.0666|1.61|1.4|1.6001|1.47|1.88|1.84|2.05|1.648|1.46|1.64|1.35|1.368|1.56|1.35|1.36|1.3899|2.06|2.0514|2.19|2.09|2.05|2.36|2.87|3.065|2.99|3.18|3|2.07|1.97|1.81|1.88|1.575|5.15|
2020-10-24 14:24:37|usamicro_0247|SLNO|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.4|7.99|34.95|13.7|11.4|8.55|5.95|5.7|4.85|4.1|3.205|3.05|2.73|1.87|1.75|2.7|2.3|1.91|2.09|2.67|1.71|2.8|2.39|2.18|2.225|
2020-10-24 14:24:38|usamicro_0248|AGRX|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.54|6.15|6.5|11.56|8.72|7.04|9.45|6.2|7.48|7|5|3.14|3.75|4.85|2.88|2.87|0.545|0.357|0.715|1.48|1.48|1.095|2.97|1.84|2.83|3.05|
2020-10-24 14:24:39|usamicro_0249|JCS|price_next_month|3.9356|6.2157|4.3312|4.3312|4.2687|3.75|3.7083|4.1667|2.9167|3|3.4167|3.2501|4.125|3.1875|2.4375|4|3.8125|3.5|3|3|2.9375|2.9375|3|3.4375|3.4375|4.3125|4.625|4.1875|4.4375|4.625|2.5625|3.25|4.625|6.6875|6.75|8.25|5.875|6.25|7|8.875|10|10|15.25|12.25|10.75|11|10.25|12|14.375|16.375|15.5|15|14.75|12.5|13.625|14.375|13|17.875|17.25|18|18.375|13.5|12.125|10.625|12.25|14.5|12.25|12.563|15.375|13.5|11.688|9.25|8.62|6.9|6.26|8.24|8.34|6.4|6.25|7.81|7.4|8|7.7|8.7|8.9|7.76|8.9|12.24|10.32|10.22|10.9|11.45|11.08|9.5|9.95|10.16|11.26|10.17|11.23|10.65|11.45|10.73|8|7.866|8.35|11.95|10.98|11.91|12.84|10.26|12.14|15|15.8201|17.88|16.48|14.89|13.01|11.51|10.36|11.14|9.82|10.6|11.41|11.93|12.09|11.04|11.83|10.247|11.255|10.05|8.23|7.22|6.5317|7.34|4.37|5.07|4.185|4.3|4.33|3.52|3.62|3.61|2.9|2.39|2.86|3.68|5.95|6.15|5.69|4.85|4.09|
2020-10-24 14:24:41|usamicro_0250|VICL|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:24:41|usamicro_0251|UFAB|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12|12.4|12.21|12.6|12.96|11.85|14.5|11.8|9.41|8.75|7.9|8.73|8.73|7.73|4.85|4.22|3.02|2.95|3.94|2.3|3.1807|3.5|
2020-10-24 14:24:42|usamicro_0252|ALPN|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||63.76|47.08|29.16|16.56|18.6|30.92|8.82|11.48|9.56|11.8|11.21|8.17|7.915|5.82|4.67|7.7|4.45|3.69|3.8|2.78|9.76|9.09|
2020-10-24 14:24:43|usamicro_0253|ISDR|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.1|7|5.2|0.21|0.071|0.111|1|2.22|1.5|1.7|2.5|1.7|2.3|2.208|1.9|2.5|2.2|3.8|3|2.8|3.3|5.2|6.7|7.75|9.74|11.5|10.31|9.074|9.66|7.7799|7.76|7.76|5.8|5.63|6.65|7.41|8.925|11.7|12.8|12.95|17.4|16.1|20.5|15.55|11.87|12.63|10.76|10.51|11.79|8.8|10.53|19.97|
2020-10-24 14:24:45|usamicro_0254|STRM|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.3125|10.0625|10.375|10.8125|1.6875|1.75|1.0938|0.6875|0.8125|1.35|1.45|4.16|3.85|||2.65|2.38|2|2.25|3.42|3.35|2.89|3.33|2.81|4.11|2.75|5.06|5.45|6.97|5.82|4.99|5.68|3.75|4.04|3.05|2.55|2.29|1.644|1.78|1.93|1.39|2.97|2.34|2.35|2.09|1.14|1.2799|1.6964|1.65|2.05|1.65|1.62|1.75|3.74|5.75|5.87|6.65|7.05|7.85|6.85|4.98|5.02|3.5048|4.29|2.81|2.39|2.2|1.49|1.4|1.23|1.89|1.3|1.06|1.12|1.6|1.7|1.7|1.4|1|0.8906|0.97|1.5983|1.1|1.39|0.7701|1.29|1.48|
2020-10-24 14:24:47|usamicro_0255|GTIM|price_next_month||||||||||||||||||||||||||||||||||||||43.125|52.5|41.25|25.3125|22.5|31.875|26.25|22.5|21.5625|20.625|20.7|21.6|19.215|16.635|7.26|10.32|8.91|7.035|8.445|5.16|6.09|5.625|5.625|8.439|7.314|7.125|11.625|9|10.5|8.625|6.75|6.375|6|4.5|4.125|4.875|5.16|4.8|8.25|13.47|10.17|7.02|7.11|7.47|7.5|10.65|11.043|9.9|9.99|9.297|9.3|11.85|14.91|15.99|15.9|16.5|15.03|17.85|17.7|15.6|18.69|17.25|16.8|15.06|8.5497|6|3.15|3.6|3.6|3.45|3.27|3.75|2.85|2.4|2|2.4|1.6062|1.5|1.37|0.9|2.2|1.3292|2.87|3.3|3|2.42|2.76|3.01|3.58|5.82|7.37|7.39|9.01|6.43|4.7|3.83|4.01|3.38|3.25|3.25|3.45|3.05|2.55|3.15|4.15|4.57|2.5|2.31|2.09|1.51|1.59|0.513|1.2827|1.55|
2020-10-24 14:24:50|usamicro_0256|AZRX|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.98|4.25|3.98|3.84|3.61|3.69|3.07|3.15|2.54|1.66|2.4774|1.54|0.6504|1.05|0.5699|0.8501|0.745|
2020-10-24 14:24:50|usamicro_0257|AIRI|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||240|640|360|108|100|118||108|90|88|52|36|44|8|8|8|5.2|9.2|8|4.4|2.95|2.95|2.95|2.95|2.95|3.22|6.27|12|6.8|6|6.12|7.9|9.03|9.9|10.81|10.6101|10.35|10.2701|9.82|9.03|8.02|6.0814|4.56|4.35|2.97|3.4|1.75|1.31|1.62|1.585|1.6|1.43|0.789|1.14|1.03|1.34|2.75|1.02|1.42|1.13|
2020-10-24 14:24:52|usamicro_0258|MBRX|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.85|5.64|2.05|1.02|1.62|2.43|1.84|1.8|1.73|1.5601|1.23|0.92|1.24|1.06|0.92|0.5625|0.8871|0.812|
2020-10-24 14:24:53|usamicro_0259|VTSI|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.6|6.86|14.6|1.9|9|18.74|10.2|8.2|13.8|5|7|5.2|3.5|5.4|8|2.4|2.4|1.5|1.6|7|6.7|5.2|7.4|7.8|8|5|4.6|2.42|2.1|1.82|1.4|2.2|1|0.8|0.6|0.46|0.28|0.36|0.1|0.3|0.3|0.6|0.8|1.64|1.322|1.34|1.04|1.39|1.498|1.4|1.74|1.3|1.52|1.36|1.04|1.3|0.84|0.9|1.09|0.86|1.18|1.36|0.932|2.044|2.66|2.8|1.89|1.8|2.5|2.4|5|5.9|5|4.2998|4.1|5.4|2.69|4.9|4.65|5.25|3.54|3.79|2.5|2.82|5.09|2.14|3.6807|3.77|
2020-10-24 14:24:55|usamicro_0260|WSTL|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||48.5|94.252|107|180.5|97.5|58.5|70.752|84|45.752|50|39.5|13|33.875|23|30.875|30.25|42|118.5|93.5|51|15.75|10|6.72|4.48|13.8|6.32|6.92|5.8|5.476|17.28|44.88|32|29.96|31.04|15.8|21.16|25|21.96|27.88|15.36|19|16.12|8.12|8.4|10.84|9.04|11.48|9.64|5.56|6.08|4.16|2.8|1.28|1.16|2.56|6.64|5.1196|5.72|6.28|9.32|14.84|14.6|14.32|9.64|8.96|9|9.2|8.4|7.64|8.16|9.76|13.44|15.2|15.76|9.48|6.36|6.12|5.32|3.994|4.44|5.08|4.64|2.88|2|2.5208|2.6|3.07|2.88|3.9315|3.21|2.84|2.56|1.95|2.17|1.8|1.3|0.97|0.77|1.06|0.9227|
2020-10-24 14:24:57|usamicro_0261|IMI|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:24:57|usamicro_0262|MHH|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.04|0.96|0.8|1.28|1.92|1.9|1.756|1.32|1.22|1.64|1.94|1.436|1.196|1.576|2.276|2.32|2|2.08|3.516|3.14|4.556|7.105|6.935|7.55|4.485|5.375|4.355|4.45|3.875|3.6254|3.84|3.23|3.925|3.4349|3.525|3.105|6.345|4.9398|6.04|8.5|8.3|6.57|6|4.9602|6.01|11.09|10.63|23.73|19.57|
2020-10-24 14:24:59|usamicro_0263|CNAT|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:24:59|usamicro_0264|SPHS|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.6972|16.4424|12.6672|16.12|29.1252|50.6792|26.156|19.5572|19.5832|36.8212|31.408|28.912|20.748|16.484|24.44|16.796|17.264|14.508|12.688|14.04|4.42|3.775|3.36|2.24|2.99|0.47|0.7|0.78|0.8559|1.76|1.52|2.18|3.03|2.78|2.72|2.16|2.17|2.26|2.06|2.92|2.56|1.03|1.1|0.9373|0.5773|0.6624|0.2698|0.009|0.015|
2020-10-24 14:25:01|usamicro_0265|MSN|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||2.813|2.688|3.438|2.188|2.75|2.563|2.625|1.688|1.188|0.625|0.625|0.375|0.375|0.5|0.375|0.375|0.5625|0.75|0.5|0.5625|0.5625|0.6875|0.875|2.5|1.6|1.37|1.82|1.34|1.35|1.15|1.64|2.99|7.01|6.4|6.29|4.09|3.81|4.07|2.96|2.81|3.71|2.93|3.39|3.35|3.15|3.37|3.01|3.03|3.2|3.15|2.61|2.47|1.2|1.08|1.08|0.65|0.52|0.64|0.7399|1.34|2.3501|2.09|2.25|2.05|2.13|2.44|1.77|1.7|1.77|2.03|2.01|1.7|1.71|1.63|1.73|1.91|2.18|2.0299|1.61|1.14|1.0499|1.39|1.27|1.25|0.98|0.8|0.68|0.9648|1.12|1.2478|1.27|1.44|1.37|1.46|1.44|1.44|1.37|1.2339|1.04|0.7899|0.85|0.75|0.752|1.04|
2020-10-24 14:25:03|usamicro_0266|RNN|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:25:03|usamicro_0267|CNFR|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.5|9.9|9.16|6.72|7.66|8.455|7.75|7.3|7.3|6.6|5.75|5.9|7.2|5.55|3.7|4.716|4|3.79|4.04|3.5|2.5935|2.79|
2020-10-24 14:25:04|usamicro_0268|JASN|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:25:05|usamicro_0269|VIVE|price_next_month|||||||||||||||||||||||||||||||||||||500000|320000|270000|630000|560000|390000|500000|500000|400000|320000|420000|370000|640000|1100000|1530000|1900000|2390000|1320000|1790000|1980000|1230000|1045040|1035040|720000|1235040|675040|365040|450000|250000|335040|205040|190000|145040|110000|55040|128000|80000|50400|45600|53600|50400|36000|50400|44800|43200|55200|109600|121600|92000|65600|71200|52800|38400|43200|44800|52000|52000|76000|59200|46400|53600|47120|44000|32000|29600|20160|6400|9600|10400|21600|19200|16000|12800|6400|11200|6392|12080|8800|13200|15200|25600|16800|15200|10408|10296|5760|3840|3200|2792|640|616|456|312.08|792|736|544|900|591.01|520|498|809|661|546|430|344|202|303|118|43.22|17.2|4.68|0.985|0.622|0.5657|0.5398|
2020-10-24 14:25:07|usamicro_0270|CLRO|price_next_month|||||||||||||||||||||||||||1.75|1.5|1.625|1.125|1.25|0.875|1.25|0.9375|1.5625|1.625|1.875|1.0625|0.8125|1.0625|1.125|1.6875|1.625|1.4375|0.9375|0.8125|0.75|0.88|0.81|0.938|1.281|1.094|0.875|0.75|0.75|0.781|0.719|0.75|1.344|1.063|1.781|2.375|2.563|4|3.875|6.875|10.875|12.75|16.25|15.063|16|14.625|11.84|11.5|18.68|16.34|16.39|13.54|3.15|1.42|0.93|2.3|2|6|4.55|5.3|4.4|3.9|2.68|4.15|2.35|2.5|3.9|3.5|3.95|4.7|6.56|5.05|5.85|5.4|4.45|3.62|4.09|3.88|2.89|2.8184|2.65|3|3.13|3.04|3.55|4.98|7.08|5.29|4.39|4.99|4.25|3.91|4.34|6.95|9.31|7.82|9.32|9.1725|10.16|9.64|9.78|10.53|12.69|12.69|12.12|12.06|10.94|12.36|10.85|12.55|10.5|9.8375|7.3|7.925|6.15|3.4|1.65|1.82|2.1206|2.16|1.5|1.98|1.7|2.34|1.93|
2020-10-24 14:25:10|usamicro_0271|BSQR|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||69|80.3334|110.6667|70|170|175|179|212.8125|197.5|71.5|93|61.5|27|38.75|17.28|11.24|14.52|14.6|7.52|4.36|5.04|4.2|3.48|6.96|6.396|4.396|3.44|2.56|4.6|1.88|2.44|2.72|3.3499|2.91|2.2|2.06|2.82|4.2828|6.82|6.2|6.28|4.09|4.7|3.4947|2.55|1.9|2.67|2.5|2.87|2.36|2.67|3.4901|11.66|6.42|6.26|4.24|3.36|3.35|2.9001|3.19|3.28|3.09|2.87|2.6901|3.6772|3.18|3.21|3.74|4.41|4.65|6.94|6.81|5.49|5.86|5.52|4.85|6.05|5.35|5.6|4.8|4.425|4.2|2.6|2.3|1.97|1.955|1.24|1.18|1.495|0.942|1.5|1.39|
2020-10-24 14:25:12|usamicro_0272|TST|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:25:12|usamicro_0273|OBLN|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||150|91.6|108.2|91.1|99.9|66|34.4|21.5|25.1|19|5.52|6.9|1.83|1.87|0.6496|0.6961|0.8804|
2020-10-24 14:25:13|usamicro_0274|FUV|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.15|3.74|3.3031|4.365|3.73|3.16|5.17|3.12|2.95|1.63|1.14|5.45|6.28|
2020-10-24 14:25:14|usamicro_0275|POLA|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.37|8.93|5.36|5.25|4.96|4.95|6.03|5.75|5.0499|4.8|4.35|3.1|2.75|1.09|3|4.05|
2020-10-24 14:25:14|usamicro_0276|CLIR|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.2179|6.5484|7.7329|4.8406|6.9295|9.2293|7.2609|10.0427|10.6553|9.1489|6.6282|6.7286|5.2323|5.2423|5.875|4.4791|3.8564|4.6799|6.106|3.2|3.65|3.7|3.5|3.35|2.1|2|1.65|1.19|0.95|1.21|1.21|0.85|0.5583|2.14|2.45|
2020-10-24 14:25:15|usamicro_0277|ENSV|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||0.125|0.156|0.125|0.031|0.04|0.15|0.26|0.23|0.5|1.125|0.75|0.5|0.5625|0.5|0.5313|0.375|0.5313|0.4063|0.8125|0.718|1.31|1.28|1.03|0.64|0.8|0.5|0.32|0.4|0.55|0.8|0.72|0.95|0.69|1.06|1.26|2|2.96|3.9|7.3|5.55|4.62|4.81|3.4|2.58|2.6|3.75|3.3|2.22|2|2.25|1.22|0.61|0.7|0.9|1.06|0.315|0.32|0.3|0.51|0.51|0.69|0.8|1.2|1.03|0.61|0.55|0.41|0.71|1.34|0.975|1.44||2.44|2.58|3.48|1.75|1.8|1.48|0.76|0.49|0.64|0.6548|0.59|0.555|0.3021|0.34|0.5411|1|0.88|1.14|0.759|0.4537|0.491|0.4|0.2524|0.218|0.109|0.1686|0.1505|
2020-10-24 14:25:18|usamicro_0278|CVV|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||0.188|0.125|0.156|0.094|0.344|0.75|0.719|1.5|1.5|1.719|1.594|1.438|1.656|1.688|1.469|0.625|0.875|0.968|0.75|0.75|0.875|2.312|2.5|2.218|3.625|3.5|3.05|2.15|2.76|2.6|2.1|0.75|1.62|1.25|1.9|1.32|1.3|2.19|1.34|0.94|1.38|4.65|2.03|3.55|2.8|3.9|2.85|3.35|5.49|7.04|4.9|4.71|3.64|2.8|3.27|3.5001|3.2|3.78|3.16|4.2|4.42|3.7601|3.36|6.2|6.9|10.4151|13.48|15.86|11.13|12|12.911|9.78|9.93|11.56|9.201|9.75|14.49|12.98|12.24|11.679|14.56|13.35|10.68|12.09|9.95|8.46|8.7716|8.81|8.55|10.61|11.11|11.8|11.3575|9.11|6.95|6.05|3.87|3.76|3.7|3.11|3.23|3.25|3|4.49|
2020-10-24 14:25:20|usamicro_0279|WHLR|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||48|48.2392|48|40.192|34.08|35.04|38.32|37.92|37.36|30.88|17.76|15.92|15.6|14.5864|9.84|12.4792|14|13.44|13.74|10.08|11.61|8.9|3.36|4.15|4.37|1.06|1.63|1.55|1.67|1.785|1|1.97|2.96|
2020-10-24 14:25:21|usamicro_0280|FTNW|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:25:21|usamicro_0281|LEU|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.42|4.82|4.8|4.03|3.3|1.31|4.34|3.2601|3.8|7.59|5.84|4.22|3.57|3.79|3.52|3.46|2.69|1.81|3.19|3.3|3.7|6.69|4.9|9.74|9.37|
2020-10-24 14:25:22|usamicro_0282|BHTG|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.5|4.75|4.7|3.6|3.2|1.9|3.1|3.01|6.5|5.15|4.08|3.8|3.25|1.85|3.03|1.77|1.72|1.8|1.28|1.9|1.26|
2020-10-24 14:25:23|usamicro_0283|BMRA|price_next_month|7|5.625|4.625|3.5|2.875|2.75|3.125|3.375|5.625|6|4.625|4.625|4.875|4.125|3.375|3.25|3.375|3.375|1.75|1|1.0625|0.875|1.0625|0.875|0.6875|0.625|0.5|0.2813|0.375|0.25|0.1875|0.125|0.3125|0.625|1.5|2.625|1.75|1.25|1.5|1.25|1.0625|1.125|1.125|1.0938|0.875|0.6563|0.875|1.31|1.12|1.938|1.875|2.25|2.563|3.75|4.125|4|2.375|2.875|2.188|2.313|2.031|1.438|1|1|1.3125|2.25|3.5|2.9375|1.6875|1.5|1.25|0.8125|0.98|0.75|0.62|0.56|0.491|0.45|0.2|0.21|0.21|0.44|0.47|0.5|0.5|0.45|0.39|0.41|0.41|0.52|0.5|0.48|0.43|0.52|0.47|0.61|0.77|1.01|1.71|1.4|1.15|0.9|0.9|0.52|0.7|0.46|0.41|0.375|0.51|0.39|0.43|0.38|0.46|0.44|0.484|0.57|0.76|0.75|0.83|1.2|1|0.8541|0.935|0.9|0.91|0.94|0.94|0.93|0.88|0.75|0.825|1.15|1.58|1.84|2.6|2.77|2.62|2.779|2.77|4.19|3.56|3.63|2.78|2.528|2.31|3.53|3.11|3.05|7.51|9.11|5.61|
2020-10-24 14:25:26|usamicro_0284|SAVA|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||153.125|140|62.5625|67.375|51.59|57.75|68.32|66.5|62.44|29.75|16.17|15.4|50.127|47.6|58.03|54.95|52.57|50.12|47.81|35.42|43.12|43.47|52.92|68.88|58.03|59.78|61.32|55.65|60.76|68.53|71.19|59.92|53.34|68.67|44.1|29.96|30.8|40.18|36.89|45.01|38.29|51.38|46.34|64.68|32.41|30.66|26.95|26.46|33.04|37.66|19.11|22.05|15.47|20.93|34.3|39.2|37.1|28.63|13.93|13.16|11.97|13.93|12.53|14.7|15.75|5.3011|4.27|5.7015|4.04|4.65|4.11|8.04|2.59|1.32|1|1.24|1.37|1.23|7.7|5.66|3.12|11.22|
2020-10-24 14:25:28|usamicro_0285|OBCI|price_next_month|||||||||||||||||||||||||||||0.3751|1.0625|0.8749|0.25|0.5001|0.625|0.8749|1|1.5001|2.5|1.6249|1.6249|1.5001|2.875|2.6249|3|3.2499|2.7501|3.125|2.6257|3.2502|3.7498|3.4988|2.6256|3.1243|2.7501|2.2499|2|1.8757|2|1.2497|1.3756|1.3756|1.5939|1.125|1.125|0.9199|0.974|0.7576|1.4069|1.2784|1.0307|0.9659|0.6818|0.7273|0.7636|1.4091|1.3818|1.32|1.6203|1.05|1.81|1.25|0.97|1.66|1.7|1.75|1.47|1.01|2.37|1.76|1.41|1.09|1.05|1.31|1.52|0.9506|3.54|1.95|2.27|1.7|1.25|1.33|1.01|0.779|0.63|0.67|1.1|0.83|1|2.39|2.08|2.0101|2.1501|3.19|3.5|2.35|2.25|2.11|2.065|2|2.37|2.64|2.84|2.25|3|2.76|3|3.73|4.8|3.82|3.2516|2.9799|2.1|2.35|2.13|2.85|3.81|4.87|4.0985|4.46|4.1|3.38|3.6226|3.73|3.75|3.1|3.67|3.45|3.87|7.24|16.01|16.15|
2020-10-24 14:25:31|usamicro_0286|ZDGE|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.2|4.45|3.3|3.04|2.7|2.09|2.1|2.62|3.19|3.98|1.89|2.3974|1.86|1.65|1.82|1.573|0.85|1.52|1.56|
2020-10-24 14:25:32|usamicro_0287|SDPI|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.49|6.55|5.64|3.98|3.325|2.5999|1.45|1.08|1.3601|1.9344|0.91|1.12|0.875|0.635|0.8599|1.37|1.71|1.89|3.84|1.3|1.32|0.99|0.9498|0.86|0.2691|0.7161|0.3621|
2020-10-24 14:25:33|usamicro_0288|RMED|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.81|8.23|3.64|3.5|1.27|1.1179|1.31|0.4724|0.2679|
2020-10-24 14:25:33|usamicro_0289|APDN|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||72|120||120|120|5040|6240|5880|6360|7200|4800|2040|1680|3360|1920|1320|1224|720|516|324|228|228|432|276|240|230.4|276|168|72|96|240|184.8|247.2|168|172.8|139.2|105.6|178.8|144|144|165.6|136.8|132|117.6|424.56|549.6|498.96|432|228|369.6|287.76|292.8|220.8|117.2|107.2|126.8|320.8|124.4|120.8|122.4|121.6|76|62|69.2|105.2|64.4|60.8|51.6|56.8|17|26.008|20.624|8.16|4.46|4.04|8.13|8.16|
2020-10-24 14:25:35|usamicro_0290|EMAN|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||60|195|126.25|94|38.4|22.1|23.5|16.5|7.9|6.9|3|2.3|4.4|7.8|7|15.6|19.4|24.5|16.1|10.5|10.8|8.2|8.7|7.5|6.1|4.9|3|2.4|1|0.75|0.69|0.99|1.14|1.04|0.76|0.5|0.65|0.78|1.17|1.81|1.87|4.25|3.27|3.655|6.61|8.09|5.85|3.91|3.88|2.75|3.13|4.05|3.69|3.3|3.47|2.95|2.87|2.53|2.27|2.15|2.4|2.28|2.68|2.39|1.31|1.68|2|2.62|2.15|2.4|2.45|2.2|1.65|1.525|1.75|1.45|0.906|0.603|0.46|0.3532|0.3589|0.1956|0.819|1.25|
2020-10-24 14:25:37|usamicro_0291|PZG|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.4|1.57|1.18|1.11|1.44|1.7601|1.93|1.76|1.65|1.46|1.42|1.28|1.44|1.21|1.09|0.92|0.858|0.82|0.6899|0.795|0.5729|1.2|1.22|
2020-10-24 14:25:38|usamicro_0292|BLPH|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||134.55|146.25|124.2|60.75|44.1|32.1|24.75|21|8.1165|21.75|20.55|22.05|39.6|29.7|38.4|16.2|12.9|9.7545|9.075|7.7864|5.25|10.06|12.96|9.9|
2020-10-24 14:25:39|usamicro_0293|ONCS|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.4375||0.625|1.25|304|188|66|57.8|36|47.2|47.98|43|46|47.6|54.5|106.4|161.9|121.8|91.66|90.98|65.5|60.2|41.9|23.4|23.5|16.8|17|13.2|13|11.6|10.5|18.7|21.4|13.2|17.1|6.702|6.42|2.43|1.92|1.89|1.49|1.98|3.56|
2020-10-24 14:25:40|usamicro_0294|NXTD|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13|36.5||||28.7|23.8|27.5|22|9.8|2.63|5.345|3.6|2.53|2.78|1.83|1.81|2.22|3.48|1.94|1.68|1.2|0.8399|0.9728|0.749|0.5601|0.46|0.3401|0.5861|0.3303|
2020-10-24 14:25:41|usamicro_0295|AMTX|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||175|152.5|139.8|144.9|115.5|110|90|70|75|31.5|4.2|3|1.4|2|2.5|2|0.9|0.8|1.5|1.25|3.2|6.5|7|6.8|7.8|6.5|7.99|4.6|3.6|3.2|1.82|5.8|9.4999|8.57|4.74|4.12|3.49|2.55|2.14|1.87|1.7|1.3|1.7|1.26|1.23|0.87|0.68|1.66|1.58|0.99|0.6899|0.8333|0.87|1.05|0.8599|0.54|0.8268|3.53|
2020-10-24 14:25:43|usamicro_0296|LPTX|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.86|8.06|6.57|5.55|6.3835|9.24|9.06|7.45|2.59|1.95|1.74|1.15|1.61|1.42|2|2|
2020-10-24 14:25:43|usamicro_0297|APVO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||112|38.64|36.96|26.18|28.14|32.48|65.1|48.72|69.44|63.84|21.14|11.655|11.942|7.98|9.5199|3.11|9.37|7.5|
2020-10-24 14:25:44|usamicro_0298|DRAD|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||90|108|86.6|74.7|57.2|48.8|37.2|41.3|45.9|37.4|41.7|45.1|40.2|32.5|29.7|28.1|19.42|11.4|6.6|11.7|11.8|26.9|20|21.4|21|21|21.9|24.15|27.1|22.3|19.8|19.9|22.1|22.2|20.7|24.9|24.3|25|34.7|34.9|34.1|37.7|42.7|46.9|42.1|40.5|56.1|54.8|53.6|50.1|51|51.5|42|26.5|26|13.5|16.5|13.8|6.673|6.711|6.21|4.04|2.56|3.11|2.84|2.72|
2020-10-24 14:25:46|usamicro_0299|SAUC|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:25:46|usamicro_0300|NVLN|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:25:46|usamicro_0301|NHLD|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.1|9.5|12.5|11.5|10|8|14|14|12.5|16.5|17.36|24|22|22.3|22.5|11.8|9|6.8|6|5.1|6.9|6.9|5|5|4|3.8|4.5|2.5|3.5|2.5|3.5|1.7|2.8|2.49|2.5|3|3.9|5.4|5.1|5.89|4.4|4.7|3.49|3.68|2.4|2.84|1.95|3.08|3.28|2.71|2.6|2.7921|2.5|3.1|4.23|3.37|3.14|3.04|3.09|2.67|2.746|2.53|1.4827|1.94|2|
2020-10-24 14:25:48|usamicro_0302|BIOL|price_next_month|||||||||||||||||||||||||||||||||||||||69.7189|59.759|33.8635|13.4466|9.9598|8.9639|3.9839|10.9558|5.7369|3.227|1.992|11.9518|12.2028|14.4418|19.1747|13.4458|12.7008|16.4337|10.9558|15.4377|14.6928|13.6968|12.2028|11.9518|11.5773|11.2068|8.9639|11.9518|9.5863|9.7108|10.5823|10.2088|7.9679|12.0763|8.9639|23.4255|19.2822|24.1825|22.7483|16.3341|18.5253|24.9355|45.377|50.2374|52.2254|86.3427|51.3131|36.7717|27.6773|40.3174|26.2143|24.5012|26.6127|30.2779|42.4289|32.7081|25.8956|34.2618|25.8956|28.0867|20.3579|13.4657|10.3582|11.7128|6.932|2.8684|4.1433|8.5256|7.4101|7.4101|7.7687|4.6214|7.4101|11.9916|24.302|13.7047|14.5015|12.3502|10.3582|6.6133|7.45|10.7507|22.1706|15.2684|7.8225|10.6293|8.5195|9.7996|10.5059|11.3|8.9609|6.4889|3.9728|4.1353|6.2682|4.9881|6.3124|6.8862|5.6502|3.7124|3.1341|2.0835|1.765|1.24|1.32|1.82|2.05|1.55|0.579|0.6|0.23|0.409|0.2998|
2020-10-24 14:25:50|usamicro_0303|XTNT|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||383.672|819.962|981.1042|400.1151|302.5528|229.107|282.8211|270.7628|151.2764|166.6233|141.4106|95.3589|57.5508|81.8208|55.9175|87.6965|78.9268|48.6167|32.8862|48.7812|32.3381|34.5305|30.1457|25.2127|20.8279|13.2641|6.6956|7.2959|7.6535|8.6317|6.9372|7.8088|5.86|3.42|2.2|3.4|2.8|2.89|1.5854|0.6175|0.97|0.8203|
2020-10-24 14:25:52|usamicro_0304|ASV|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:25:52|usamicro_0305|TCON|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||95|136|112.7|98.6|87.9|74.9|41.9|65.6|53|41.04|24|36.5|35|28.5|27|20.1|7.4|13.9|6.4|4.241|2.45|1.5134|1.88|4.87|
2020-10-24 14:25:53|usamicro_0306|TRMT|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.3|14.8|13|13.19|11.4|9.05|9|4.03|4.55|5.1|1.84|3.07|2.82|
2020-10-24 14:25:53|usamicro_0307|NVFY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.75|21.25|21|9.75|16.25|11.5|10.4|13.9|20|21|22.7|39.4|23.4|21.1|15.15|12.35|10.3|11.3|8.85|6|2.3|21.65|9.5|7.95|7.85|7.9|12.15|8.15|8.5|8.6545|3.125|5.15|3.6005|3.3485|1.95|1.1|1.89|1.69|
2020-10-24 14:25:55|usamicro_0308|DMAC|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.01|12.434|10.068||9.75|19.38|30.382|23.93|22.8|26.56|29.5|36.74|36|23.08|16.98|19.55|19.08|16.086|17.652|13.28|5.11|0.98|1.44|1.576|1.59|2.184|2.52|4.02|3.052|2.6|4.514|4.4|6.42|4.878|6.06|10.92|8.32|3.4611|3.85|4.88|2.15|4.37|2.9|6.75|4.19|
2020-10-24 14:25:56|usamicro_0309|NETE|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||480|500|280|400|880|1080|1.5|1.5|0.9|0.3|965|968|969|12.1|40|18|20|25|336|260.22|452|439|455|314|180|205|118|115|35.9|17.25|19.79|22.22|17.7|11.12|7.65|8.44|5.5|6.3|12.61|6.67|7.39|4.68|6.34|6.2|4.56|4.35|3.5|1.65|10.5|7.41|
2020-10-24 14:25:57|usamicro_0310|HYRE|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.97|2.75|2.52|4.93|4.17|2.8|2.71|1.24|2.97|3.44|
2020-10-24 14:25:58|usamicro_0311|ADXS|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||843.75|506.25|393.75|468.75|433.125|393.75|375|601.875|600|421.875|282.5625|253.125|131.25|75|80.625|46.875|168.75|285|291.1875|337.5|326.25|215.625|234.375|253.125|290.625|245.625|300|232.5|168.75|123.75|91.875|183.75|73.5|75.45|60.75|47.25|44.4|47.4|169.5|241.65|271.8|154.65|123.45|139.2|130.2|180.9|123.75|118.2|94.5|67.35|43.5|24.45|21.6|12.567|5.3565|4.05|1.71|0.382|1.15|0.616|0.538|0.394|
2020-10-24 14:25:59|usamicro_0312|VTVT|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.89|6.27|6.76|5.01|5.99|6.88|5.03|6.31|5.17|6.14|5.92|3.84|1.46|0.776|2.37|1.7099|1.45|1.46|1.77|1.91|2.2|1.8|
2020-10-24 14:26:00|usamicro_0313|SYPR|price_next_month|||||||||||||||||||||||||||||||||||||||||||||40|34|29|28|22|26|18|11|12.5|9.5|7|7|4|4.5|15|12|9.5|9.5|7.5|8|8.125|10|9.125|9.125|10|9.8125|7.625|6|4.76|7.7|13.4|16.35|18|15.99|10.56|10.98|9.02|12.5|14|19.68|19.16|12.34|13.8|11.6|10.47|13.85|10.25|9.99|9.5|7.09|7.54|6.29|7.46|8.98|8.23|5.25|4.19|3.65|0.93|1.25|0.74|2.09|3.1|2.94|4.49|3.53|3.29|4.21|5.02|3.63|3.1|4.172|4.02|6.21|6.3|4.14|3.2|3.24|3.19|2.99|3.03|4.74|3.41|2.395|1.53|1.3|0.75|0.9701|1.1499|0.88|0.985|0.91|1.0301|1.6301|1.4492|1.38|1.41|1.46|1.24|1.06|0.9852|1.03|0.9319|0.95|0.7051|1.09|1.22|
2020-10-24 14:26:02|usamicro_0314|PIXY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||407.2|127.2|124.4|116|105.6|158.8|67.2|43.596|21.4|16.404|8.1434|3.92|5.25|3.93|
2020-10-24 14:26:03|usamicro_0315|XELB|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.85|8.37|6.91|6|5|5.15|4.3|2.55|3.05|3.7|3|3|2.5|2.3|1.18|1.65|2.19|1.72|1.51|0.5416|0.8513|0.74|
2020-10-24 14:26:04|usamicro_0316|GNPX|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.8401|7.8601|2.14|1.4|1.83|1.155|0.728|0.42|2.21|3.13|3.52|
2020-10-24 14:26:05|usamicro_0317|HAIR|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:26:05|usamicro_0318|AXR|price_next_month|7.3822|9.2617|10.3115|11.8488|13.1987|9.674|9.1867|10.2365|11.2489|14.6611|15.0735|15.4923|19.584|17.4913|14.1804|13.375|13.125|14.875|9.5|8.75|9.875|7.5|9.125|8.75|7.875|7.75|7.875|6.75|7.25|8|4.375|4.375|4.75|4.75|4|5.375|6.5|5.625|4.75|5|5.875|7.125|9.875|9|7.75|7.375|7.75|7.25|6.25|6.875|6.125|5.375|4.875|4.625|5|4.5|3.625|4.75|6|6.438|8.625|6.75|7.5625|6.1875|5.75|6.375|4.75|4.625|5|5.0625|5.625|4.68|3.9|4.7|4.66|8.55|8|8.3|8.13|8.01|9.4|12.4|15.7|15.74|17.31|19|17.1|23.39|24.3|27.78|26.22|28.57|46.75|37.37|71.6|146.33|60.26|41.2|37.38|45.12|52.15|49.4|30.11|27.75|18.59|12.59|12.17|13.7|14.5|11.97|9.99|12.83|10|8.94|7.46|6|7.77|6.12|6.5|9.96|9|10.03|8|7.23|5.44|5.72|3.87|3.76|5.11|5.15|4.4|3.92|4.45|5.61|7.391|7.04|6.01|6.88|7.1766|7.62|7.25|7.36|6.66|6.22|5.58|6.1|5.87|6.0973|4.84|4.46|6.6|
2020-10-24 14:26:08|usamicro_0319|MYO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.1|5.8|3.65|3.47|2.91|1.98|1.55|1.17|0.7098|0.6|10.3363|3.35|3.64|4.64|
2020-10-24 14:26:09|usamicro_0320|LIFE|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||209.3|238|157.5|121.66|44.66|39.34|45.5|34.3|46.2|46.2|79.1|53.2|37.8|12.894|10.5014|7.392|7.0182|5.42|3.63|5.87|2.71|4.28|3.28|
2020-10-24 14:26:10|usamicro_0321|AQB|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.216|10.61|7.93|7.3501|6.82|2.96|3.17|3.06|2.35|2.49|3.08|2.5|2.487|1.67|3.24|4.28|
2020-10-24 14:26:11|usamicro_0322|EVOK|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.15|7.88|7.9201|7.66|5.405|6.48|7.19|4.89|3.3|3.25|5.5|6.56|2.2|2.07|3.14|2.56|3.46|2.48|2.2|2.55|2.91|2.51|0.78|0.66|0.8141|1.6|1.03|3.72|4.54|
2020-10-24 14:26:12|usamicro_0323|NVUS|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2430|2402.46|1841.94|2183.76|1833.84|1216.62|1255.5|899.1|260.82|168.48|130.977|101.34|92.52|73.0296|90.18|129.06|80.1|36|75.06|16.4687|11.304|11.2058|6.8327|8.1863|18|
2020-10-24 14:26:13|usamicro_0324|HLTH|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:26:13|usamicro_0325|EVOL|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.376|22.5|4|9.875|10.5|10.5|11|16|16.75|12|11.75|4.375|6.2|10.92|2.02|2.634|2.18|0.46|0.7|1.822|6.8|7.76|28.54|24.3|13.72|8.74|8.66|8.64|4.58|5.34|3.86|4.2|3.94|2.78|2.48|2.42|4.26|4.24|3.6|5.08|4.276|3.98|2.22|1.94|2.5402|4.78|6.78|6.3|7.08|6.97|7.6|8.17|7.2|7.24|6.94|7.72|5.67|5.52|6.61|5.9|6.15|6.78|10.87|9.75|8.67|9.85|9.22|9.3|9.68|9.05|6.13|5.65|5.79|5.21|4.41|4.15|4.65|5|4.8|4.8|4.05|2.8|2.1695|1.25|1.16|0.8301|1.18|0.88|0.78|1.25|1.12|
2020-10-24 14:26:15|usamicro_0326|JRSH|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7|6.93|6.5|5.96|7.46|7.2|7.48|5.93|4.91|4.9|4.47|
2020-10-24 14:26:16|usamicro_0327|MOTS|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5|4.45|7.43|4.75|3.36|3.45|2.98|1.73|2.47|0.6663|1.33|0.94|
2020-10-24 14:26:16|usamicro_0328|FAT|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.0839|9.3998|6.4428|7.4415|8.6165|5.1111|5.55|4.08|5.1812|4.5039|2.15|3.42|4.9359|
2020-10-24 14:26:17|usamicro_0329|GEMP|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:26:17|usamicro_0330|DRIO|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||88.6|92.6|74.2|63.2|56.4|54.8|36.2|32.2|32.2|27|19.8|16.922|14.114|10.202|5.8|6|5.84|6.3|17.12|
2020-10-24 14:26:18|usamicro_0331|CBLI|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||108|92.816|100|165.598|218.8|224.4|160.4|83.6|91|61.4|47.2|38|77.6|89|84|70.4|66.2|109|141.4|143|68|49|72.8|36.4|33.4|50.2|30.6|40.8|32|33.4|24.6|14.6|10|9|5.938|3.59|4.11|4.45|3.51|2.45|2.65|1.58|1.5322|1.59|2.7|3.35|4.15|3.17|2.35|2.0305|1.2451|1.61|1.5|1|0.62|1.68|2.17|2|
2020-10-24 14:26:20|usamicro_0332|GNMX|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:26:20|usamicro_0333|HSGX|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:26:20|usamicro_0334|PDSB|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||258.8|268.6|175|200|207.6|255.6|177.2|205|223.2|201|23.4|20.4|19.796|7.1|7.9|6.24|3.18|2.93|0.6493|1.67|2.24|
2020-10-24 14:26:21|usamicro_0335|ALRN|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.3|14.91|10.6|6.73|5.32|2.82|1.0374|1.78|0.6923|0.4955|0.65|0.3543|1.15|1.23|
2020-10-24 14:26:21|usamicro_0336|DLPN|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.6|2.004|1.4|0.8|2.4|2.32|3.2|2.4|2|1.4|1.6|2.16|1.5|8.28|12.8|12.2|13.5|12|8.5|9.5|8.5|3.355|3.33|3.6483|2.48|1.27|1.5922|1.05|0.82|0.6499|0.59|0.9269|0.6695|
2020-10-24 14:26:22|usamicro_0337|PRTO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:26:22|usamicro_0338|CAPR|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||750|800|7500|6200|||3750|3850|3800|2750|2550|2800||3250|1750||2050|2500|2000|1000|1000|2150|2500|2300|2545|1975|470|210|600|800|629.95|540|150|365|300|355|400|275|272.5|150|55|50|30|48|20|25|72.5|83|40|41.5|35.3|72.5|48.3|45.5|29.658|29|42.6|34.4|25.5|30.1|8.05|26.2|15.8|13.4|13|9.1|5.101|5.75|3.6799|2.5|1.26|1.18|4.08|5.04|
2020-10-24 14:26:24|usamicro_0339|TWMC|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:26:24|usamicro_0340|PLXP|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||78.8|73.36|80|99.04|102.8|112|104.4|77.44|77.52|78.48|109.92|12.8|10|6.35|6.4|7|3.3|4.2|4.15|2.05|5.44|6.99|4.75|4.3196|2.45|3.1095|3.29|
2020-10-24 14:26:25|usamicro_0341|RWLK|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||730|495.25|320.25|229.75|210.25|372|230.5|154.625|150.5|75|47.5|36.875|38.75|27.4975|26.875|24.5525|22.25|5.6|3.98|4.3|2.97|2.48|0.42|1.33|1.092|
2020-10-24 14:26:26|usamicro_0342|YOGA|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:26:26|usamicro_0343|WISA|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||100|89.8|71.4|37.6|23.2|16.8|12.6|5.602|2.2|1.96|
2020-10-24 14:26:27|usamicro_0344|SES|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:26:27|usamicro_0345|BOXL|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7|5.01|4.36|4.93|2.76|1.3|2.86|2.96|1.8|1.15|0.5701|0.8892|1.9|
2020-10-24 14:26:28|usamicro_0346|VLRX|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:26:28|usamicro_0347|VXRT|price_next_month|338.25|354.75|123.75|90.75|123.75|99|57.75|61.875|74.25|66|57.75|107.25|99|99|115.5|107.25|198|156.75|99|90.75|78.375|78.375|86.625|59.8158|57.75|57.75|55.6908|63.9408|70.125|103.125|74.25|84.5658|99|99|109.3158|288.75|235.125|210.375|206.25|193.875|148.5|198|239.25|288.75|387.75|404.25|503.25|429|602.25|759|528|800.25|812.658|585.75|610.5|734.25|396|363|313.5|226.908|259.908|206.25|140.25|177.375|214.5|268.125|264|404.25|309.375|499.125|403.2188|354.75|415.8|461.34|514.8|610.5|414.48|269.28|392.7|363.726|413.16|385.44|728.64|1067.22|1083.72|762.3|914.1|852.06|720.06|989.34|848.1|248.82|419.76|335.28|434.28|382.8|343.2|281.16|254.76|232.98|265.98|354.42|258.72|272.58|227.04|169.62|214.5|320.1|370.92|377.52|324.06|369.6|381.48|130.02|121.44|122.1|110.22|106.92|112.86|43.45|46.2|44.55|42.13|55.11|40.59|35.31|26.95|26.4|24.97|25.96|21.23|17.71|17.4372|15.07|13.86|14.3|6.5978|6.05|6.8211|0.5847|5.25|3.05|2.93|2.05|0.74|0.69|0.3191|1.25|2.7|9.39|5.64|
2020-10-24 14:26:31|usamicro_0348|VVPR|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.4|4.5|3.97|3.0674|2.85|2.3215|2.25|1.39|0.74|1.33|1.408|1.2697|1.05|0.7475|1.33|10.5|
2020-10-24 14:26:32|usamicro_0349|IFMK|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.9917|12.7701|12.4|12.33|13.01|7.25|5.06|2.77|1.08|1.3239|1.2|1.8|0.41|1.43|1.1|0.697|
2020-10-24 14:26:32|usamicro_0350|NBY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||398.4375|375|364.4531|353.9063|420.9375|574.5|607.5|569.0625|594.375|683.4375|643.75|643.75|616.25|624.25|619|658.75|657.5|656.25|668|611|604|615|616.75|593.75|570|509.25|508.7475||||90.5|98.75|55.5|50|42.5|27.5|64.75|61.25|46.5|50|57|52.5|49.5|42.25|56.25|25.5|24.5|33.25|32.25|31.5|32.5|28.25|35.5|33|39.5|32.25|26.75|21.75|18.2725|15.99|21.5|16|8.5|2.02|1.96|2.28|4.32|3.242|3.75|3.65|4.45|4|3.15|2.5|1.55|1.0699|0.9775|1.65|0.6175|0.631|0.7418|1.15|0.767|
2020-10-24 14:26:34|usamicro_0351|SLS|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||285000|230700|309000|180000|150000|117600|67500|115200|128100|67500|96300|73920|39000|37800|23700|14100|52200|47400|54600|47700|69000|63900|62100|152400|64800|93900|54300|46800|41400|50700|52200|43200|46200|19800|8634|2970|870|871.5|615|315.255|299.5|169.5|65.5|70|52|11.615|6.5|3.91|1.53|3.03|2.61|
2020-10-24 14:26:35|usamicro_0352|CETX|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3501|0.175|0.4376|0.7001|0.8752|0.4376|8.7516|23.1918|18.816|17.5033|6.1261|4.8134|1.8378|1.9691|14.8778|7.6577|11.8103|10.9395|9.6268|9.408|8.6641|6.52|3.9382|4.8134|6.3449|15.6654|22.3167|40.2575|30.6307|28.4384|21.8747|22.8366|19.5453|19.6912|17.2845|31.0683|29.6097|63.8009|24.5693|28.0566|22.9049|21.3991|21.9396|16.3267|11.4128|5.7536|3.936|2.15|1.28|1.16|0.67|1.54|1.05|
2020-10-24 14:26:37|usamicro_0353|OGI|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.152|1.287|0.487|0.465|0.303|0.1744|0.652|0.602|0.81|1.5554|2.0439|1.966|1.67|2.3599|3.945|2.908|4|5.44|4.2798|7.2252|6.29|3.54|2.06|1.72|1.59|1.06|
2020-10-24 14:26:38|adr_usa_0002|ZNH|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21|19|5.8333|8.4167|5.0833|3.9167|3.3333|5.0833|9.1667|6.5|7.2083|4.7083|8.0833|7.4167|10.5833|8.6267|10.0667|6.7|11|10.0467|13.7933|7.4|10.92|7.5733|8.9|11.5667|15.4867|15.5667|12.2667|12.32|12.12|10.8667|9.3533|9.8467|10.1867|9.7533|7.4667|9.68|15.1|15.5|22.9867|51.84|39.66|25.5667|12.68|10.06|8.5|11.56|12.93|15.27|16.42|22.6|22.19|30.6|30.65|21.57|28.16|21.98|29.57|22.9|22.17|22.01|26.52|26.6|18.35|18.51|19.3|16.26|15.37|15.97|26.71|40.02|55.14|36.35|31.82|33.38|30.39|28.23|28.85|35.11|39.74|35.19|55.48|49.78|38.43|28.98|33.71|49.16|35.28|30.47|35.46|21.2|23.29|27.62|
2020-10-24 14:26:40|adr_usa_0005|YY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.31|13.85|17.38|28.18|48.09|62.18|81.84|77.41|75.06|68.1|55.66|55.59|57.14|61.58|61.28|33.59|56.23|39.45|46.18|56.89|88.77|119.36|102.49|93.95|73.83|63.23|87.18|70.99|57.16|59.79|59.96|85.48|82.22|
2020-10-24 14:26:41|adr_usa_0006|YPF|price_next_month||||||||||||||||||||||||||||||||||||||||||20.25|27.25|28.875|24.75|25.375|24.125|20.625|20.25|17.375|17.125|22.625|21.875|21|22.75|27.875|27.625|32.313|32|30.438|34.875|29.25|28.9375|31.875|42|40.5625|38.8125|35.125|32.375|37.125|30.75|30|28|21.8|16.45|17.48|14.9|10.05|10.05|13.79|19.61|25.86|33.01|37.4|39.5|40.39|41.5|46.8|51.64|56.3|60.73|53.87|51.2|44.56|46.78|48.19|42.37|43.73|44.2884|37.99|43.82|47.75|45.97|43.5|28.5175|35.5|37.86|41.735|44.63|40.63|39.84|50.35|44.01|42.57|33.61|35|14.58|11.41|11.17|16.96|13.25|16.43|20.85|22.19|28.46|35.38|35.17|23.45|30.54|22.93|21.36|16.84|20.15|18.47|17.76|21.67|25.83|20.2|24.56|24.15|21.89|16.6|15|16.35|13.53|16.45|9.36|9.39|3.84|6.23|3.61|
2020-10-24 14:26:44|adr_usa_0010|XTLB|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||475|375|366|191|118.5|170|187.5|129|91|146.5|178.5|173|145|3.75|5.75|10.1|7|5.5|5.5|3.5|11.5|25.25|18.5|18|12.5|15.5|25.5|36.35|35|34.75|30.95|29.65|26|15.35|17.5|14.65|8.6|10.05|11.75|9.5|9.118|7.5|5.45|5.465|4.365|2.95|2.61|3.56|2.4644|2.4291|1.73|1.87|2.25|1.72|2.2833|2.1003|1.4|1.41|1.17|1.52|2.07|
2020-10-24 14:26:45|adr_usa_0013|XNET|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.58|10.74|8.17|6.65|9.11|7.5|7.58|6.11|5.18|5.43|3.95|3.9|3.26|4.42|18.83|9.93|10.99|6.52|3.68|4.15|2.51|2.24|4.78|3.19|3.8|3.42|
2020-10-24 14:26:46|adr_usa_0014|XIN|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.73|9|5.55|3.42|3.16|4.45|6.83|4.45|4.4|4.01|2.57|2.9901|2.86|2.4|2.07|1.8|1.94|3.29|2.74|2.72|3.85|4.71|4.11|6.12|4.9|4.84|3.95|2.96|2.24|3.28|3.02|3.2|3.57|4.57|4.99|6.6|5.04|4.46|5.4|5.77|7.93|5.27|4.78|4.27|4.49|4.99|4.29|4.07|3.67|2.085|2.3|1.855|
2020-10-24 14:26:47|adr_usa_0016|WUBA|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:26:48|adr_usa_0018|WNS|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.5|28.45|28.91|27.81|28.35|22.18|14.63|17.27|15.85|10.005|6.01|7.44|8.6|15.01|15.2|12.74|9.73|9.29|11.6|10.01|8.87|12.01|9.01|11.2|9.89|10.33|10.57|14.08|16.83|20.09|21.52|18.15|19.07|21.83|20.64|24.14|27.23|30.6|30.34|32.16|26.86|27.59|27.04|29|34.21|37.52|39.4|45.5|52.57|46.78|41.68|54.46|59.68|59.97|65.98|44.92|54.48|68.41|
2020-10-24 14:26:49|adr_usa_0019|WIT|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.847|2.1024|1.1936|1.0426|0.765|1.3969|1.3744|1.0226|1.0136|1.2319|1.1081|1.0309|1.1962|1.9294|1.6725|1.7483|2.2702|2.3141|2.3636|2.3287|2.3963|2.745|3.3885|2.799|2.9745|3.546|3.5842|3.5528|3.3413|3.1343|2.7788|2.655|2.0925|1.8585|1.6402|2.4592|4.23|5.175|5.4698|4.6688|6.09|5.5762|5.7263|4.8525|3.3788|3.8363|4.095|3.1987|3.4087|3.4087|3.78|2.8275|3.9375|4.665|5.0512|4.545|4.4962|4.2075|4.9238|4.5375|4.6425|4.26|4.68|4.6725|3.6338|3.6563|3.75|3.9375|4.215|4.275|3.915|3.7875|3.9|3.8475|4.05|4.18|3.58|3.85|3.02|3.31|4.68|
2020-10-24 14:26:52|adr_usa_0020|WF|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.44|37.27|36.68|30.72|30.09|17.31|22.42|22.11|
2020-10-24 14:26:52|adr_usa_0021|WBK|price_next_month|||||||||||||||||||||||||4.15|3.925|4.025|4.55|3.75|4.05|3|3.025|3.6|3.625|3.825|3.15|3.05|2.425|1.95|2.05|2.4|2.7|3.05|3.925|3.375|3.45|3.325|3.425|3.7|3.725|4.1|4.775|4.8|4.475|5.675|5.75|5.425|6.5876|5.8|6.8|6.75|6.325|6.15|7.05|7.625|6.475|6.4125|6.7125|6.3875|7.05|6.825|7.636|6.65|6.932|7.39|7.98|8.8|8.366|7.834|8.316|9.88|10.75|11.52|12.77|12.748|11.86|14.158|15.002|15.276|14.952|15.614|17.764|19.102|16.81|18.556|19.6|22.26|22.11|27.11|23.254|23.192|20.288|13.576|9.698|13.79|18.2|23.444|20.956|24.828|21.648|22.302|22.898|27.448|22.472|23.29|22.462|23.682|24.176|26.408|29.368|35.026|27.824|32.65|26.77|32.69|31.89|30.62|26.75|28.86|25.49|22.37|21.95|23.6|23.59|23.2|24.14|26.35|25.59|25.38|25|21.44|21.85|18.93|17.85|19.51|19.63|19.36|16.63|10.43|12.15|13.48|
2020-10-24 14:26:54|adr_usa_0022|WBAI|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.01|35.4|38.11|34.41|31.54|16.94|14.47|17.88|18|18.77|16.08|16.78|18.6|14.7|14.31|11.17|11.53|11.44|16.9|15.1|10.84|8.8|14.24|10.72|10.65|7.57|4.35|4.27|2.95|
2020-10-24 14:26:55|adr_usa_0023|WB|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.24|21.04|18.3|14.53|13.2|13.395|13.05|19.27|18|28.9|54.34|41.55|50.38|68.62|103.19|115.09|115.81|88.03|68.4|58.94|68.94|44.23|43.92|51.06|32.33|33.72|37|
2020-10-24 14:26:57|adr_usa_0024|VOD|price_next_month|||||||||||||||||||||||2.6331|3.8613|5.1831|5.1414|4.2463|4.9437|4.1839|5.1622|4.3088|4.6106|5.2455|4.8188|5.6826|5.1102|5.1935|4.9333|4.7668|4.6835|5.0166|5.9012|7.1814|7.3686|6.8274|7.1501|8.7112|7.6496|7.9619|9.8352|10.2099|8.9298|10.0226|8.8986|9.6479|10.8344|11.0529|12.6141|13.7069|18.7963|27.4606|34.0955|33.6272|48.7703|44.805|52.5795|59.8701|69.9395|58.6993|53.8597|53.1572|43.6747|37.8173|26.9142|28.875|27.1016|20.2325|18.9461|19.8828|23.5421|24.6787|23.7045|26.4147|31.9724|30.6485|27.0555|32.2097|32.447|32.6468|32.2596|32.7966|26.3647|29.5994|27.0766|32.2846|36.7058|35.8815|37.9047|49.0451|43.5249|39.5408|33.5085|24.0667|23.2174|22.9177|25.7028|28.1132|26.8018|27.726|29.3247|34.3578|35.4194|36.3686|35.0947|34.7699|33.8208|34.745|35.9065|34.0044|34.1205|38.2045|37.3989|46.029|46.285|37.96|33.22|33.22|35.13|35.2|37.78|32.97|32.2|32.74|30.9|27.84|24.9|26.19|29.68|28.98|32.22|29.41|24.55|18.93|18.24|18.52|18.12|20.42|19.61|14.14|15.2|14.84|
2020-10-24 14:26:59|adr_usa_0025|VNET|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.8|14.27|10.565|9.35|11.4|11.89|11.76|9.68|9.3|11.73|17.14|23.32|26.18|31.96|17.42|15.46|18.1|16.39|18.04|20.7|20.27|9.64|7.81|7.1|5.41|4.88|6.67|9|6.63|9.72|10.21|8.88|7.84|8.08|7.74|9.43|14.38|27.36|22.56|
2020-10-24 14:27:00|adr_usa_0026|VLRS|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.97|13.5|8.02|9.26|8.24|8.83|11.83|11.83|15.57|16.52|21.12|18.57|17.64|14.92|14.09|15.12|12.14|8.25|8.49|5.58|7.2|5.86|8.99|9.53|10.06|10.54|3.03|5.31|7.76|
2020-10-24 14:27:01|adr_usa_0027|VJET|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||144|220.45|130|129.5|66.3|37.6|43.6|29.5|29.55|23.9|28|21.9|22.75|15.3|13.95|21.35|28.9|23.95|16.1|17.1|20.75|9.475|11.25|9.25|9.9055|10.05|3.85|6.7|8.8|
2020-10-24 14:27:03|adr_usa_0028|VIV|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.438|19.125|21.188|21.438|15.063|23.5|27.875|17.125|15.375|14|12.5|9.83|8.26|13.45|15.05|10.88|7.65|9.7|10.36|11.49|13.48|16.4|16.9|16.09|16.45|18.6|20.15|19.81|19.35|20.71|24.24|20.32|23.11|25.91|25.3|34.02|34.1|24.08|25.74|25.32|24.05|19.84|21.34|21.66|25.56|24.94|20.08|20.87|25.24|24.67|26.72|29.3|26.7|28.35|30.66|25.61|22.11|24.32|26.61|21.67|21.75|18.6|20.67|20.37|20.19|17.15|15.14|14.09|10.34|8.92|12.19|13.43|13.74|13.65|14.61|13.75|16.25|15.04|15.1|11.53|10.13|12.76|11.94|13.26|13.05|14.09|9.94|8.97|7.83|
2020-10-24 14:27:05|adr_usa_0030|VIPS|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.426|0.609|0.736|1.652|2.965|2.82|6.578|8.698|14.554|19.897|18.799|20.5|29.22|20.75|18.56|14.53|12.89|11.33|15.92|11.23|12.86|10.32|8.7|12.2|16.48|10.72|5.75|5.67|8.65|8.82|8.9|14.97|16.28|20.65|15.07|
2020-10-24 14:27:06|adr_usa_0035|VALE|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.2667|2.2542|1.9658|2.4125|2.2658|2.6783|3.6833|5.07|4.6933|4|5.91|6.5725|7.7|7.8675|10.65|11.375|12.2375|11.73|10.45|13.82|19.39|23.935|35.45|31.4|35.6|31.51|15.77|13.87|15.34|16.12|22.92|31.33|32.91|25.45|32.33|35.33|34.27|32.48|21.99|22.85|23.47|19.42|17.84|20.41|16.95|12.85|15.73|13.55|14.39|13.83|11.09|8.55|5.82|5.9|4.79|2.37|4.13|5.35|5.45|8.96|9.86|9.21|10.31|13.24|12.78|13.09|15.62|14.51|13.34|13.81|10.87|12.99|8.15|10.63|10.41|
2020-10-24 14:27:08|adr_usa_0036|UN|price_next_month|1.4292|1.2979|1.4613|1.6246|1.5633|1.4263|1.6479|1.75|1.8463|2.0504|2.24|2.6833|3.2667|3.8324|3.9142|4.5588|5.4192|6.3467|5.18|5.4716|5.4716|5.2733|5.5883|5.845|5.9733|6.7433|6.7783|7.5016|6.8833|8.2833|8.0616|8.155|7.7233|7.7233|8.19|9.5083|9.4617|10.255|10.1733|9.8933|10.57|9.0299|10.7099|11.0951|10.36|9.9867|10.2758|10.2101|11.1354|10.9792|10.9167|12.0729|11.375|11.7187|12.7396|13.7083|16.3541|18.1666|17.7916|19.0208|24.875|23.1666|25.0833|25.5|21.6458|23.2916|22.2291|15.4167|15.1875|14.75|16.9375|18.8533|18.7066|19.9833|17.3266|18.78|21.5666|18.7833|21.3366|18.9033|20.99|18.8266|19.55|22.4933|21.9893|20.4711|19.43|21.77|21.4766|22.3033|23.4366|23.4|23.9966|23.68|24.2|26.69|30.5|30.26|32.46|32.48|33.54|27.71|24.05|21.97|19.79|27.2|30.89|30.58|30.26|29.49|29.69|29.63|33|32.48|34.53|33.35|34.35|34.65|36.69|40.48|42.48|40.01|39.72|37.34|42.82|41.13|38.73|43.37|43.48|44.83|44.98|44.41|44.02|46.12|41.82|40.65|52.24|58.17|57.96|57.49|57.12|57.46|53.78|53.51|60.51|57.74|59.24|58.28|49.42|59.03|60.65|
2020-10-24 14:27:10|adr_usa_0037|UMC|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.0935|12.1681|10.9042|9.9432|4.6359|9.3129|10.6728|7.9325|3.8503|4.3953|3.8859|5.4615|6.2227|6.5801|6.999|4.6574|4.3867|4.0417|4.054|5.4218|4.9332|4.4032|4.8109|4.2809|4.1727|4.5845|4.4473|4.9414|5.1061|2.9856|3.3493|2.622|2.02|2.19|2.88|2.54|3.46|3.99|3.81|3.03|2.75|3.13|2.76|2.5|2.07|2.19|2.45|2.23|2.07|2.04|1.8|2.42|2.09|2|2.16|2.51|2.03|2.22|2.43|2.06|1.77|1.79|2.04|1.97|1.87|1.78|1.94|2.4|2.58|2.46|2.57|2.85|2.22|1.72|1.97|2.21|2.19|2.66|2.38|2.8|5.45|
2020-10-24 14:27:12|adr_usa_0038|UL|price_next_month|1.415|1.2761|1.3628|1.4931|1.4714|1.2761|1.4714|1.5278|1.6103|1.6667|1.9184|2.1659|2.8342|2.8472|2.9731|3.9583|5.0565|6.0244|4.7222|5|4.757|4.5833|4.757|5.191|5.1389|5.9202|5.7639|6.3022|5.6424|7.3091|7.1528|7.3959|7.0833|7.1007|7.691|9.1667|9.0278|9.9653|9.5313|9.1841|9.375|8.0035|9.566|10.1042|9.0972|8.5417|9.1011|9.1478|9.7192|10.0903|9.5183|10.2604|9.241|9.5957|10.6007|11.1255|13.2586|14.5791|14.9576|15.6377|20.8914|21.5972|22.6736|22.6389|19.8958|21.3889|20.6597|14.3056|13.8194|13.4375|15.4861|17.1667|16.8722|19.1111|16.1389|18.1778|20.3056|19.4222|21.7056|19.5833|21.8167|18.3278|19|21.6833|21.3584|19.9167|18.9389|21.2778|21.3111|21.6833|22.5556|23.4278|23.7389|23.89|24.28|27.31|31.31|31.19|33.86|32.8|33.59|27.39|22.56|21.92|19.46|26.35|29.83|30.52|30.1|28.63|29.02|29.01|32.57|32.06|33.65|32.39|34.32|35.81|37.29|40.69|43.32|40.63|40.59|38.61|44.74|43.23|40.23|43.97|43.82|45.33|44.45|44.27|44.86|46.81|41.67|41.11|51.34|56.99|56.65|56.47|55.97|57.01|52.98|52.6|60.8|60.12|60.11|59.77|51.87|60.48|61.32|
2020-10-24 14:27:14|adr_usa_0039|UGP|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.6172|2.2813|2|2.8047|3.1406|1.25|1.4375|1.3125|1.25|1.4375|1.1406|1.0625|0.9187|0.675|0.9875|1.1563|0.95|0.7412|0.9125|0.9187|1.15|1.3675|1.675|1.4438|1.2813|2.0263|2.25|2.0587|2.17|2.1313|1.7588|2.1913|1.9837|2.215|2.9425|4.0325|4.1175|4.895|4.4988|4.5825|4.0625|3.3225|2.96|3.0375|3.7875|5.5975|6.1162|5.8537|6.1975|8.1325|8.0862|9.035|9.12|8.685|9.095|10.89|11.51|11.165|11.45|12.65|11.48|12.755|11.52|12.675|11.745|10.86|9.32|10.525|10.73|8.87|6.945|9.42|10.785|10.955|10.63|11.535|11.79|12.305|11.92|10.285|6.02|4.96|7.06|5.885|5.52|4.69|6.14|2.25|3.45|3.42|
2020-10-24 14:27:16|adr_usa_0040|UBS|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.39|16.69|19.14|21.53|19.97|18.78|15.25|12.4|14.1|16.87|15.49|17.36|16.95|18.79|17.08|15.21|15.47|12.84|12.56|11.93|11.14|12.94|9.56|11.71|11.58|
2020-10-24 14:27:17|adr_usa_0042|TX|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.37|28|25|22|28.61|28.95|31.26|32.78|37.16|33.66|40.45|13.49|9.15|8.42|17.24|27.7|37.5|39.67|34.42|35.55|42.87|33.27|30.49|20.75|19.08|23.09|20.2|19.01|23.99|20.24|22.39|26.55|31.16|29.38|29.55|22.29|17.53|18.61|17|14.11|12.16|19.14|18.98|19.65|24.47|26.5|27.83|30.82|33.02|35.71|35.3|30.01|28.2|27.25|22.4|18.69|22.32|12.88|14.88|19.59|
2020-10-24 14:27:19|adr_usa_0043|TV|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||11.0938|6|5.0313|5.6563|4.3125|7.0313|7.75|6.625|6.5625|6.4688|5.75|7.672|7.75|8.047|10.25|8.8125|6.7813|6.4063|10.2188|9.5625|10.625|13.875|15.8594|16.1563|13.5313|13.375|9.5075|9.775|7.6125|11.0958|11.3|7.5625|7.025|6.3925|7.585|9.375|9.6875|10.125|10.9107|11.7377|13.75|14.7075|14.045|16.4925|18.275|20.8875|21.2|18.52|24.68|29.46|28.05|25.25|24.85|22.25|24.68|22.49|17.66|13.99|15.48|18.09|19.36|19.54|20.78|19|22.45|24.06|23.72|22.19|21.33|19.72|21.97|22.79|22.6|28.01|25.32|27.1|30.44|29.06|32.81|35.59|36.14|32.61|36.41|34.86|29.14|26.48|29.23|26.57|24.53|22.4|24.3|26.62|21.89|20.7|17.92|19.88|14.38|12.51|10.14|9.51|11.05|11.12|5.35|5.59|7.56|
2020-10-24 14:27:21|adr_usa_0044|TTM|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.1612|11.9701|9.7071|9.9255|11.9006|14.382|20.6946|16.9825|19.1264|21.5283|16.645|17.1214|20.5953|19.176|15.0569|9.0719|6.2927|5.2903|7.6625|8.1488|11.9205|17.717|19.0073|17.1413|26.9278|29.0419|26.8484|23.0767|17.3894|17.975|26.9278|22.2529|25.3695|29.5183|25.4588|23.2355|28.5754|29.3496|37.5282|41.8259|43.7415|43.5132|44.53|33.06|27.38|27.67|29.7|33.97|41.73|35.52|35.89|33.38|31.78|33.93|27.19|19.33|12.08|12.54|15.94|11.64|8.74|13.18|4.86|7.32|9.08|
2020-10-24 14:27:23|adr_usa_0045|TSU|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:27:23|adr_usa_0046|TSM|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.6633|18.1082|23.0183|17.1922|3.7513|6.6585|9.6126|11.3007|14.8255|22.6132|24.1996|20.8226|11.7035|12.405|9.9358|11.6914|7.3174|16.1232|16.3382|11.5599|5.6663|7.0487|6.8214|9.8228|11.1685|11.1488|10.3434|7.4555|7.3867|7.6617|8.3002|9.2334|8.2511|10.4219|10.1764|8.9332|9.4317|10.5882|10.8674|11.45|10.52|9.06|10.47|9.94|9.32|7.71|9.38|9.18|10.35|11.49|11.25|10|10.43|12.36|12.26|12.53|12.16|13.14|14.79|13.65|15.03|17.96|17.08|17.84|17.42|16.91|20.32|22.57|20.14|21.36|23.18|22.96|21.94|21.95|25.57|26.26|30.73|29.31|32.4|34.82|40.35|41.71|43.38|36.59|38.94|34.97|42.58|39.93|49.42|58.06|48.75|60.71|90.91|
2020-10-24 14:27:25|adr_usa_0048|TS|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.35|4.4|5.08|5.28|6.68|6.766|7.036|9.4|9.258|12.44|17.85|26.89|25.804|38.04|40.44|34.44|46.37|46.32|51.26|53.75|41.26|49.9|68.85|29.68|21.48|22.37|26.09|35.01|44.74|45.43|38.77|38.92|47.19|50.37|43.89|25.03|39.46|37.82|34.88|42.42|41.1|40.63|43.43|47.23|42.75|44.29|46.55|43.32|27.91|29.12|25.87|27.35|21.22|23.47|28.98|28.55|35.44|34.5|31.37|28.19|32.93|34.75|38.83|34.29|23.85|28.27|27.28|20.15|23.49|12.39|12.29|9.75|
2020-10-24 14:27:27|adr_usa_0049|TRIB|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||44|25.92|16|33.008|33.504|64|65.008|73.008|40|43.008|30.496|39.008|41.008|31.504|38.496|30.496|28|23.008|34.496|32|26|49.008|64|47.008|45.504|46.496|31.52|28.64|24|26.4|6.04|4.56|4.56|6.56|10.2|10.36|15.16|17.24|12.096|11.12|10.92|10.72|8.2|6.7|6.7|8.58|8.6|7.76|9.19|9.1|10.77|10.8|9.2|6.61|3.93|3.31|2.23|1.75|2.65|4.23|3.76|4|5.95|6.3|7.06|8.43|9.1|10.58|10.28|10.46|11.52|12.61|14.14|16.13|15.99|19.48|25|25.96|24.51|23.23|17.4|18.54|16.77|17.25|11.23|10.59|11.5|12.83|6.82|6.68|5.69|6.07|5.04|5.54|4.61|4.68|2.97|2.7|2.68|2.2|0.7698|1.26|1.59|2.49|2.69|
2020-10-24 14:27:29|adr_usa_0050|TOUR|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.07|17.39|16.35|12.37|13.65|15.51|13.05|15.83|10.67|8.95|10.24|8.78|8.3|7.99|7.89|7.76|6.36|8.01|6.89|5.16|4.73|3.28|3.05|2.6|0.9137|1.33|1.13|
2020-10-24 14:27:30|adr_usa_0051|TOT|price_next_month|||||||||||||||||||||||||||||||||||10.375|11.375|11.9375|11.375|11.5625|10.125|11.9375|12.5625|13.9375|13.75|14.5|14.375|16.5|14.1875|15.6875|15.5625|15.4375|17.25|17.125|17.875|19.5|21.5625|20.8125|25.219|27.75|25.9375|29.375|28.5938|29.25|25.5938|34|31.8125|33.3438|31.125|37.8125|36.7813|35.8125|36.75|37.45|35.44|34.87|35.18|37.855|36.275|34.01|33.955|32.85|36.8|39.035|44.15|46.06|48.7079|52.14|53.775|55.455|62.5|63.01|69.165|69.01|68.23|68.14|68.05|73.69|78.61|80.61|72.78|84|76.5|55.44|49.78|49.72|55.65|60.07|57.59|54.38|50.63|54.48|58.77|64.23|54.07|52.3|52.97|48.11|45.95|50.4|54.29|50.24|53.05|61.18|57.17|71.24|64.5|59.89|51.51|54.1|49.29|48.23|44.32|50.75|48.1|47.74|50.56|51.17|50.67|55.72|58.06|62.61|65.25|58.6|54.73|55.67|51.74|52.63|48.59|35.15|37.66|32.87|
2020-10-24 14:27:33|adr_usa_0052|TM|price_next_month|9.6349|9.9005|10.735|11.9109|11.759|10.2418|10.8487|10.5168|10.2409|9.4867|10.8654|12.8677|19.6297|16.3801|23.3719|24.1268|23.7657|27.5078|26.3591|29.2477|38.7342|44.5116|39.6206|40.3756|37.6182|36.875|37.875|34.625|29|30|28.125|26.375|26.7501|23.875|24|23.125|22.25|22.25|22.625|22.5|31.625|31.25|34.375|36.125|38.875|42.625|43.625|38.5|40.5|41.625|37.125|43.25|45.5|48.5|47.5|51.75|57.75|61.375|56.25|56.25|52.5|48.9375|48.5|52.5|57.25|70|69|87.25|99.9375|84.625|80.13|68.11|67.71|66.3|49.2|52.36|54.83|47.97|48.6|47.8|45.28|51.3|58.02|66.4|73.21|79.9307|77.59|78.19|72.71|75.86|92.81|103.71|117.13|105.22|118|131.78|121.42|120.63|114.44|108.32|101.5|86.05|76.09|63.51|79.16|84.18|78.89|77|77.09|70.23|70.82|82.18|79.68|81.92|66.71|73.48|81.78|76.51|77.47|95.37|116.3|121.9|129.42|114.76|108.42|117.99|121.35|128.85|139.02|133.46|122.62|120.03|101.7|111.6|115.66|115.75|108.14|112.84|124|137.92|130.98|131.84|117.05|123.17|123.6|129.05|138.55|138.84|123.59|119.34|133.28|
2020-10-24 14:27:36|adr_usa_0053|TLK|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||8.3867|11.5391|14.86|13.5656|14.8038|16.0984|13.2276|14.5504|8.5277|2.9831|4.0248|2.5051|1.331|3.9063|3.0093|6.375|3.75|5.875|4.375|3.4063|3.0938|2.3438|2.145|2.79|2.525|2.845|4.445|4.025|3.65|4.11|4.11|5.66|7.555|9.175|8.77|8.41|9.5|10.3|9.79|10.29|10.675|12.84|15.565|16.06|17.995|21.76|22.42|23.41|26.79|21.625|21.155|16.07|14.46|12.8|12.955|16.075|18.535|20.42|17.92|17.155|20.595|17.91|16.265|16.84|16.65|15.515|16.38|17.615|20.065|18.85|22.155|21.8|18.995|17.06|20.12|21.905|22.85|22.1|21.83|21.425|19.15|23.08|26.07|31.13|31.795|28.99|30.97|33.93|34.44|31.14|26.66|27.76|24.16|26.7|27.6|30.32|29.62|28.41|19.28|21.29|18.45|
2020-10-24 14:27:38|adr_usa_0054|TKC|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.98|38.7153|26.7562|11.4808|6.7134|2.3675|6.6517|5.2215|3.6064|3.9113|4.9069|4.5404|4.9458|5.7728|9.3241|11.9997|10.0863|11.3349|18.1553|16.4234|12.4538|12.7943|15.937|16.7737|10.92|13.6|12.7|13.83|17.59|22.49|24.78|23|15.17|16.35|14.49|12.72|13.4|18.52|19.13|16.07|13.23|19.27|17.73|14.81|13.61|11.9|11.87|12.27|12.52|15.17|16.51|16.57|14.83|15.21|13.16|14.12|15.48|13.06|15.34|10.64|11.73|9.39|8.24|10.17|9.14|8.08|6.67|8.17|8.15|8.97|10.07|8.5|6.87|4.6|5.55|5.3|5.64|5.45|5.8|4.91|5.82|5.04|
2020-10-24 14:27:40|adr_usa_0055|TIA|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:27:40|adr_usa_0056|TI|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:27:40|adr_usa_0057|TGS|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||10.5923|7.9443|9.509|10.8331|9.8701|12.1571|12.3978|11.3145|11.1942|12.6386|12.0367|11.1942|9.0882|10.8937|11.134|11.4951|9.9303|9.2081|9.2081|8.3054|8.0646|7.8239|7.8239|7.8239|8.1248|7.4628|6.6539|6.0087|4.314|3.9866|1.3385|0.7704|1.4251|1.4251|2.8888|2.8888|3.0814|5.0362|4.2177|4.0443|4.9302|5.6043|5.0747|6.1628|6.028|5.0169|4.8628|5.0554|5.6717|6.7406|6.6924|7.0295|6.8369|5.2962|4.0925|3.5918|1.4444|2.417|1.8488|2.2533|2.6096|2.7925|3.2355|3.6399|3.9481|5.8354|5.1036|3.4955|3.0333|2.8792|2.6481|1.6659|1.5503|1.82|1.637|1.8488|2.1762|1.7814|2.5422|2.9947|3.2547|3.014|4.7473|3.9673|5.9702|5.7199|6.0087|6.2591|6.9813|10.0723|14.3285|14.6367|20.4336|22.0513|18.3536|15.8789|13.9915|16.2063|9.7835|15.0315|7.2798|6.19|4.58|5.62|4.74|
2020-10-24 14:27:43|adr_usa_0058|TEVA|price_next_month|0.4313|0.4313|0.225|0.15|0.1876|0.1126|0.1032|0.15|0.1969|0.3282|0.2438|0.2532|0.2906|0.2906|0.4313|0.6188|0.825|0.75|0.5063|0.375|0.5016|0.3845|0.5156|0.4876|0.6469|0.6845|0.7688|0.8813|0.7969|0.8813|0.8063|1.0406|0.975|1.3595|1.2845|1.65|1.6876|1.7438|2.475|3.5063|2.5782|2.625|3.7188|3.9688|3.3594|3.5|3.407|3.219|4.282|4.962|4.907|5.602|5.61|4.063|5.235|6.844|6.344|7.008|5.844|5.743|5.344|4.329|4.93|5.43|5.719|5.797|6.0469|8.1797|11|15.1875|14.7813|13.4688|13.6125|17.9875|15.45|15.5|14.0025|16.675|19.3575|19.2|23.35|28.67|28.46|31.295|30.775|29.6|26|28.73|31.24|31.47|38.12|42.63|40.5|33.03|32.97|35.1|38.31|42.02|44.01|46.04|46.78|44.84|42.88|41.45|43.89|53.34|50.48|56.72|58.73|48.85|51.88|54.65|45.73|46.64|40.85|45.14|45.765|40.89|40.42|37.99|38.29|39.7|37.09|44.63|48.86|53.5|56.47|56.86|60.42|72|59.19|61.48|54.45|53.5|42.74|33.43|31.58|32.17|13.8|20.41|17.98|23.94|19.98|19.85|15.22|7.93|8.15|10.4|10.74|11.54|9.35|
2020-10-24 14:27:46|adr_usa_0059|TEO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||24.125|21.875|24.813|19.188|26.688|22.625|18.938|18.875|23.625|25|28.907|25.313|31.375|36|35.5|32.25|23.75|34.5|26.875|27.5|37.1875|27.9375|25.625|17.1875|22.28|15.75|9.75|6.25|6.39|1.98|0.78|1.37|3.18|5.5|6.4|7.69|10.05|8.41|9.46|10.64|11.28|11.45|12.6|13.16|12.99|12.95|12.66|15.1|20.6|22.56|21.56|24.01|20.34|17.56|13.41|5.82|8.3|9.25|13.67|16.9|16.84|19.55|18.25|23.84|25.82|22.82|25.29|20.08|20.95|14.63|12.14|9.84|15.87|16.49|16.2|19.57|15.24|20.37|21.89|23.07|19.06|20.86|16.01|19.51|15.65|18.72|18.91|18.82|19.3|22.66|26.39|32.61|37.36|30.04|20.07|18.11|16.49|13.15|16.9|9|11.28|6.87|8.72|7.44|
2020-10-24 14:27:49|adr_usa_0060|TEF|price_next_month||||||||||||||||||9.657|6.6601|7.9503|7.7423|8.1585|7.8256|8.2003|7.992|8.2416|8.5749|7.992|7.659|9.1992|8.2834|9.5738|9.3242|8.6164|11.9882|11.4468|10.1981|10.9472|8.7829|10.989|11.1555|9.99|12.9454|14.3605|13.5696|14.1942|13.5|12.2925|12.251|13.5829|12.5423|14.7088|17.5419|17.4176|20.0825|23.3333|25.6658|26.3333|27.4156|32.5431|41.6455|52.5208|12.7316|13.1107|13.4816|13.8564|14.4912|22.4958|19.6098|18.7404|17.1494|17.2816|15.4776|11.1786|10.923|11.1571|10.3518|8.6153|9.051|9.5425|11.0833|11.6067|12.4667|15.6|14.71|14.5567|16.61|18.17|17|16.8166|15.9833|15.2433|15.9967|16.89|19.2333|21.98|22.55|23.41|33.15|29.2666|28.7933|25.9433|18.4966|17.87|18.7633|24.88|27.9766|23.8666|22.5933|22.8133|27.0466|25.13|26.96|22.32|21.37|17.42|14.63|11.35|13.14|14.36|14.57|14.19|17.47|15.36|16.75|16.24|14.98|14.91|15.16|15.28|13.17|10.49|10.91|9.76|10.14|9.64|11.1|11.28|10.41|10.24|10.15|9.04|8.21|8.66|8.3|7.61|7.67|6.73|4.56|4.21|3.71|
2020-10-24 14:27:52|adr_usa_0061|TEDU|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.06|13.86|12.05|11|9.63|10.61|9.37|10.17|10.79|10.29|14.33|14.94|19.14|17.93|14.22|14.9|11.02|7.83|7.53|6.48|5.27|2.18|0.9999|2.65|3.88|1.67|1.69|
2020-10-24 14:27:52|adr_usa_0066|STM|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||24.876|37.248|47.25|45.252|36.252|46.998|34.5|52.374|70.752|78.378|91.374|71.25|67.938|14.0833|10.6042|10.1354|17.4166|17|23.5|30.2916|56.1249|63.2291|56.9375|51.9375|47.22|40.45|31.84|27.97|31.31|30.79|21.29|19.67|18.36|20.59|21.39|26.64|26.84|21.77|18.66|18.51|16.73|14.2|17.25|16.47|18.43|18.3|14.96|17.36|18.73|19.46|17.16|17.11|12.42|11.52|11.06|8.26|5.17|6.57|7.59|7.96|8.14|9.2|8.19|8.77|12.12|11.88|7.91|6.93|6.68|5.78|5.36|5.89|8.63|8.68|8.53|7.67|8.19|9.49|8.24|6.72|8.3|7.96|7.77|6.89|6.52|6.14|7.32|9.45|13.24|15.99|16.85|23.57|23.9|21.74|21.57|15.23|15.84|18.35|18.25|22.68|27.85|25.57|27.94|34.01|
2020-10-24 14:27:54|adr_usa_0068|SSLT|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:27:55|adr_usa_0069|SSL|price_next_month|3.875|4.0938|3.375|3.5|4.1563|2.7188|2.5313|2.7813|3|2.9063|2.25|2.5313|1.9688|1.3125|1.5|2.1875|3.4375|4.25|2.75|2.4375|2.4375|2.25|1.8125|2.25|3.0625|3|2.6875|3.75|2.875|3.375|3.75|3.625|3.625|4.25|6.1875|5.625|5.0625|4.75|3.5625|3.75|3.9375|4.5|4.3125|4.375|5.5|6.125|8.813|7.25|9.375|8.563|8.625|9.125|10.5|10|12|11.375|12.75|12.125|12.125|9.063|10.188|6.125|5|3.656|6.625|7.5|6.75|7.813|5.75|6.25|7.563|7.375|9.01|8.11|8.52|9.15|10.909|10.1|11.05|10.7|11.04|11.1|13.25|14.9|15.2|16.75|20.13|20.39|23.25|30.1|31.98|40.7|41.37|36.65|34.21|34.06|34.17|37.61|50.86|48.09|56.65|52.94|28.93|26.55|30.11|35.72|37.39|36.6|40.65|39.64|45.25|48.83|57.82|50.15|45.24|51.34|47.43|41.49|42.41|43.23|43.42|46.11|51.02|48.19|55.41|57.85|50.19|37.08|40.25|34.48|32.16|26|32.79|26.69|27.51|29.86|30.52|30.14|29.11|35.78|35.53|39.61|32.52|30.21|33|21.68|18.1|15.77|4.78|8.03|6.3|
2020-10-24 14:27:57|adr_usa_0070|SQNS|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33|65.16|17.6|10.72|10.56|8.84|6.64|10.16|6.08|6|10.96|8|11.2|6.92|7.4|4.84|6.6|6.56|4.52|8.92|10.52|7.9996|7.04|7.68|11.16|13.24|7.72|8.12|6.64|8.64|5.56|3.6708|4.36|3.72|3.44|3.04|5.39|6.68|5.9|
2020-10-24 14:27:58|adr_usa_0071|SQM|price_next_month|||||||||||||||||||||||||||||||||||||||||||2.7375|3.3|3.15|2.775|3.3875|2.95|3.4875|4.5|4.3375|4.9625|5.35|5.4875|5.75|5.825|5.925|6.0813|5.1875|4.025|4.3438|3.5|3.325|3.2875|3.6875|3.0688|2.9063|3.2|2.475|2.0313|1.85|2.4|2.256|1.88|1.6|2.18|2.36|2.04|2.185|2.25|2.63|3.052|4.175|3.968|3.55|3.992|5.155|6.01|8.42|12.2|11.703|11.929|11.625|10.784|12.238|13.567|15.762|16.356|19.2|17.723|28.51|40.93|22.9|27.1|31.51|35.79|36.75|36.38|36|37.99|51.8|53.48|61.03|66.6|58.5|58.74|58.29|59.93|57.85|56.84|49.49|28.96|27.61|24.91|31.9|27.73|23.73|23.86|21.84|13.51|19.38|16.23|20.83|24.78|29.26|32.32|35.55|41.11|59.74|56.38|54.89|48.27|43.81|42.66|35.64|29.49|27.18|28.1|22.8|30.55|37.28|
2020-10-24 14:28:00|adr_usa_0073|SOL|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||64.95|60.35|77.2|42.8|20.7|20|24.15|23.8|29.45|30.5|36.5|60.75|53.85|49.35|23.55|8.05|8.6|9.7|7.05|7.05|10.1|6.3|13.35|25.65|20.4|17.5|12.4|14.85|6.6|8.3|6.75|6.8|8.25|6.95|6.25|5.1|3.3055|2.47|2.42|2.32|3.03|2.51|2.55|2.01|1.35|1.68|1.24|1.41|1.4017|1.07|1.2|3.02|
2020-10-24 14:28:01|adr_usa_0074|SNY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.77|28.05|29.65|28.45|30.04|31.1|38.06|32.56|32.03|35.2|39.2|42.8|41.12|41.57|45.63|45.85|48.57|43.34|46.14|43.94|41.72|44.4|44.86|37.89|34.93|28.59|31.78|27.06|29.5|38.81|40.3|37.32|29.47|33.94|33.1|37.05|40.08|34.12|37.23|36.21|38.24|43.08|47.92|52.24|50.49|48.75|51.75|51.79|53.45|54.85|44.92|51.17|52.1|48.94|40.49|41.27|42.5|38.4|41.05|45.49|47.8|49.8|44.34|39.53|42.11|44.58|42.75|44.11|43.25|44.25|51.16|43.51|50.55|49.96|
2020-10-24 14:28:03|adr_usa_0075|SNP|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.9615|12.1639|11.5385|14.5385|11.0462|10.4615|13.1308|13.8846|11.7308|14.0385|14.5154|20.2308|22|30.7692|30.0615|28.1539|32.4385|29.9385|30.7308|30.2846|34.7692|40.2308|46.5|44.0385|46.9462|68.9693|66.6616|88.2846|97.9462|112.5231|71.3923|71.4|60.2692|48.9692|51.8846|58.6|70.5923|67.8462|67.2308|62.7539|73.2077|76.7077|80.1|77.3385|72.2|84.5385|81.3923|66.9231|77.0923|91.1462|89.6462|68.65|78.68|77|90.3|94.83|85.98|79.04|86.19|80.99|70.83|58.43|67.7|70.16|75.11|72.05|82.77|78.27|74.88|76.66|96.05|86.49|84.56|72.72|79.77|67.25|59.88|61.52|51.79|44.14|41.46|
2020-10-24 14:28:06|adr_usa_0076|SNN|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.75|7.1|6.05|6.975|8.5625|9.2|9.56|10.24|10.56|12.272|11.74|10.824|12.02|12.28|12.5|11.99|13.82|16.88|21|22.472|18.616|19.48|19.312|19.18|16.924|19.4|18.216|14.812|18.324|20.86|25.696|24.676|24.56|24.632|27.428|21.632|20.616|14.248|12.824|14.44|17.08|20.232|21.3|17.932|17.596|20.84|22.38|22.052|18.26|19.508|19.5|19.8|20.936|22.228|23.04|22.94|24.972|28.564|30.792|35|30.944|35.9|35|33.59|34.3|34.76|33.73|34.23|30.66|29.99|31.78|34.42|37.58|34.83|38.05|35.59|34.39|36.73|39.26|43.17|46.97|48.07|34.1|38.44|39.61|
2020-10-24 14:28:07|adr_usa_0077|SNE|price_next_month|7.1023|6.25|6.8182|7.5569|7.3295|6.1932|7.1591|7.2727|7.7273|6.7614|8.3523|9.1477|10.341|8.2955|10|9.0909|9.0909|14.716|13.2386|16.7614|20.1137|23.8636|21.7614|25.341|22.6137|26.1932|26.7046|26.1364|24.1477|26.8182|22.6705|21.6478|20.9091|20.6818|19.875|16.8125|16.1875|15.625|16.1875|16.3125|22.4375|21.1875|22.75|29.75|27.9375|29.625|30.188|23.5|25.438|27.125|22.875|31|32.25|32|30.125|33.688|36.688|50.907|42.188|46.938|42.469|42.5|32.9375|36.5313|46.25|62.5938|79.875|126.5|112.8125|93.9375|83|73.55|76.65|49.52|38.2|44.76|54.2|45.33|43.24|39.95|24.74|31.2|35.2|40.65|38.4|34.65|34.85|37.02|36.71|32.51|32.8|48.9|48.94|45.99|40.98|46.33|53.26|52.74|49.46|47.5|45.79|37.67|23.24|19.22|25.86|27.96|29.39|33.23|34.22|31.22|33.84|34.34|28.31|25.1|20.97|18.22|16.21|12.15|11.74|14.94|16.43|21.04|17.25|15.75|17.64|18.43|19.82|23.29|30.23|28.35|28.4|23.88|24.1|33.41|31.33|30.27|34.52|41.07|43.41|47.94|45.83|54.02|54.13|50.12|50.37|56.86|60.83|70.18|64.25|77.96|75.43|
2020-10-24 14:28:10|adr_usa_0078|SMI|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:28:11|adr_usa_0079|SMFG|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.4|26.8|30.6|25|25.05|20|17.8|14.6|14|8.5|8|11|10.9|5|3.1|5.5|11.8|11.1|15.54|12.8|12.3|14.6|13.3|13.6|17.6|21||21.4|19.5|20.4|19.6|18.8|15.94|14.9|14|15.82|12.4|8.82|5.94|7.8|7.52|5.7|6.96|5.84|6|7.21|6.01|6.33|5.51|5.7|6.38|6.81|6.03|7.59|9.41|9.4|9.92|10.29|8.01|8.54|7.83|7.31|7.92|8.87|8.07|7.56|6.14|5.51|6.55|7.72|7.03|7.91|7.77|8.83|8.45|7.66|7.9|6.97|7.12|7.07|6.86|7.4|5.15|5.66|5.67|
2020-10-24 14:28:12|adr_usa_0080|SKM|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||15.5574|12.6978|12.24|8.922|11.383|8.2363|5.95|7.011|5.538|6.3625|10.6189|13.1068|16.019|10.1942|34.1875|34.875|38.25|22.1875|25.5625|16.2|16.2|18.37|21.69|22.63|25.3|21.56|21.09|14.47|19.1|18.04|21.92|21.55|19|20.22|21.58|19.31|20.82|21.74|21.31|23.76|23.32|23.63|25.51|23.41|28|31.41|25.81|21.47|21.92|19.36|17.24|15.56|15.89|18.55|16.52|18.1|15.21|18.78|18.35|18.33|18.08|14.93|13.51|13.69|12.46|14.86|15.99|18.07|20.45|23.4|23.74|23.06|26.26|27.72|27.43|27.24|24.48|24.52|19.96|19.76|20.64|21.74|20.64|23.94|25.61|25.9|27.58|24.16|22.97|26.01|27.52|24.09|24.86|22.3|22.5|17.48|19.9|23.31|
2020-10-24 14:28:15|adr_usa_0081|SIMO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.07|13.85|13.05|14.84|13|17.43|18.12|23.49|26.5999|22.46|15.53|15.63|12.87|4.57|2.64|3.03|3.24|3.69|3.64|4.81|5.24|5.46|4.56|7.91|9.63|11.96|23.15|19.35|12.97|14.63|14.56|10.85|10.69|13.29|13.9|16.91|22.46|25.05|26.15|27.26|30.11|28.54|28.24|36.9|52.97|50.81|42|46.1|42.84|49.6|56.49|48.87|52.84|53.82|35.08|41.84|42.8|35.46|51.04|38.15|43.8|38.08|
2020-10-24 14:28:16|adr_usa_0082|SIM|price_next_month||||||||||||||||||||||||||||||||||||||||||13.88|18.13|31.5|20.13|24.25|24.75|11.63|10|10.5|6.5|7.5|5.75|4.25|3.25|4.25|3.25|4|5.3125|3.75|4.5|3.25|1.625|1.125|1.875|1.875|2.5|3.625|3.75|3.125|2.875|1.97|1.25|1.4|1|1.1|1.42|1|0.8|0.9|1.35|1.15|1.21|2.48|2.53|3.3|3.55|7.2|4.11|5.11|4.05|5.3|7.03|10.31|17.1|14.53|12.66|11.85|10.55|10.15|12.1|15.9|5.51|4.6|4.5|6.99|7.3|7.08|8.36|6.69|7.24|8.26|8.56|7|6.5|7.66|9.33|9.8|12.14|14.92|13.72|11.8401|11.13|11.09|11.28|14.49|13.29|8.24|7.98|8.53|8.2|6.23|9.96|6.7013|10.53|13.8|11.12|10.7|9.85|10.25|9.6636|9.83|8.13|9.63|9.14|8.8072|9.21|10.2274|6.25|6.36|9|
2020-10-24 14:28:19|adr_usa_0083|SIFY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.5|183|192|88.25|48.5|18.25|10.25|10.2|4.76|9.88|5.48|1.6|1.65|4.21|3.78|8.27|6.24|7.45|7.1|5.699|5.81|5.44|4.19|4.71|6.05|12.15|14.38|9.87|8.95|9.06|8.63|9|8.7199|4.57|4.76|3.25|1.91|1.52|1.37|1.3501|2.41|1.77|1.6901|1.21|2.3674|2.14|4.57|5.38|3.28|4.3|3.12|2.45|2.23|2.03|1.91|1.78|1.84|2.16|2.06|2.26|1.84|1.37|1.28|1.48|1.18|0.9626|1.25|1.11|1.08|0.776|0.9|0.7379|1.99|1.97|2.14|1.95|1.31|1.49|1.56|1.4|1.4149|1.235|0.7961|0.838|1.095|
2020-10-24 14:28:21|adr_usa_0084|SID|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||1.078|1.0568|1.0522|0.9375|0.8697|1.1042|0.9167|1.2734|1.4792|1.4583|1.5729|0.9948|1.2292|0.9896|0.6562|0.6979|0.7292|1.0937|1.026|1.8073|1.4635|1.3802|1.2969|1.4115|0.8667|0.6521|0.4046|0.6792|0.7625|0.6667|0.3375|0.6812|0.8308|1.0717|1.5625|2.625|2.9312|2.1683|2.745|2.9|3.8467|2.7883|3.6467|3.83|5.4383|5.4233|4.64|4.7467|7.2483|8.72|12.1417|14.3167|18.76|19.94|7.425|7.39|8.325|10.275|15.87|16.685|20.48|15.7|17.51|17.83|17.18|11.62|7.46|9.08|9.46|5.38|5.49|6.07|4.49|2.45|4.34|5.79|4.33|4.73|3.49|2.04|1.79|1.57|1.15|0.7513|2.11|2.9|2.84|3.63|2.99|2.33|3.37|3.11|2.6|2.08|2.41|2.67|4.4|4.57|3.05|3.39|1.3|2.04|2.91|
2020-10-24 14:28:23|adr_usa_0086|SHI|price_next_month||||||||||||||||||||||||||||||||||||||||||13.6667|22.25|25.1667|18.4167|19.0833|22.5|16.3333|19.25|21.1667|18.9167|20.5833|20.5|17.8333|17.9167|18.0833|16.3333|22.542|17.292|8.75|9.0833|5.9583|6.7083|5.0833|12.1667|12.9583|13.5417|9.5833|9.5833|10.6667|6.75|6.6667|9.1333|7.2|6.8533|8.1667|9.1333|8.9933|8.4267|11.6533|10.3067|15.0267|19.0333|27.4133|21.78|23.9|23.4933|24.32|24.5667|23.9067|20.3133|32.6733|38.6667|32.4067|28.44|32.9|37.8667|41.5|57.0267|30.6733|26.3667|22.0267|12.5067|15.3267|22.66|30.5|26.24|23.0733|25.4333|26.0333|30.0067|40.5267|32.5134|27.8467|24.24|23.6|23.02|17.8333|19.0333|24.3533|22.68|20.6067|25.84|27.89|24.37|30.81|31.03|28.53|60.43|40.44|41.91|40.14|48.7|49.05|51.08|62.34|55.98|57.28|60.5|61.78|66.02|61.34|43.85|47.84|44.88|35|27.33|25.48|26.59|22.08|19.77|
2020-10-24 14:28:25|adr_usa_0087|SHG|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.225|16.025|19.63|14.75|18.625|23.2|26.2|26.15|34.775|41.97|46.47|47.345|43.28|51.05|58.935|63.385|71.055|52.06|58.235|43.84|33.745|22.44|21.83|25.945|38.835|40.22|41.52|41.02|43.38|46.09|47|46.02|33.325|34.635|39.285|33.125|34.08|37.71|34.98|33.89|40.87|43.04|42.74|45.64|44.62|40.92|37.5|35.65|35.29|32.01|34.45|33.37|36.41|37.32|41.95|43.48|44.7|48.99|41.92|39.58|40.12|35.12|40.01|36.82|34.19|36.33|22.14|24.72|23.24|
2020-10-24 14:28:27|adr_usa_0088|SFUN|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||154.245|170.5546|179.8034|199.29|86.5128|140.5479|180.6507|144.1252|175.6614|244.6645|208.4214|228.4728|486.8814|776.7321|656.8945|494.6948|460.8052|391.6138|306.8897|324.7759|338.4259|326.6586|270.6466|234.4034|203.8086|156.7397|155.3276|159.0931|197.6897|243.3466|242.4052|166.6241|122.85|64.4845|69.6621|31.2|20.9|29.7|11.7|12.36|10.7853|
2020-10-24 14:28:28|adr_usa_0089|SBS|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.9167|1.3967|0.8167|1.2817|1.1667|1.5|1.83|2.5467|2.2083|1.91|2.04|2.2833|2.0167|2.63|2.8867|2.9|3.845|3.9317|4.9367|5.1183|5.7083|8.1517|8.6533|8.1183|7.6333|8.12|4.7917|3.8833|3.8267|4.6583|7.1067|6.625|6.8267|6.765|8.3133|8.78|9.745|10.0567|8.825|9.89|12.5117|12.7517|14.0983|13.935|15.6867|9.96|10.1|10.15|9.84|10.71|8.32|6.13|6|5.51|4.37|4.34|6.33|9.05|9.31|9.12|10.89|9.92|10.72|10.38|10.43|6.27|6.41|10.15|10.51|13.17|11.75|14.14|6.71|10.83|8.32|
2020-10-24 14:28:30|adr_usa_0090|SBGL|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:28:30|adr_usa_0091|SAP|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||12.938|12.375|9.938|12|11.375|13.125|15.375|20.25|24.969|30.563|43.25|61.5|42.1875|33.9375|31.375|31.6875|36.5625|65.1874|49.1249|55.75|51|47.64|40.3|36.08|25.7|35.06|32.6|18.7|19.14|23.5|25.51|29.35|36.54|41.46|37.3014|40.01|42.65|38.72|39.43|42.82|42.94|51.37|54.63|45.63|49.64|46.34|48|53.92|54.28|47.71|50.23|57.81|35.33|35.38|38.09|47.25|45.27|45.32|47.45|45.87|51.73|57.9|64.53|62.41|60.36|60.48|66.29|63.36|72.9|82.02|79.85|72.89|78.35|76.42|80.99|78.49|68.13|65.36|75.69|71.67|78.71|79.8|78.62|87.39|87.84|91.51|100.18|105.85|114.2|113.25|110.83|116.04|107.26|103.42|128.86|123.03|132.58|130.77|118.54|159.22|149.68|
2020-10-24 14:28:32|adr_usa_0092|SAN|price_next_month||||||||||||||||||4.3505|3.6255|4.1055|4.5548|4.5548|4.8815|4.8203|4.4935|4.3199|4.1872|3.9421|3.7582|4.1463|3.9216|4.1157|4.1463|3.8399|3.8399|3.7582|3.7173|3.1455|2.9514|3.1966|3.6049|3.6459|4.2381|4.2484|3.554|3.1863|3.319|2.941|2.962|3.493|3.524|3.942|3.83|3.902|4.238|5.301|6.066|7.047|6.664|8.502|12.837|13.5723|9.2188|9.6875|10.75|9.75|10.1875|10|10.875|10.5|10.1875|10.91|9.84|8.7|7.73|7.91|9.3|6.22|5.93|6.28|7.86|8.9|9.53|11.49|10.62|9.46|11.18|11.83|11.6|12.31|12.69|14.27|15.34|15.05|17.12|18.87|17.69|18.6|21.71|17.52|21.09|19.16|10.74|7.84|9.15|14.46|16.06|14.08|12.34|12.77|12.81|12.24|12.4|10.21|8.56|7.88|6.33|5.96|7.46|8.18|7.25|7.32|8.91|8.64|9.96|9.97|8.77|6.69|7.52|6.81|5.54|4.19|5.03|4.24|4.84|5.56|6.52|6.82|6.74|7.41|6.52|5.59|4.78|4.74|4.99|4.24|3.96|3.92|2.17|2.11|2.08|
2020-10-24 14:28:35|adr_usa_0093|RYAAY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.2692|3.4138|3.8303|3.2692|4.84|4.9682|3.8381|4.9038|5.7532|6.4744|5.8333|6.9551|10.3846|9.6154|10.3846|13.5897|12.0641|12.9744|10.4615|17.1487|15.4154|17.4872|17.3949|21.6667|21.0769|21.2103|24.7436|26.0513|18.7692|17.1641|13.5641|20.9179|23.1128|23.1282|23.5436|28.8462|27.3077|27.2|31.9077|43.8615|47.7949|41.4359|47.3026|35.3538|27.4872|26.8|18.1436|30.359|27.0769|28.8923|29.9282|28.3282|30.759|29.5897|32.8205|32.4308|29.8974|29.3949|27.6923|28.4821|36.1077|31.2205|34.2974|35.5077|43.5179|54.4103|49.6923|48.1949|59.7333|56.7487|52.6974|71.7333|67.7949|74.3179|79.3744|84.64|82.32|69.56|67.79|79.67|87.76|108.57|108.56|109.33|122.87|111.99|83.19|71.97|74.06|64.99|65.79|90|50.2|64.06|81.99|
2020-10-24 14:28:37|adr_usa_0095|RIO|price_next_month||||||||||||||||||||||||||||||10.4375|8.125|8.9063|9.375|10|9.7813|9.625|11.25|10.875|10|10.125|10.375|10.2188|10.3125|13.6563|13.0938|13.4688|14.25|12.3438|12.875|14.5313|14.0625|14.1563|16.0313|14.7813|16.1875|14.9375|16.125|16.5158|13|13.0625|14.5625|11.5|12.375|12.1875|17.0156|18.7656|17|18.6719|16.2188|16.5|16.2813|17.8725|20.2|16.8025|16.21|20.0575|18.9125|17.84|18.2025|18.525|19.175|21.1625|24.7625|27|22.4|26.2791|26.575|31.4|30.15|33.1625|38.155|51.2525|55.675|52.2225|55.3475|54.0525|61|72.28|93.75|101.7375|117.5|104.4|46.4675|21.6875|40.7375|41.895|44.5075|48.505|50.86|51.92|65.12|69.48|73.21|70.98|54.06|60.46|56.07|46.21|49.98|56.47|46.06|44.99|50.7|53.15|54.29|57.29|47.97|44.13|44.79|38.62|36.51|24.65|33.66|32.82|34.85|44.79|39.82|47.38|47.93|56.11|54.95|55.5|49.29|56.27|58.9|57.08|52.01|53.43|46.19|61.04|59.6|
2020-10-24 14:28:39|adr_usa_0096|RENN|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||270.15|160.5|75.3|53.7|80.25|67.2|60|56.4|41.4|44.7|54.6|49.35|49.2|50.85|48.6|38.7|41.1|51.75|50.7|54.9|47.85|24.45|37.05|23.55|23.16|18.45|26.61|54.96|25.86|7.08|4.5|4.44|4.35|2.97|2.3511|2.46|0.78|3.56|4.78|
2020-10-24 14:28:41|adr_usa_0098|RDY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.05|9.05|11.055|9.725|11.13|10.215|8.575|10.15|9.69|12.245|14.025|15.955|11.275|8.5|8.405|9.505|8.725|8.825|10.195|10.9|15.88|14.415|15.45|18.1|16.29|16.57|16.23|17.58|14.69|15.17|9.5|10.25|10.42|16.53|20.83|25.31|27.15|31.1|35.25|37.42|36.92|35.12|31.01|30.15|32.91|30.94|31.97|34.19|35.42|37.19|38.34|40.3|42.25|44.02|49.22|50.11|60.41|57.72|65.24|45.65|46.11|52.18|45.57|45.44|40.33|41.16|36.13|37.4|32.68|32.92|32.59|37.28|40.86|37.94|37.34|40.26|49.1|51.45|69.31|
2020-10-24 14:28:43|adr_usa_0099|RDS.B|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||27.5984|25.8584|27.55|28.8067|27.55|30.4984|30.9817|33.5434|37.8934|40.02|41.1317|51.765|49.5181|46.98|51.5481|45.0231|42.63|35.38|52.7081|56.0431|53.215|50.895|55.535|55.97|57.0581|57.9072|58.1044|58.5916|51.678|47.6412|50.054|47.4092|44.196|42.8272|41.8644|43.9524|44.2656|46.748|48.8012|50.808|54.8216|61.2248|62.4892|63.67|65.41|71.8|71.41|73.86|72|67.71|70.71|79.28|87.25|69.15|79.7|70.16|55.29|47.83|45.5|52.53|58.16|53.38|60.68|53.42|64.32|70.57|78.36|73.65|71.8|73.34|73.36|70.56|70.63|72.72|69.79|70.87|69.52|72.83|84.65|87.92|74.67|63.99|64.59|58.15|52.69|44.13|53.35|54.21|52.31|57.47|54.12|57.86|65.36|71.93|72.42|71.04|65.71|62.8|64.89|63.47|58.29|53.28|31.97|28.3|24.36|
2020-10-24 14:28:45|adr_usa_0100|RDS.A|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||29.125|27.969|31|31.75|30.719|34.75|35.781|37.719|41.344|43.344|45.063|55.938|52.688|51.25|56.5|51|49.313|40.063|58.688|61|59.938|55.063|57.375|58.25|59.375|60.35|59.53|58|50.51|49.97|52.26|45.7|42.78|41.89|40.88|43.58|44.38|47.4|48.66|50.3|54.24|58.47|58.25|61.28|62.04|68.11|68.13|70.8|69.62|68.25|69.35|77.59|87.95|71.41|80.31|70.79|55.81|49.23|45.68|52.64|59.41|55.39|62.75|55.42|64.93|70.99|77.48|73.56|70.91|71.36|71.54|68.2|68.48|70.52|67.97|68.35|66.68|69.1|78.74|81.83|71.79|61.45|63.43|57.48|52.46|43.93|52.89|51.79|49.81|54.39|52.19|56.53|63.03|70.24|69.9|68.37|63.19|61.73|63.53|62.89|57.97|52.15|33.13|29.81|25.61|
2020-10-24 14:28:46|adr_usa_0101|RDHL|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.1|11|10.5|10.7699|12.3799|14.8899|16.9299|13.09|13.79|14.845|18.36|12.36|12.61|12.33|10.8008|13.98|10.4|9.73|8.44|9.66|5.465|5.03|9.08|8.82|6.46|8.77|6.46|7.06|6.17|5.18|6.79|10.19|
2020-10-24 14:28:48|adr_usa_0102|RBS|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:28:48|adr_usa_0104|QIWI|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.08|23.21|39.08|55.86|36.32|40.03|30.82|20.7|24.64|27.62|18.73|17.55|13.96|12.81|14.91|13.17|16.93|24.03|16.1|17.24|19.01|16.76|12.81|14.21|14.47|19.66|21.27|18.49|11.62|18.47|17.2|
2020-10-24 14:28:49|adr_usa_0108|PUK|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.7273|31.9545|28.3636|28.875|26.875|32.6875|22.8|23.82|20.18|23.36|21.05|16.95|11.6|14.05|10.14|13.63|15.59|18.29|16.77|16.81|16.92|17.16|19.52|17.95|17.48|19.86|23.55|22.21|23.87|28.36|29.73|29.4|31.56|27.37|26.07|20.39|14.88|12.71|10.78|11.84|19.22|20.18|17.56|16.47|20.39|21.5|23.71|22.14|16.22|20.3|23.88|23.22|26.47|29.51|32.56|33.49|38.64|45.34|43.85|46.64|43.66|44.84|50.55|50.6|45.31|39.76|35.66|34.21|35.98|38.53|41.79|45.26|47.42|51.67|49.9|45.45|45.19|36.6|43.08|43.52|34.25|38.63|22.79|31.19|28.65|
2020-10-24 14:28:51|adr_usa_0109|PTR|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.438|20.1875|20.8125|16.75|18.3|20.42|19.08|18.51|21.32|21.62|20.75|19.92|20.95|28.75|36.2|56.73|49.87|47.18|54.38|52.69|62.65|77.4|80.55|83.5|109.15|108|105.5|137.9|115.83|155.1|193.28|182.12|131|125.01|104.3|94.59|80.98|101.78|130.74|129.8|121.5|111.86|129.46|132.73|150.67|147.08|119.67|131.89|138.56|128.35|133.75|145.65|130.47|115.67|111.47|104.7|110.92|125.03|121.75|108.09|128.36|106.7|79.3|63.81|66.09|66.24|70.95|74.75|72.9|62.3|64.62|71.67|71.84|71.71|75.27|62.81|65.7|54.5|52.57|51.62|37.32|36.17|29.58|
2020-10-24 14:28:53|adr_usa_0110|PTNR|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.75|19.125|13.625|9.5625|6.875|5.875|3.96|5.09|4.501|7.08|4.43|4.261|4.11|3.31|3.45|5.07|6.49|8.26|8.24|7.44|6.79|8.1|8.87|7.13|8.33|8.58|8.02|8.69|10.18|11.5|15.62|16.44|16.64|21.26|21.57|23.78|19.73|15.97|15.2|17|20.02|20.41|21.36|15.26|18.34|20.44|18.73|15.12|10.81|9.1|6.93|3.79|5.15|6.15|6.98|6.26|8.3|9.065|9.14|7.69|7.24|4.99|2.63|2.92|3.7416|4.48|4.43|4.9925|4.55|5.71|5.425|4.9201|5.2682|6.52|4.2|3.69|5.03|4.7|4.33|4.3357|4.51|4.0468|3.45|3.81|3.85|
2020-10-24 14:28:55|adr_usa_0111|PSO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||8.72|10.212|9.064|9.638|11.703|10.785|11.015|12.575|12.506|15.145|17.21|14.342|18.473|20.882|19.046|20.194|28.914|29.831|29.373|25.75|24.75|17.7|16.04|10.95|12.2|12.88|9.72|8.74|9.7|8.34|9.7|9.96|11.73|11.84|12.04|11.24|11.91|12.5|11.94|11.66|12.17|14.03|13.44|14.41|14.9|17.38|16.46|15.32|13.31|13.95|12.09|10.65|9.67|10.32|9.38|12.87|14.09|15.87|13.58|16.03|15.79|17.85|19.11|18.54|19.25|18.03|19.51|20.03|19.68|18.01|18.27|20.25|21.55|17.5|19.36|18.06|17.49|21.12|18.87|18.13|10.64|11.93|12.69|9.89|9.99|7.86|8.88|8.09|9.88|10.82|11.68|10.22|12.22|11.01|10.54|8.69|8.34|6.6|7.17|7.33|
2020-10-24 14:28:57|adr_usa_0112|PRAN|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:28:57|adr_usa_0113|PKX|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||37.25|23.125|27.625|33.5|25.75|22.625|27.5|23.5|20.75|22.875|24.125|28.5|16.25|23.688|17.8125|10.5|18|18.75|25.75|35.5|33.375|35.25|21|21.6875|15.8125|21|20.01|16.88|17.15|24.62|24.45|24.54|23.13|25.5|20.55|30.5|28.98|34.18|30.7532|36.1071|37.39|45|45.53|49.9|51.29|57.39|70.47|61.74|70.52|88.18|104.74|142.45|195.89|135.5|123.4|132.65|67.19|63.52|76.97|101.07|102.12|112.95|112.16|104.01|103.94|102.14|110.3|109.8|85.92|91.76|83.25|79.53|78.38|81.46|71.99|71.68|74.46|67.99|73.6|80.83|71.56|58.23|59.08|41.52|40.03|37.09|52.02|50.68|51.95|57.88|59.02|75.12|72.98|89.48|84.85|73.35|57.62|60.22|55.17|46.83|44.91|44.41|37.21|40.02|48.69|
2020-10-24 14:28:59|adr_usa_0114|PHI|price_next_month|0.7414|0.7711|0.5932|0.5042|0.4745|0.4004|0.4004|0.3559|0.4301|0.4301|0.3559|0.3559|0.7711|1.3346|2.6691|2.595|3.8553|6.9099|2.8618|2.5692|3.3597|4.2985|3.9526|4.5949|5.5336|7.0653|8.5969|5.9289|4.3478|5.6325|3.0139|4.8419|6.7688|7.9051|9.9803|13.4387|14.9704|19.375|17.4432|16.1364|16.1932|18.125|28.9205|33.9773|29.5455|28.4091|25.9091|23.6936|28.9773|31.4773|25.5118|29.3182|22.8409|26.6482|27.2164|26.9891|25.3409|30.5118|22.0455|23.8636|24.5455|20.1136|22.1591|20.9091|29.3182|26.5341|18.6932|21.0227|16.7614|13.8068|14.0909|16.8182|12.0909|11.3455|6.5545|9.4545|7.9909|5.6273|3.8182|4.9727|6.5909|8.6364|12.5455|13.7182|17.8727|20.3727|22.8182|23.6364|23.4273|26.4273|27.4091|32.5364|36.1364|35.6273|43.2818|47.8364|48.5545|51.9636|62.3636|68.4091|55.5455|51.6818|37.1818|40.2273|41.7|47.8818|48.4545|50.8818|51.1273|48.8182|56.4818|50.6364|52.7182|51.4545|50.4909|57.7455|55.2|59.3636|57.7545|62.6091|66.7909|64.0727|66.15|59.58|64.5|70.36|70.13|66.7|64.44|64.35|47.42|46.92|36.9|45.07|31.8|30.05|35.51|32.47|33.06|30.55|27.49|24.98|25.42|24.81|23.65|22.05|20.87|19.17|24.75|26.64|27.11|
2020-10-24 14:29:02|adr_usa_0115|PHG|price_next_month|4.1349|4.1655|3.7674|3.6449|3.5223|3.2774|4.0736|4.0736|3.9205|3.7061|4.043|5.5744|6.0952|4.8394|4.5943|5.2376|5.8195|6.4015|4.288|3.1854|3.7367|3.6754|3.9205|4.2575|4.3799|4.9313|5.6969|5.6357|4.9618|3.7367|2.7566|3.4304|3.4304|4.1042|4.4105|4.288|5.0537|3.553|2.6953|3.1548|3.6449|3.8899|5.1151|6.187|7.1365|7.5654|8.025|7.7189|9.4341|12.0677|9.4647|9.832|8.7912|8.1159|8.6372|9.8012|13.1094|20.0472|19.2049|16.3255|22.0834|21.7564|14.6152|19.3926|22.7385|24.7786|25.4678|36.2031|43.7378|44.0441|39.1435|37.4405|30.1876|27.0807|22.1017|26.8062|30.3935|22.0919|17.3481|16.8482|18.3086|20.3571|26.3064|29.5604|26.277|23.6958|23.3464|25.5615|24.2971|26.5808|25.6399|33.0006|33.7945|32.2753|34.1375|38.3716|40.2241|39.5968|40.5181|38.6167|36.8132|32.6183|18.1322|17.8284|17.6225|22.3075|24.5912|29.6388|32.6771|30.5013|29.8446|30.6091|28.9037|24.2775|20.4355|19.8572|19.5926|21.5724|24.5814|30.4719|27.0513|31.158|34.706|34.0101|31.3246|30.1876|27.3845|27.0415|28.0412|27.2571|26.4044|26.1496|26.9631|26.0319|29.433|28.7959|33.7357|37.4111|39.979|39.9496|41.3806|42.9488|36.4898|38.6461|42.1451|45.8597|43.0272|44.8698|43.037|54.13|50.1|
2020-10-24 14:29:05|adr_usa_0116|PBR.A|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.875|5.7|5.3375|4.65|5.2725|6.31|3.965|2.785|4|3.81|4.845|5.765|7.6875|7.46|6.1125|8.45|8.545|9.625|11.6875|15.2625|18.1125|20.2775|20.0875|17.875|21.145|22.305|28.365|33.195|48.41|45.1|54.4|23.55|19.58|27.19|33|39.42|41.63|40.33|31.07|31.09|34.09|35.58|29.74|20.29|25.6|23.8|18.17|22.1|19.33|17.63|13.46|17.16|13.34|13.48|16.27|13.93|7.16|6.86|7.56|4.25|2.76|4.18|6.44|8.59|9.65|9.57|7.59|10.11|10.49|12.47|9.34|11.53|13.81|14.24|14.9|12.91|14.84|5.86|8.32|7.06|
2020-10-24 14:29:07|adr_usa_0117|PBR|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.1563|7.6095|6.875|6.275|5.9025|4.7875|5.425|6.7125|4.3375|3.1|4.1975|4.1325|5.1025|6.075|8.24|8.475|6.8425|9.3075|9.4875|11.06|13.3475|17.025|20|22.11|22.395|19.6275|23.3725|24.9675|32.43|38.805|57.105|54.235|67.1|29.78|23.27|34.3|40.48|46.19|46.4|45.55|35.62|35.01|38.43|40.48|32.78|21.97|27.61|25.16|18.71|22.84|19.65|16.22|12.29|15.81|12.52|13.14|15.2|13.39|7.06|6.8|8.51|5.16|3.49|5.32|8.08|9.59|11.02|9.95|8.04|10.52|11.14|13.67|10.67|13.16|15.62|15.72|16.28|14.02|15.75|5.81|8.53|7.07|
2020-10-24 14:29:09|adr_usa_0119|PAM|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.75|11.9|11.73|10.1|11.41|16.94|15.22|15.32|11.06|10.62|8.3|4.19|3.61|3.51|3.86|3.2|5.17|5.46|6.21|9.95|9.63|9.27|17.8|14.67|15.46|19.26|21.06|28.65|31.68|36|54.79|58.5|65.89|69.9|59.02|38.04|30.1|35.35|25.2|34.84|17.19|15.26|10.7|11.22|10.37|
2020-10-24 14:29:11|adr_usa_0120|PAC|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.26|31.3|30.65|34.17|40.5|44.91|49.47|55.16|44.86|48.24|26.54|21.01|20.3925|19.05|25.53|27.89|33.48|36.46|31.54|35.34|41.76|41.62|39.97|32.36|35.14|37.85|38.62|43.34|58.12|63.17|49.38|52.3|52.46|58.62|66.08|66.99|64.18|66.95|74.05|88.14|80.6|87.83|104.34|97.29|75.72|100.6|111.81|103.33|106.05|100.55|99.93|108.46|90.06|92.96|105.63|96.75|126.12|53.44|71.89|86.21|
2020-10-24 14:29:12|adr_usa_0121|OSN|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.71|9.5103|9.51|4.92|2.64|4.11|2.88|2.85|2.484|2.31|1.8|1.95|3.6|3.33|2.79|3.351|2.3994|1.9218|3|2.94|3.27|2.328|2.1039|2.23|2.05|2.18|2.2312|1.69|2.7542|2.21|2.81|2.09|1.34|1.79|1.95|4.48|2.92|2.002|2.91|4.48|
2020-10-24 14:29:14|adr_usa_0122|ORAN|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.625|38.5|56.313|67.5|72.9375|81.125|85.3125|73.5|90.25|120.5625|140.125|143.125|89|88|67.56|43.46|29.12|39.59|29.23|12.84|9.6|20.69|22.98|24.66|25.5|30.27|25.31|25.56|25.75|32.44|29.73|28.71|28.22|25.84|21.8|22.09|23.55|28.07|27.59|27.91|34.06|35.6|34.78|31.3|26.68|27.56|21.81|22.61|26.46|25.82|23.73|18.4|22.11|21.32|22.69|20.86|17.58|16.08|13.68|13.22|12.04|11.2|10.34|9.22|13.26|11.96|14.84|15.68|13.76|16.88|16.4|14.99|15.74|16.62|16.9|15.66|15.25|15.19|15.25|16.08|16.52|17.4|17.49|17.3|15.76|16.29|16.49|15.66|16.22|14.75|12.51|11.95|11.39|
2020-10-24 14:29:16|adr_usa_0123|OMAB|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.85|21.85|28.66|28.76|26.98|24.21|23|16.75|11.6|11.01|8.27|9.65|12.43|13.8|15.13|13.355|15.01|15.7|15.59|17.65|13.8|14.4|16.14|16.4|18|24.19|34.09|25.08|28.31|26.94|28.6|31.7|35.9|36.96|40.42|42|40.56|36.56|44.57|47.31|48.05|32.32|43.92|48.52|44.23|42.56|39.18|45.48|56.78|42.9|45.73|50.51|47.62|59.61|23.45|37.24|38.16|
2020-10-24 14:29:17|adr_usa_0124|OIIM|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.75|13.5|7.25|5.95|10.8|12.94|24.35|17.6|10.7|7.65|11.06|10.45|18.25|17.1|23.85|16.55|14.8|10.49|10.27|10.02|14.275|13.22|10.09|10.18|7.69|6.75|8.43|9.61|12.71|16.205|9.89|8.03|6.27|3.25|2.64|3.38|4.78|4.98|5.2|6.76|6.01|6.15|6.18|6.82|6.3|4.15|4.025|5.425|4.27|3.3|3.25|3.26|3.25|3.13|2.95|3.38|3.31|2.3|2.41|2.57|2.75|1.77|1.54|1.53|1.62|1.69|1.89|2.27|1.84|1.88|1.749|1.37|1.72|2|1.54|1.59|1.3805|1.28|1.7121|1.23|1.69|4.99|
2020-10-24 14:29:20|adr_usa_0125|OIBR.C|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||812.5|830|411.5|450|441|457.5|565.5|532|298.5|325|332.5|258.5|255|217|168|87|105.5|77|70.5|40.74|33|16.35|10.05|7.8|4.4245|3.15|1.35|3.25|5.7801|4.13|6.34|6.3|7.8|5.47|5.9|4.24|3.67|1.88|1.84|2|1.07|1.1|0.4|1.07|1.49|
2020-10-24 14:29:21|adr_usa_0126|OIBR|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:29:21|adr_usa_0127|NVS|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.8905|39.4307|38.0878|43.0625|41.03|33.13|38.91|34.52|39.15|40.37|40.62|38.66|37.76|38.3|39.3|46.62|42.48|44.92|46.6|47.89|46.68|47.75|50.89|53.49|56.3|55.95|58.59|57.55|55.09|55|55.06|58.51|51.56|57.69|53.31|48.7|38.18|39.85|51|52.37|53.6|49.42|59.45|57.73|55.27|61.58|58.05|57.93|54.37|55.78|61.49|64.28|71.06|71.23|76.72|79.47|84.51|89.52|86.87|91.67|103.24|99.17|92.35|85.75|75.19|81.72|76.81|72.83|73.96|83.13|86.39|85.34|80.91|76.96|82.2|75.4037|80.24|90.44|86.6|94.79|84.2|87.8|87.43|
2020-10-24 14:29:23|adr_usa_0128|NVO|price_next_month|0.575|0.5763|0.6538|0.5325|0.51|0.3925|0.2188|0.3063|0.2563|0.3388|0.2513|0.2938|0.3025|0.3188|0.3013|0.3625|0.3713|0.39|0.2013|0.235|0.2838|0.3413|0.4|0.4188|0.4263|0.5188|0.42|0.4975|0.4425|0.5413|0.5488|0.66|0.65|0.7025|0.7575|0.8588|0.8225|0.905|0.8738|0.9463|0.9163|0.81|0.9438|1.06|1.07|1.085|0.93|0.92|1.05|1.165|1.29|1.3|1.31|1.45|1.665|1.865|2.025|2.125|2.17|2.87|3.235|2.64|2.3225|2.47|1.9925|2.22|2.38|2.4775|2.72|3.845|4.25|3.994|3.97|4.53|4|3.575|2.92|2.376|2.761|2.745|3.63|3.35|3.567|4.001|4.798|5.112|4.995|5.345|5.085|5.187|5.156|5.581|6.435|6.15|7.52|8.583|9.841|10.491|12.469|12.55|13.738|12.702|10.702|10.626|9.502|11.678|12.43|13.486|16.42|17.206|20.96|22.626|25.478|24.404|21.26|23.836|29.404|30.908|32.058|36.87|35.326|33.784|33.334|39.67|45.39|46.05|45.18|44.56|56.27|58.96|53.18|55.87|55.79|56.97|35.54|36.17|38.68|42.4|49.79|55.5|46.94|49.77|43.18|47.02|49.01|47.92|55.22|60.83|63.33|65.33|73.62|
2020-10-24 14:29:25|adr_usa_0130|NTZ|price_next_month|||||||||||||||||||||||||||||||||||||||||39.375|38.75|60.625|66.25|67.8125|71.25|80.625|80.625|93.44|90.625|100|121.875|130|113.125|113.44|115|111.25|137.815|111.875|122.5|128.44|124.6875|90.9375|106.25|95.625|90.625|91.25|55.625|55|52.1875|59.375|65.6|59.95|64.95|58.2|72.6|68.75|64.35|52.7|46.7|45.05|42.5|54.8|55.15|54.3|50.95|51.45|52.35|45.75|41.95|40|37.05|37.5|34.5|35.2|45.3|38.25|37.35|32.45|19.75|19.85|14|15.55|8.95|7.75|9.7|15.9|19|23.45|17.45|16.7|18.75|22.05|16.9|12.25|15|13.8|10.75|9.95|11.15|10.4|10.35|10.7|13.05|15.2495|11.8|9.3495|8.6|9.75|10.405|8.95|7.6|7.65|8.25|8.3465|11.55|16.2|13|10|7.9|8.2|7.5|5.9635|5.85|4|1.8929|1.6|1.5477|0.84|1.7812|6.87|
2020-10-24 14:29:28|adr_usa_0133|NTES|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.5469|0.2313|0.1|0.0594|0.0735||0.0475|0.04|0.072|0.124|0.605|0.9465|1.8775|3.3935|2.046|2.8075|1.8855|2.1215|2.5925|2.49|2.786|4.061|2.829|4.638|4.534|3.32|3.91|3.41|3.81|3.724|3.794|3.856|4.2|4.38|4.006|5.842|6.808|8.122|8.37|7.25|6.614|7.568|7.328|10.388|9.794|8.728|9.026|11.116|11.734|10.404|8.498|10.974|12.746|13.814|15.662|13.656|15.876|17|19.762|23.76|26.798|26.296|34.424|27.438|37.368|50.84|43.632|53.6|58.83|53.76|68.398|56.348|51.252|42.28|45.95|54.89|52.3|53.758|64.932|67.708|88.858|89.39|
2020-10-24 14:29:30|adr_usa_0136|NOK|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||2.348|2.285|2.563|4.125|3.485|2.336|2.281|2.203|2.899|4.186|4.039|5.352|5.516|4.75|8.36|10.8906|11.6328|18|18.5469|21.2656|28.8906|45.75|56.875|44.3125|42.75|34.35|34.19|21.81|20.51|23.45|16.26|12.4|16.62|14.39|16.57|15.3|16.99|20.66|14.01|11.527|15.42|15.28|15.98|15.95|16.82|18.38|22.66|19.85|19.88|22.1|25.25|28.64|39.72|37.14|30.07|27.32|15.18|12.27|14.14|13.34|12.61|13.69|12.16|9.51|10.7|10.7|9.23|5.8|6.73|5.04|3.65|1.69|2.67|3.92|3.38|3.94|7.63|6.92|7.5|7.93|8.27|7.6|6.58|7.05|7.42|7.2|5.87|5.77|4.48|4.52|5.73|6.39|4.89|4.81|6.01|5.4|5.62|6.35|5.28|5.41|3.65|3.88|3.58|4.78|4.3|
2020-10-24 14:29:32|adr_usa_0137|NOAH|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.99|18|15.57|13.82|8|6.07|8.05|4.87|4.32|5.96|7.44|10.15|17.8|17.29|14.3|15.16|14.2|21.91|24.51|22.98|25.03|26.34|23.64|25.3|26.62|22.07|25.34|29.54|34.05|45.65|48.41|48.6|36.53|45.2|51.51|44.62|28.88|37.6|22.97|29.94|27.29|
2020-10-24 14:29:33|adr_usa_0138|NMR|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||18.4|19|19.7|22.35|21.5|18.1|17.6|15.05|11|12.75|13.3|12.3|12.55|12.2|7.6|8.95|11.35|11.775|15.425|18.4|27.8|24.7|22.4|17.6|20.5|18.5|13.65|12.3|13.64|15|12.08|11.44|10.55|13.76|17.08|17.19|18.34|14.72|13.3|14.21|13.72|11.94|15.12|19.5|22.89|18.24|17.53|19.21|20.63|19.19|17.47|16.37|15.97|14.02|13.61|7.97|5.33|7.95|7.4|7.75|7.49|5.47|5.3|6.3|5|4.97|3.67|3.19|4.23|3.65|3.43|5.96|5.8|8.1|7.78|7.59|6.42|6.95|5.49|5.49|6.08|7.1|6.09|5.55|4.47|3.51|4.42|5.94|6.01|5.96|5.72|5.99|5.93|4.76|4.79|4.01|3.77|3.55|4.51|5.15|3.99|4.51|4.63|
2020-10-24 14:29:35|adr_usa_0140|NICE|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||5|7.0315|8.9375|10.4065|10.875|11.75|16.125|28.5|18.7815|24.375|18.4375|7.4375|11.219|14.125|14.9375|13.125|27|32.1563|37.5|36.4375|8.875|4.4375|6.595|6.4|7.91|6.37|5.55|3.975|4.42|5.55|7.74|9.955|13.2|12.675|11.525|10.53|15.25|17.99|20.41|23.095|24.5425|23.4|27.92|30.29|30.08|36.19|35.89|39.39|31.55|29.71|28.25|20.7|23.79|24.78|22.5|30.55|31.6|32.7|25.96|32.26|35.29|37.41|36.86|32.55|34.63|38.51|37.16|32.7|34.99|34.89|36.64|40.72|40.18|45.09|41.04|39.64|50.18|58.98|64.01|57.28|56.64|61.97|64.22|66.66|68.61|67.52|78.01|81.03|92.1|92.58|105|105.05|107.73|125.67|142.85|153.93|158|157.01|186.85|237.12|
2020-10-24 14:29:38|adr_usa_0141|NGG|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.9491|37.5|42.1364|46.6364|43.6364|47.7273|50.4545|42.5455|38.7818|34.0036|35.9455|37.08|38.7273|39.7091|38.7927|35.2909|36.7855|35.8691|40.2436|43.1455|44.2036|46.6364|51.5455|51.7964|50.6836|50.9782|53.5527|54.7855|58.44|69.9818|75.8727|86.8036|78.8618|86.1273|93.2509|78.8727|74.0182|64.3091|58.0909|42|47.7709|51.5673|59.4327|55.1018|40.7455|49.6145|48.96|52.0909|54.1309|54.4691|53.5855|54.6545|58.0909|60.48|62.9564|65.5855|61.7673|64.56|70.1891|74.6509|82.2|76.5055|76.2982|72.4473|70.5164|76.5273|75.2073|77.8255|81.2509|70.2|62.9236|70.1236|61.92|63.32|57.66|58.82|57.72|52.84|49.78|53.78|53.88|55.78|62.2|55.76|56.16|60.85|
2020-10-24 14:29:40|adr_usa_0142|NCTY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||600|461.4|790.5|505.5|533.7|862.5|755.4|658.5|950.4|1117.2|1456.5|1013.703|591.9|632.7|756.6|463.2|421.5|424.5|259.5|232.5|246|210.6|128.1|154.5|240|203.4|179.4|96.3|204.6|171.6|163.8|132|88.5|77.1|97.8|72|82.2|73.8|80.4|70.926|47.7|50.1|42.3|33.6|83.7|69.9|49.2|52.2|34.2|31.2|30.084|28.503|23.43|13.89|10.199|12.1|10.7|22.1|12.1|9.2|10.498|4.178|7.621|3.125|
2020-10-24 14:29:42|adr_usa_0146|MTLS|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.52|11|9.17|6.94|9.1|7.96|7.005|7.06|7.065|8.35|7.68|9.06|12.34|14.85|12.36|11.35|12.93|13.19|20.59|17.13|17.35|18.35|18.51|17.63|22.49|40.25|
2020-10-24 14:29:43|adr_usa_0147|MTL|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.6667|14.2|18.48|17.1533|22.5|16.7066|17.3666|13.9333|13.3333|16.3067|22.2333|28.24|37.1266|60.8333|83.0799|89.04|26.36|8.54|10.32|14.7|33.84|44.78|62.26|39.06|50.68|67.52|63.52|47.2|18.56|19.12|18.78|11.94|14.06|14.22|8.94|5.5|6.34|4.56|4.02|3.68|2.1|1.2586|2.94|2.16|1.7598|1.53|1.83|1.84|3.04|6.76|5.49|4.79|5.09|5.35|4.46|3.37|3.15|2.19|2.08|2.03|1.82|2.98|1.47|1.72|1.5|
2020-10-24 14:29:45|adr_usa_0148|MT|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.0509|13.5563|19.5151|17.1316|26.9637|24.7291|39.0303|31.2838|22.4946|10.5769|7.1506|6.9361|7.5081|3.623|4.6002|4.7909|6.9599|4.9577|5.4583|8.39|9.7963|12.8711|19.5211|27.3868|35.8244|76.0108|73.3412|75.9869|64.2361|65.7854|67.5731|91.7897|70.0996|81.3975|96.1754|127.7572|154.1667|186.5827|164.3682|194.2338|199.7398|75.0812|62.2101|64.8797|72.3878|91.8612|112.9555|108.8558|67.0248|81.8027|89.9544|85.3304|82.7561|45.4062|47.1224|40.1148|38.2795|35.1332|42.546|29.8656|26.3618|33.6078|41.9024|39.1852|36.5633|29.5319|25.8375|22.858|21.9761|15.3738|9.6295|15.57|14.16|18.81|22.53|24.12|23.12|26.47|34.91|31.86|29.71|28.01|21.28|22.57|17.29|14.76|16.91|10.28|11.32|13.77|
2020-10-24 14:29:47|adr_usa_0149|MR|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||357|203.25|91.2|91.95|71.7|43.95|26.25|20.85|43.5|52.2|39.75|37.2|42.6|38.25|40.65|19.95|24.45|20.1|14.0504|14.01|5.49|3.53|7.52|2.83|4.08|4.75|
2020-10-24 14:29:48|adr_usa_0153|MOBI|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:29:48|adr_usa_0154|MIXT|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.12|13.15|13.5|10.81|9.96|9.29|6.33|7|7.18|5.82|4.41|3.79|4.57|6.25|6.3|6.12|7.66|9.8|12.67|16.03|17.78|13.07|15.57|16.3|16.1|13.46|13.95|8.69|8.75|8.74|
2020-10-24 14:29:50|adr_usa_0156|MFG|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.87|14.4|13.07|14.01|11.49|9.62|7.99|9.49|8.6|6.16|4.03|4.44|4.04|3.81|4.06|3.26|2.96|3.78|3.17|3.39|2.9|2.8|3.1|3.37|3.14|3.71|4.05|4.25|4.31|4.38|4.02|3.99|3.46|3.31|3.59|4.3|3.88|4.04|2.97|2.81|3.28|3.61|3.56|3.71|3.55|3.7|3.66|3.34|3.43|3.22|3.12|2.89|3.05|3.08|2.32|2.47|2.48|
2020-10-24 14:29:51|adr_usa_0158|MBT|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.35|2.5938|2.8062|2.505|2.45|2.455|3.701|3.58|2.991|3.053|3.989|4.257|5.916|8.708|8.849|13.8|11.771|15|13.4|14.104|14.24|15.872|14.744|13.476|12.156|15.012|18.324|23.332|25.816|28.796|38.616|33.552|29.28|15.7|11.196|13.472|13.472|19.56|20.364|22.996|20.86|22.75|20.63|21.08|18.08|11.91|15.73|18.45|17.23|17.63|18.75|20.49|19|22.74|20.17|17.28|19.1|14.44|8.11|10.65|8.7|7.44|5.87|7.9|8.82|7.79|9.4|11.13|8|10.34|10.57|11.41|9.01|8.53|7.97|7.92|8.66|7.96|10.46|7.58|8.82|8.73|
2020-10-24 14:29:54|adr_usa_0159|LYG|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40|35.4878|38.4146|41.7073|40.9756|39.6098|36.7805|42.6927|40.6829|39.8927|30.322|28.1951|22.7122|30.3512|28.9463|33.8634|30.6927|29.6976|31.3366|34.8|35.239|34.2439|32.2537|34.4683|37.7268|39.3756|39.9805|44.1463|44.078|43.9902|44.6732|33.7366|37.239|22.8683|18.0488|7.2488|4|4.17|6.08|3.57|4.07|3.62|4.59|4.26|3.91|3.02|2.26|1.64|1.9|1.87|2.48|3.25|2.93|3.97|4.89|5.45|5.12|5.08|4.78|4.38|4.76|5.29|4.59|4.3|3.89|2.74|2.65|3.22|3.23|3.48|3.61|3.73|3.88|3.34|2.99|2.67|3.38|2.89|2.93|3.3|1.57|1.49|1.35|
2020-10-24 14:29:56|adr_usa_0160|LXFR|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11|12.55|15.94|15.65|16.59|21.31|20.1|19.41|17.1|14.4|13.03|12.55|12.61|9.98|10.85|12.09|11.5|10.97|11.62|12.98|12.14|15.86|12.93|17.99|23.03|17.25|25.61|25.18|15.15|18.13|13.34|13.6|13.04|
2020-10-24 14:29:57|adr_usa_0162|LPL|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.05|14.01|17.2|22.6|22.66|21|21|22.75|16.78|16.44|15.18|17.87|23.62|24.74|24.6|23.91|17.95|9.14|9.08|11.5|12.66|14.13|17.29|18.73|16.94|17.67|17.26|16.91|13.16|7.96|11.67|12.06|9.79|12.76|13.73|13.85|12.11|11.71|12.07|13.2|15.77|15.29|16|14.79|11.12|9.78|9.18|11.26|12.51|12.6|13.44|13.53|16.17|13.8|14.12|11.96|8.86|8.62|8.57|8.84|7.19|5.59|6.8|4.7|5.16|6.51|
2020-10-24 14:29:59|adr_usa_0164|LOGI|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.4917|15.3667|19.4667|13.9333|15.8875|13.2833|9.7667|12.7625|13.0208|15.1042|18.2292|39.0625|60.4167|73.7|58.8542|49.4792|45.0542|60|4.6042|8.1729|9.375|8.9792|4.9479|7.0229|6.575|5.825|6.8063|9.769|9.35|9.3354|10.2125|11.6229|12.8938|14.2625|16.9083|20.8583|16.4667|15.8675|17.7583|24.3417|23.2083|23.2917|25.075|25.8833|22.15|20.6|18.825|12.3083|8.8667|11.2083|15.55|14.7667|14.8667|11.6833|15.5417|15.025|14.3|10.99|9.11|7.81|7.85|10.44|8.73|7.8302|6.88|6.55|8.75|14.05|15.19|12.57|11.76|13.22|14.17|14.71|13.92|14.86|16.09|15.72|22.73|24.89|31.37|36.92|36.07|34.25|36.68|44.25|38.48|30.96|41.54|39.53|41.04|47.21|44.35|65.14|80.65|
2020-10-24 14:30:01|adr_usa_0165|LND|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.6|9.54|6.67|5.55|5.07|4.3|3.86|4.7|5|4.89|4.8|4.41|4.07|3.78|4.27|3.7|3.19|2.7|3.35|3.12|2.82|3.12|3.6762|3.55|3.45|3.9199|3.63|4.25|3.69|3.83|3.49|3.4799|4.3|3.99|4.29|4.2|4.8|3.4348|4.19|4.02|
2020-10-24 14:30:03|adr_usa_0166|LITB|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.35|12.49|8.06|6.61|6.91|6.2|6.4|5.04|4.02|2.82|2.85|2.5|3.45|2.89|2.9801|2.83|2.89|2.47|2.21|2.2|2|0.9098|1.02|1.4|1.46|1.1599|1.05|0.75|0.9376|1.88|
2020-10-24 14:30:06|adr_usa_0168|LFC|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.725|3.36|2.8775|3.2313|3.3062|3.2487|3.4425|3.7875|4.6125|6.525|7.7062|10.3275|18.5833|15.1967|18.3333|31.4767|25.4667|18.2467|17.2|18.7167|15.6733|16.7|18.4633|23.4533|25.31|24.6967|22.3367|22.2033|20.86|19.1033|17.5033|13.0633|12.5667|12.85|13.8067|14.82|17.4867|12.92|11.4233|13.13|14.53|14.1267|13.31|13.8533|18.8667|25.0333|19.39|18.58|15.19|11.88|10.57|13.3|13.29|14.78|15.49|15.34|16.14|13.99|12.37|10.66|10.55|13.56|12.71|11.93|13.78|9.97|12.58|11.78|
2020-10-24 14:30:08|adr_usa_0169|LEJU|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.86|11.58|14.07|12.3|8.22|6.96|6.35|5.34|4.96|4.5|4.94|4.2|3.15|2|1.61|1.54|1.22|1.53|1.63|1.34|1.67|1.2999|1.91|2.019|1.7|2.1|2.01|
2020-10-24 14:30:09|adr_usa_0173|KUTV|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:30:09|adr_usa_0174|KT|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.313|44|33.625|58.4375|41.25|49.875|35.125|29.5625|23.02|21.32|18.49|21.09|23.6|22.65|22.49|22.19|17.53|19.33|21.37|19.2|18.75|17.97|18.27|21.05|20.4|20.49|22.55|21.83|21.98|21.04|20.74|25.36|22.21|23.74|24.42|25.42|24.49|22.61|16.2|15.64|14.72|14.18|16.92|17.85|20.11|19.12|21.53|19.76|20.29|18.9|14.63|14.79|13.72|14.03|15.38|17.14|15.82|15.74|17.06|14.7|13.45|14.84|16.31|13.7|13.39|12.81|13.04|11.41|13.41|14.66|16.01|13.84|16.9|16.43|14|15.98|14.08|13.46|14.71|14.67|12.51|12.04|11.05|11.11|8.71|10.01|9.73|
2020-10-24 14:30:12|adr_usa_0176|KOF|price_next_month|||||||||||||||||||||||||||||||||||||||||||3.1111|3.8611|3.5278|3.3611|3.4307|2.1111|2.2083|2.5973|2|2.7917|2.986|2.6527|2.625|3.4027|3.875|6.236|4.7987|18.5|17|17.6875|16.5|12.5625|20.6875|16.375|13.875|15.25|18.5625|19.875|19.1875|21.75|19.5|21.86|20.09|23.25|27.78|22.27|20.88|18.29|21.25|22|20.2|23.3|21.26|20.5|20.12|25.93|22.83|28.51|25.71|29.86|32.2|30.43|34.74|40.02|38.89|45.43|46.32|47.01|52.14|56.77|31.84|37.78|39.34|46.2|53.94|61.91|70|68.5|79.47|79.18|79.77|96.3|89.84|98|105.95|111.19|127.91|158.08|178.66|141.2|121.54|106.24|111.96|106.73|105.8|81.29|79.9|75.55|76.68|70.14|87.29|78.58|75.01|62.02|72.71|84.98|68.44|76.2|65.64|62.49|56.99|62.19|64.12|61.34|54.98|60.95|41.31|41.39|41.75|
2020-10-24 14:30:16|adr_usa_0178|KEP|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||19.625|19|21|23.875|24.75|26|27.75|20.625|18|22.125|17|18.5|8.188|11.5|9.3125|8.8125|12.75|17.3125|16.5|17.8125|15.75|15.0625|16.375|16.5625|12.1875|10.93|9.43|8.88|8.71|9.36|10.7|10.23|8.41|8.31|9.42|9.07|10.85|10.04|9.39|9.27|11.48|13.81|14.8|17.47|16.33|22.72|22.8|19.14|19.78|22.87|20.68|23.73|22.25|20.13|16.43|15.95|9.9|9.94|10.68|13.37|13.88|16.25|15.04|14.09|13.21|12.73|12.1|12.08|11.03|12.33|9.5|11.05|12.89|15.01|14.32|12.63|13.24|16.31|19.14|20.27|21.86|19.32|21.54|21.55|22.4|21.8|26.9|27.19|21.81|18.34|19.81|20.07|17.62|16.62|17.39|14.68|11.96|15.33|12.17|11.73|10.88|10.57|9.61|7.83|9.4|
2020-10-24 14:30:19|adr_usa_0179|KB|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.7547|41.2|45.65|51.76|31.95|33.58|24.47|36.9|33.97|42.69|41.86|28.95|34.56|38.49|45.31|47.77|59.63|73.72|88.48|84.4|76.63|78.27|94.1|91.29|88.6|67.08|64.4|57.09|41.57|26.87|30.09|34.44|51.61|51.44|47.24|39.39|47.33|54.84|51.24|48.91|36.18|32.45|35.5|33.89|34.03|36.83|32.4|28.92|35.4|39.33|35.8|34.75|35.78|32.25|34.61|31.5|30.77|27.09|28.17|27.71|35.47|36.06|41.62|50.07|50.49|59.33|54.93|47.29|46.36|41.75|40.32|37.62|36.14|40.43|26.8|29.55|34.76|
2020-10-24 14:30:22|adr_usa_0181|JRJC|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||117|96.5|66|60.2|59.5|65.4|57|56.4|49.4|48.8|60.9|110.2|435|179.9|150|165.1|116.2|82.5|91.7|91.805|87|76|75.8|69.8|77.9|67.1|45.5|34.49|19.5|16.9|21.1|14|12.9|12.7|13.301|11.52|18.1|65.5|48.2|40.2|46|53.8|56.5|45.6|43.2|57.6|55.3|42.9|42|34.8|34.6|16.8|23.3|31.4|23.6|19|17.8|8.4|15|8.9|7.115|8.38|4.96|7.4|8.0301|
2020-10-24 14:30:23|adr_usa_0182|JOBS|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.25|24.1|8.51|6.59|5.415|7.395|9.365|11.165|6.65|8.69|8.31|10.25|11.03|9.005|8.265|8.3|4.4|3.275|3.595|5.67|7.405|9.15|9.68|9.7|19.13|25.41|29.275|29.605|22.085|21.25|28.575|23.095|22.74|24.05|30.345|32.7|36.175|39.185|34.75|36.06|29.85|36.15|33.88|33.63|31.25|28.92|30.45|29.78|32.34|33.69|39.76|45.7|61.73|61.22|88.29|95.78|63.35|62.96|88.65|75.45|76.74|85.85|65.98|67.17|77.08|
2020-10-24 14:30:25|adr_usa_0183|JMEI|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:30:25|adr_usa_0184|JKS|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.01|10.2101|31.89|20.61|25.76|26.68|5.72|5.25|5.7|3.58|3.97|6.59|4.2|9.32|23.8|36.48|31.24|30.08|25.55|17.8|27.38|25.52|25.14|26.02|19.74|20.42|15.33|15.63|16.66|20.35|25.23|24.33|19.37|13.72|10.44|10.93|19.87|22.77|15.26|22.74|15.23|21.36|47.77|
2020-10-24 14:30:27|adr_usa_0185|JHX|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.075|2.85|3.075|2.55|2.49|2.4376|3.492|2.79|3.12|3.42|3.6|3.6|3.84|3.65|4.83|5.09|5.086|5|4.334|4.234|4.994|4.54|6.048|6.612|6.668|6.85|5.67|5.494|7.474|6.812|7.864|6.45|5.24|6.08|3.834|4.028|3.17|3.14|3.348|7.034|7.842|6.642|5.396|5.55|6.624|6.37|6.326|5.8|7.1|7.94|8.09|9.278|9.724|10.134|8.624|9.726|11.56|13.26|12.9855|10.52|10.416|11.874|13.628|12.7|11.07|13.56|16.51|15.6|15.91|15.63|15|13.98|17.61|17.48|16.41|14.85|11.1|12.92|13.24|16.26|20.29|12.15|18.56|24.47|
2020-10-24 14:30:29|adr_usa_0186|JD|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.9|27.79|25.69|24.02|30.03|30.61|27.71|30|26.52|20.86|27.49|25.82|31.44|39.76|38.34|43.51|39.44|38.54|24.32|22.27|31.24|31.45|28.19|38.32|41.99|61.67|76.69|
2020-10-24 14:30:30|adr_usa_0188|IX|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.6876|28.8542|30.5209|45|50|69.1667|70.4167|74.6875|60|49.625|41.5|50.8|42.44|43.4|38.15|36.3|27.61|30.65|22.69|30.4|43.35|43.2|56.6|55.3|54.1|66.6|66.79|73|91.25|132.88|160.03|116|138.5|148.99|131.86|129.99|114.3|79.93|77.64|68.81|59.32|29.12|20.39|28.9|33.04|38.9|44.61|36.58|42.35|49.485|43.31|50.19|37.62|42.81|46.97|46.02|50.02|52.83|61.93|72.8|79.12|84.87|72.34|80.97|65.83|58.97|73.34|72.88|69.99|67.89|67.88|68.6|70.93|80.09|75.16|78.79|81.24|89.35|87.92|81.8|81.17|75.98|72.98|75.94|74.51|84.74|53.93|59.97|62.91|
2020-10-24 14:30:32|adr_usa_0189|ITUB|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.5728|1.0655|1.4225|1.4881|1.0018|0.5766|0.9034|1.04|1.1894|1.4644|1.8942|1.7449|1.6866|2.1481|2.6902|3.0206|3.3327|4.415|4.5625|5.4641|5.3002|5.9887|6.6862|6.5988|8.1798|9.788|8.9211|8.6989|8.8473|6.352|6.3202|5.7191|6.9349|9.544|10.7871|10.2361|8.7426|11.6568|10.91|11.1331|9.1797|7.5678|9.1068|8.2326|6.2837|6.9531|7.841|7.6452|6.1357|7.2026|6.5865|7.6233|8.4132|8.27|7.0083|6.584|6.1267|4.5273|3.703|4.9939|5.9152|6.8061|7.44|8.32|7.5533|9.4733|9.12|10.1267|7.36|7.6533|10.27|8.6|9.84|8.04|8.56|4.1|5.05|3.95|
2020-10-24 14:30:34|adr_usa_0190|IRS|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||22|23.499|23.8746|21|28.8751|30|28.8751|30.4988|36.499|34.9989|43.6247|33.7485|31.937|37.5979|35.9659|25.025|22.2444|32.3995|27.322|29.1958|31.2469|29.0456|22.8084|20.3625|19.9589|13.12|13.5016|7.5824|4.3538|4.9408|4.3049|5.0876|6.51|9.74|8|10.4|10.6|8.1|6.7|9.51|12.24|11.26|12.27|11.57|11|13.31|11.59|14.37|17.87|20.92|18.35|17.86|12.93|13.92|10.9|3.59|3.55|3.8|5.8|8.64|9.31|12.71|10.95|15.32|15.9|12.66|12.68|10.12|10.13|7.88|7|7.22|8.85|8.62|7.78|11.45|9.73|13.29|15.84|14.73|15.44|18.12|16.91|17.99|11.18|14.83|18.48|18.74|21.46|25.22|22.26|29.12|28.72|22.95|18.66|13.37|15.44|9.39|10.3|5.14|5.32|3.29|3.8|3.1|
2020-10-24 14:30:36|adr_usa_0191|IRCP|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.563|17.875|14.25|11.85|6.6|3|1.8|1.99|2.72|3.25|3.49|4.2|3.89|6.45|5.29|4.79|5.73|7.99|10.76|9.77|9.51|9.49|8.59|8.21|11.1|12.45|13.36|19.8|17.662|15.9|16.75|13.995|9.7899|4.6|4.35|6|7.4|10|9.3|8.5|11.8|15.98|14.69|21.84|14.5|13.88|16.9|14.001|15.98|16.457|14.1|18.03|18.85|22.7|17.4|20.5|21.4|23|34.74|31|33.99|34.4|36.7|38|48|42.05|43.5|56.6|58.5|55.55|45.01|30.19|22.54|17.4999|19.54|21|11.955|16.411|6.5|6.365|7.79|
2020-10-24 14:30:38|adr_usa_0193|ING|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.25|24.125|20.969|31.407|34.563|20|31.5625|27.3125|26.3125|28.25|29.8125|28.9063|34.3125|33.5938|40.0938|32.335|32.475|26.91|24.65|26.68|23.49|15.33|17.33|12.91|17.33|19.57|24.31|23.03|23.36|26.2|29.32|29.61|29.1|29.39|35.73|39.55|39.6|44.19|43.95|42.88|44.61|45.53|37.42|38.23|31.22|19|10.94|6.7|9.33|16.58|11.07|10.53|8.95|10.68|9.56|12.85|10.53|6.8|7.44|8|6.16|8.16|9.92|7.14|9.69|11.95|14.38|14.78|13.71|14|12.27|15.16|17|14.81|12.66|11.52|10.65|12.22|14.41|14.93|17.94|18.47|19.1|16.74|14.79|12.89|11.33|12.73|11.54|9.99|12.25|5.1|6.81|7.08|
2020-10-24 14:30:40|adr_usa_0194|INFY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.6992|0.9297|2.498|5.7656|6.5625|5.5313|3.3047|3.2344|1.7344|1.8188|1.0375|2.2609|1.9734|1.7203|1.6969|2.286|1.9187|1.6325|2.5109|3.1359|2.7141|2.9131|3.6806|4.2206|4.2669|4.7775|4.6744|5.0281|4.7094|4.7969|6.2225|6.9775|6.4962|6.2737|6.4725|5.2637|4.4763|5.3375|3.5162|3.325|3.595|4.4075|5.9512|7.1225|7.8812|7.4275|8.6175|9.61|8.9712|8.34|6.5825|6.6813|7.03|5.7562|5.9325|5.3575|6.625|5.0675|6.21|6.9413|6.5938|6.7162|7.4262|7.975|9.0775|7.94|8.94|8.12|9.1|8.915|7.85|7.37|7.545|7.47|7.29|8.075|8.675|9.67|9.52|9.63|10.55|10.69|10.97|10.31|8.5|10.24|15.72|
2020-10-24 14:30:42|adr_usa_0195|ILIAY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.25|10.35|11.59|11.99|11.35|10.99|12.06|11.109|10.279|10.43|9.47|11.71|11.6|12.94|11.83|10.25|8.18|6.05|7.03|5.47|5.25|4.45|6.25|6.6|8.3|8.3|
2020-10-24 14:30:43|adr_usa_0196|IIJI|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:30:43|adr_usa_0197|IHG|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.1506|12.9315|14.4033|18.5335|16.3109|18.516|21.0187|21.5087|20.6686|21.7712|21.0712|25.3239|28.4391|27.3189|27.3036|35.925|38.3445|39.0489|32.0354|21.8674|25.1751|20.4279|18.4985|13.7973|12.5569|14.6548|20.627|21.9899|25.0832|25.9407|28.3756|31.1166|32.4183|32.1273|26.8442|28.253|34.7459|36.7519|37.3889|40.9048|43.5061|41.3622|42.3341|46.9934|46.6504|55.1599|45.3707|50.5555|54.2759|52.983|47.7322|50.041|54.8036|40.8653|43.8007|49.6386|54.0253|58.2526|57.1053|66.8947|62.9053|67.5368|65.6632|58.7053|63.33|68.52|59.55|66.13|37.13|47.12|51.44|
2020-10-24 14:30:45|adr_usa_0199|IBN|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.8864|2.7273|1.0682|1.2614|1.2945|0.8727|0.6727|0.8582|1.2|1.2727|1.0836|1.1418|1.1182|1.3982|2.1818|3.2091|2.9182|2.0873|2.5018|3.5945|3.6455|4.1273|4.4618|5.4291|4.9236|4.28|5.62|7.68|7.0545|9.3236|9.9273|11.2109|7.0818|5.0636|3.2418|4|3.0818|5.0727|7.1836|7.1473|7.76|6.5855|9.3436|8.7836|8.8182|9.0073|6.2418|5.1182|6.0691|6.0455|7.3236|8.2727|7.5564|6.7655|5.6818|6.5455|7.8327|9.2364|9.08|11.0091|9.5455|9.4545|8.2364|6.9455|6.4455|6.5909|6.7636|6.8182|7.9636|9.07|8.26|9.85|8.74|7.97|8.29|10.5|11.25|12.56|11.86|14.92|8.64|9.6|10.63|
2020-10-24 14:30:47|adr_usa_0200|IBA|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.375|18.125|16.438|10.875|8.75|10.125|11.3125|9.1875|7.125|9.875|7|7.125|8.5|6.8125|6.15|6.25|6.1|7.25|9.8|9.5|8.65|8.43|8.2|10.1|9.85|10.93|11.29|10.08|11.75|13.99|14.8|16.61|20.99|19.55|17.42|18.8|21.98|25.67|29.09|33.09|31.09|32.7|28.76|29.23|24.6|14.58|11.6|21.5|19.05|23.45|21.52|17.78|19.96|24.95|28.09|24.1|22.79|19.05|19.71|21.51|23.85|27.42|33.11|36.02|39.4|41.84|43.79|53.73|58.49|47.97|52.34|53.86|58.95|47.9|52.0704|50.52|52.1|47.35|54.87|57.21|67.61|59.18|61.65|61.54|55.23|43.16|45.62|52.23|50.82|51.82|31.38|34.83|38.26|
2020-10-24 14:30:49|adr_usa_0201|HTHT|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.28|3.7825|5.75|5.6125|4.765|4.5725|3.14|3.5|3.0075|2.9825|3.99|4.22|3.8875|3.9225|4.845|7.755|6.0275|6.24|6.3775|6.25|5.0725|5.455|6.5575|7.68|9.115|9.445|11.52|12.565|15.415|20.0475|30.4675|38.7325|33.18|41.34|30.31|28.73|43.17|36.03|32.75|41.5|29.17|34.24|43.73|
2020-10-24 14:30:50|adr_usa_0202|HSBC|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||20.297|22|24.125|27.328|24.75|26.75|33.828|38.172|42.078|58.75|39.328|41.672|48.828|39.5|38.078|42.422|61.672|60.25|61.5625|61.125|57.1875|69.3125|72.1|77.7|65.34|58.82|55.01|56.91|60.01|57.82|55.7|53.7|54.69|61.55|75.07|77.6|72.1|73.84|81.03|83.03|80.05|80.99|78.76|83.18|86.68|90.96|95.47|91.83|92.36|93.16|99.52|75.31|86.79|82.51|59|38.84|35.6|50.7|55.39|53.51|50.89|51.08|52.11|54.64|54.47|48.87|43.66|41.83|45.17|41.8|49.36|56.86|54.86|56.75|55.04|51.49|51.32|53.39|51.02|45.72|49.63|45.07|39.07|35.4|33.33|32.75|37.63|42.6|41.17|50.09|48.77|53.91|50.26|48.42|41.09|42.13|43.57|40.16|37.79|36.29|25.73|22.65|20.88|
2020-10-24 14:30:52|adr_usa_0204|HNP|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||10|6.438|7.25|9.625|8.313|8.688|7.813|8.875|7.625|10.625|12.125|13.657|11|11.375|11|5.4688|6.875|5.3125|6.7188|6.2188|6.0625|4.4688|4.625|8.3125|7.625|9|11.495|10.805|12.15|13.475|14.65|16.175|14.5|16.365|18.95|26.925|30.85|33.275|36.64|31.9|30.03|28.15|30.42|29.25|27.01|27.72|29.3|26.09|31.52|35.98|40.59|44.78|48.05|32.97|33.65|28.17|19.61|28.52|27.23|31.26|25.51|22.26|23|23.39|22.89|22.38|22.19|19.64|17.97|24.06|23.79|28.57|31.84|40.67|46.4|41.7|41.34|36.64|39.28|44.31|49.55|55.75|56.92|48.45|43.89|33.04|28.39|24.59|24.62|26.17|27.36|28.45|26.6|25.76|26.12|30.02|22.06|25.3|25.43|23.35|18.81|19.41|14.93|16.94|15.17|
2020-10-24 14:30:54|adr_usa_0205|HMY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||8.125|7.688|7.5|4.75|4.375|1.875|4.422|4.281|4.9375|4.8125|4.625|3.9375|7.125|6.3125|6.125|5|4.875|4.7813|4.8125|5.4|5.69|6.87|10.61|16.73|14.66|16.76|12.01|12.85|14.03|16.88|13.01|10.7|13.36|8.76|7.43|8.51|10.97|13.95|14.79|16.03|13.79|15.27|15.56|14.37|10.16|11.63|11.41|11.48|10.03|10.84|9|9|11.98|10.72|9.7|10.36|11.41|12.12|14.78|12.91|12.38|12.06|10.14|9.4|7.87|8.88|6.17|3.71|3.23|2.56|3.27|3.06|2.13|1.94|1.92|1.34|0.7617|1.06|4.05|4.1|2.85|2.35|2.78|1.64|1.9|1.9|2.31|1.66|2.04|1.87|1.92|2.23|2.92|3.72|2.85|5.05|5.77|
2020-10-24 14:30:56|adr_usa_0207|HMC|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||8.719|7.938|8.188|8.094|8.875|11.063|11.313|12|11.906|13.5|15.625|16.516|16.719|18.485|18.2031|18.5|15.3438|18.5938|22.0938|21.5156|21.0313|16.4063|22.125|18.3438|17.2969|19.1375|20.5775|22.975|18.15|20.24|22.69|21|18.08|16.7|16.68|19.76|20.05|21.34|20.15|24.2168|24.29|26.25|24.1|25.77|27.81|28.45|35.43|32.95|35.33|39.33|34.43|36.02|37.43|31.54|31.75|31.99|24.77|22.66|29.06|32.13|30.97|33.91|33.79|31.77|36.03|43.54|38.35|39.78|29.9|34.05|36.04|31.5|30.16|37.69|39.98|37.14|39.96|37.51|33.3|34.88|32.12|30.22|33.53|33.96|33.13|27.02|26.96|27.12|29.83|29.72|29.1|28.02|31.09|35.29|34.36|30.66|28.5|30.07|27.89|24.88|26.97|25.6|24.05|24.35|24.79|
2020-10-24 14:30:59|adr_usa_0208|HKTV|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:30:59|adr_usa_0209|HIMX|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.15|5.42|5.61|4.67|5.49|5.65|4.14|4.07|4.95|5.2|3.03|1.74|2.82|3.5|3.09|3.16|3.25|2.89|2.38|2.51|2.36|2.04|1.1|1.07|2.17|1.87|1.96|2.76|5.09|5.4|10.53|14.24|11.6|6.78|9.76|7.6|6.3|7.89|7.67|6.95|10.95|9.18|8.64|6|9.01|8.08|10.84|10.74|6.34|7.38|6.42|3.96|3.19|3.4|2.15|4.09|2.83|3.95|3.65|
2020-10-24 14:31:00|adr_usa_0210|HDB|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.466|1.4|1.375|1.532|1.32|1.406|1.355|1.58|2.2|2.337|3.31|3.119|2.711|3.272|4.05|4.215|4.849|5.438|5.432|5.857|5.179|6.01|7.157|6.625|8.628|10.933|13.182|10.044|7.336|8.772|6.741|6.238|9.136|12.326|13.463|14.547|14.533|18.847|16.32|17.382|18.002|15.745|13.63|16.715|16.8|18.895|20.555|18.585|18.15|15.91|17.225|20.51|24.145|24.28|24.965|29.705|31.225|30.935|30.25|30.5|33.005|35.99|29.59|38.43|44.02|46.7|50.67|49.1|53.035|43.085|51.79|56.715|65.655|56.78|63.7|40.76|47.76|54.85|
2020-10-24 14:31:02|adr_usa_0211|GWPH|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.98|8.91|17.01|38.2|59.02|107.35|79.8|69.61|91.39|123.51|87.41|68.37|74.43|92.2|133.14|112.38|119|103.33|110.88|134.41|112.18|140.72|156.95|108.88|165.28|175.77|108.65|103.62|84.52|125.35|96.57|
2020-10-24 14:31:04|adr_usa_0212|GSK|price_next_month|3.4994|3.4369|2.6871|2.6871|3.0308|2.7496|3.062|3.3432|3.6557|4.3742|5.2804|6.124|7.5612|7.1238|6.6239|9.8108|11.8105|14.1851|9.9983|9.3734|8.6861|8.4361|10.0608|10.6232|11.6231|12.248|11.0606|12.123|12.5604|15.4974|15.06|17.8095|19.0593|21.9963|27.7454|30.7449|26.6205|27.4954|25.1208|20.7465|18.3719|15.8723|20.2466|19.7467|17.2471|17.622|19.25|19.625|23.625|23.875|27|29.125|24.25|27.75|31.5|31.875|39.375|42.5|42.578|53.813|56.563|60.813|62.25|75.563|58|52.188|59.875|52.75|62.813|57.125|58.188|52.55|53.57|57.76|53.4|48.22|48.05|39.5|37.69|38.76|40.52|38.31|43.29|44|42|40.9982|42.4|44.57|50.55|47.44|51.99|51.24|56.88|55.33|53.25|54.13|57.78|51.08|51.25|47.38|44.11|46.56|38.7|35.26|30.76|38.29|41.16|39.01|37.29|35.17|39.04|36.33|43.66|44.42|44.79|44.54|46.23|46|44.9|45.61|51.64|50.96|52.63|51.54|55.37|48.37|45.49|44|46.15|43.44|43.06|41.29|42.91|45.07|40.01|39.31|40.9|40.52|36.43|37.51|40.11|41.59|39.06|39.2|41.13|41.28|45.8|46.8|42.07|40.32|35.29|
2020-10-24 14:31:07|adr_usa_0213|GSH|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||20.25|17.75|19|23.625|21.25|20.25|17.625|11.125|10.813|6.625|7.5|5.75|6.1875|7.25|6.25|5.6875|5.4375|5|6|6.1875|7|8.95|7|8.6|9.1|9.18|8.82|9.11|8.87|9.6|13.3|15.3|14.88|14.18|14.14|19.9|16.61|18.2|15.8401|15.78|20.06|18.5|20.1|35.24|33|38.66|39.86|36.45|26.99|23.19|26.03|19.7|17.58|22.33|21|21.05|20.42|17.8|19.48|20.46|19.26|20.97|15.61|17.87|19|15.63|17.35|19.81|24.12|19.97|26.8|22.15|21.06|18.7499|19.704|24.9|28.27|22.13|21.43|24.39|23.78|23.2|26.85|29.99|31.1|25.0892|29.56|34.63|29.2678|26.2|19.85|18.75|19.26|17.73|15.94|16.9|10.44|10.61|8.7|
2020-10-24 14:31:09|adr_usa_0214|GRVY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50.36|34.04|39.2|33.32|28.6|34.4|27.64|20.44|23.6|25.08|25|16.44|13.12|5.08|4.76|3.88|2.16|3.4|5.84|7.56|7|7.96|5.92|5.96|7.36|7.64|6.72|5.12|6.32|9.32|7.12|5.04|5.84|5|4.56|4.6|3.92|4.04|3.2|3.28|2.22|2.0376|1.5555|1.715|1.6948|1.5803|2.2144|2.55|5.325|9.515|9.215|16.24|48.15|41.25|28.275|17.5|45.42|64|44.18|31.54|34.22|30.15|54.71|127.36|
2020-10-24 14:31:11|adr_usa_0216|GRFS|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.4935|5.4026|5.1333|7.4381|9.2952|11.4524|12.815|14.52|14.785|15.35|17.505|21.025|21.845|17.545|17.215|16.535|15.395|15.89|15.85|15.33|16.54|15.65|16.1|18.97|20.56|21.18|23.35|20.58|21.7|21.05|18.99|20.02|21.08|19.73|24.17|19.18|18.7|17.93|
2020-10-24 14:31:13|adr_usa_0217|GRAM|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.13|19.56|21.35|17.04|18.07|14.47|12.14|7.475|6.86|3.84|2.8|4.22|7.21|8.31|6.88|3.66|3.26|5.1|2.87|3|3.38|2.93|2.75|3.665|3.03|2.25|2.49|1.38|2.22|2.34|
2020-10-24 14:31:14|adr_usa_0219|GOLD|price_next_month||||||||0.5938|0.6719|0.7813|0.7813|0.9219|1.2344|1.3594|1.7657|2.4688|3.9532|5.5|4.2813|4.625|5.1875|4.7188|4.2813|4.75|5.125|6.3438|6.6875|8.5|8|11.0625|9.75|9.5|9.625|11.5625|12.5|13.6875|11.375|14.4375|14.8125|14.625|22.25|27.875|27.125|27.875|23|22.5|23.875|19.875|24.125|24.875|23.125|29.375|30.625|27.875|26.125|26.875|22.375|22.813|20.563|19.375|22.4375|16.375|21.375|19.0625|20.125|18.5625|18.3125|16.375|16.8125|15.9375|13.375|15.47|16.44|14.89|15.7|17.035|20.07|15.32|15.07|16.45|14.95|17.12|19.47|19.7|19.23|19.1012|22.51|21.86|22.32|24.5|25.25|31.46|30.48|30.8|31|29.62|28.11|32.9|44.13|51.44|38.62|42.35|22.74|37.49|29.1|34.9|35.93|34.82|43.55|41.1|48.09|47.51|55.63|47.57|49.5|49.26|40.43|32.88|40.5|31.92|19.71|16.97|19.39|19.28|17.47|18.08|11.87|12.78|13.02|7.06|7.69|9.91|19.37|21.86|17.59|18.44|16.72|16.91|14.45|14.38|13.47|11.19|12.55|13.39|12.72|16.26|17.36|18.52|25.72|28.91|26.81|
2020-10-24 14:31:17|adr_usa_0220|GOL|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.3|19.39|28|24.4|29.1|31.75|54.86|56.1|71.42|64.78|58.5|57.02|64.6|52.78|44.38|31.04|17.24|8.76|10.52|6.9|11.92|20.5|30.66|26.38|25.06|34.68|32.62|26.5|26.36|14.52|14.02|12.12|9.02|11|12.84|11.44|5.94|9.38|8.7|10.96|11.08|10.54|10.92|5.18|4.12|2.18|1.1606|1.35|2.642|4.124|3.398|5.962|5.824|9.128|9.42|12.4|5.45|6.22|12.86|13|21.81|15.03|17.83|3.74|7.28|6.37|
2020-10-24 14:31:18|adr_usa_0222|GGB|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0009|0.0009|0.0009||0.0004|0.0006|0.7051|0.6891|1.266|1.0871|1.1111|1.0363|0.8974|0.7094|0.5043|0.4265|0.9444|1.0009|0.9162|0.6513|0.8291|0.7991|1.33|1.7389|2.5078|2.6656|2.84|3.8444|3.5244|3.5889|3.4167|4.7933|6.01|8.0133|7.565|6.61|7.725|9.36|13.475|13.675|14.245|16.65|21.41|6.15|7.03|7.03|9.67|15.54|17.59|17.67|13.23|13.35|14.59|12.36|10.8|7.99|8.27|9.18|9.1|9.37|9.4|7.58|5.89|7.91|7.58|6.16|6.09|4.8|3.42|3.13|2.16|1.74|1.15|2.17|1.79|2.91|3.37|3.18|3.16|3.41|3.99|4.68|3.81|4.13|4.13|3.87|3.98|3.21|4.96|2.14|2.94|3.95|
2020-10-24 14:31:21|adr_usa_0223|GGAL|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.5|14.6875|18.75|14.25|11.75|5.54|2.9|1.23|0.53|0.92|2.36|2.6|3.95|5.03|7.65|8.51|5.32|6.52|8.29|7.7|8.1|8.49|6.91|7.65|6.04|6.66|8.69|10.7|9.53|8.21|7.15|6.71|4.86|5|2.15|1.8|3.18|5.55|5.63|6.26|5.99|10.3|15.71|13.47|14.25|8.99|7.29|5.94|4.395|5.68|6.9|5.29|5.4|9.67|9.74|12.7|15.71|11.73|15.18|22.99|19.45|20.29|26.1|27.17|30.67|31.6|28.25|39.15|42.71|53|66.92|66.59|35.78|21.64|30.7|25.61|36.4|13.06|15.8|6.83|10.89|6.79|
2020-10-24 14:31:23|adr_usa_0224|GFI|price_next_month|14.3648|14.9567|11.4596|13.504|16.1403|12.159|11.7286|10.3836|11.2982|8.3391|5.9181|7.8549|6.8865|4.5731|5.9181|7.3169|11.352|12.0514|9.3614|8.931|9.0386|8.0701|7.5321|7.3169|7.9087|9.1462|10.4374|13.5578|9.6842|10.007|9.5766|8.8234|8.3391|10.9754|10.007|10.545|9.1462|8.931|6.4561|6.1871|8.0163|11.621|9.6842|10.6526|9.8994|12.3742|13.5045|10.007|12.3742|12.3208|9.469|12.697|13.6654|11.2982|11.3524|7.8282|7.3436|6.0799|6.1875|5.7571|5.8105|4.0355|5.0306|4.0355|3.4975|2.5824|4.0889|3.4433|2.8245|3.1205|2.5555|3.2819|3.822|3.5552|3.9425|5.5264|10.4159|8.5909|9.469|11.3025|8.7373|10.3126|12.3269|11.0787|8.7545|8.8344|12.4129|9.7444|8.5651|9.2882|11.3628|20.298|21.8733|17.948|14.4273|14.5392|15.4688|14.2207|15.5549|12.9122|11.621|10.1662|5.7244|9.0472|8.9525|10.3814|10.9754|9.8305|11.5694|11.6468|13.575|13.6611|15.3569|13.4201|15.004|14.1432|11.0787|11.1045|10.7688|10.0027|7.46|6.03|4.6|3.48|4.23|3.94|3.19|5.9|4.57|2.76|2.53|3.4|4.7|6.21|4.15|3.51|3.25|3.99|3.97|4.28|3.82|3.74|2.66|4.1|3.75|5.05|6.18|6.4|7.34|13.09|11.58|
2020-10-24 14:31:25|adr_usa_0226|GENE|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||66.875|41.875|61.875|62.5|61.25|87.5|277.5|402.5|606.25|380|135|100|225|123.4|138.4|106.6|40.2|26.82|34.8|36.6|58.2|53.8|81.8|108|82||||208|200|187|156|166.48|159.7|151.6|115|74.002|81.6|76|61.4|51.4|29|27.6|48|29.4|28.2|26.998|24|19.4|17.976|47.8|47.2|206|81.2|74.4|56.6|64|71.4|51.2|45.6|47|47.4|31.2|29|21|11.77|8.4|17.76|12.12|7.88|8.44|9.84|8.8|7|4.92|4.76|3.48|3.4804|5.76|4.36|4.24|4.56|3.1996|3.5824|2.5204|2.04|4.73|1.61|2.35|3.41|
2020-10-24 14:31:26|adr_usa_0227|GAME|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:31:27|adr_usa_0228|FWP|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||122.5|155.05|199.85|272.79|189.21|133.14|132.3|125.65|141.33|107.52|138.81|146.3|43.82|31.43|17.29|18.9|17.5|6.58|8.6289|7|7.1057|6.48|5.18|6.37|6.4698|
2020-10-24 14:31:28|adr_usa_0229|FORTY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.5|28.438|43.25|33.688|16.375|25.375|26.625|28.25|25.125|43.25|49.875|55.5|41.4375|31.75|20|19.45|13.1|15.73|11.06|10.1|8.25|8.19|9.25|13|13|19.31|20.17|20|15.12|17.62|18.44|12.5|11.44|10.58|10.32|11.25|9.5601|12.716|12.84|14|13.7|12.84|13.64|9.8601|8.8|7.98|4.58|7.0699|9.222|12.27|13.18|11.67|14.4701|19.75|19.6|17.91|12.42|15.49|17.04|14.4001|16.5825|16.99|19.15|21.94|25.5|27.2|31.17|28.08|26.26|21.86|26.2|29.8874|29.22|26.18|30.15|34.11|38.77|39.9|39.3199|39|41.2|42.75|36.3086|35.2379|41.83|35.6401|51.98|49.5|61.55|68.32|60.2125|82.38|90|
2020-10-24 14:31:29|adr_usa_0230|FMX|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.9167|11.25|6.2083|8.8333|11.5417|13.9375|11.125|13.4167|15.5|14.6458|12.6667|10.375|12.85|14.35|9.8667|11.7767|15.4333|13.6333|11.87|12.1667|10.98|13.75|12.3333|12.8333|16.1067|15.3433|14.9267|17.57|17.3|20.2766|22.3666|24.8533|29.0566|28.8666|32.7966|39.1166|37.4966|39.89|38.91|35.68|44.39|43.96|30.84|31.8|28.14|30.58|43.39|48.71|48.67|44.24|53.47|56.68|60.18|68.28|66.32|70.18|80.64|91.02|93.37|101.3|124.74|102.66|96.46|94.06|92.35|95.13|87.3|84.57|95.81|89.89|93.51|90.88|90.97|90.48|95.46|76.45|92.36|96.91|94.81|95.39|96.57|93.18|95.52|89.4|96.14|97.44|91.6|96.66|59.76|60.64|58.87|
2020-10-24 14:31:32|adr_usa_0231|FMS|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||12.3125|14.5625|15.375|14.375|13.094|11.3125|12.594|10.469|7|11.9375|10.3438|9.875|11.5|13.5313|11.7188|13.625|14.3438|13.625|11.35|11.84|12.5|10.02|9.97|8.05|3.805|7.1|8.255|8.63|9.915|11.8|11.055|12.51|12.93|12.545|13.705|14.27|15.175|17.92|20.035|19.035|21.4|22.41|24.825|22.93|26.39|28.705|25.435|27.52|26.11|23.085|19.505|22.565|25.13|26.44|28.315|27.01|31.375|28.04|36.11|37.315|34.33|35.24|34.07|34.97|37.26|33.81|33.81|31.56|32.76|34.87|34.75|33.88|33.39|36.25|43.29|40.68|40.82|42.47|44.68|43.16|41.37|42.34|41.74|48.37|48.26|52.64|50.63|48.59|49.01|33.82|41.65|39.94|33.17|36.52|34.75|43.65|42.38|
2020-10-24 14:31:34|adr_usa_0232|FLY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.5|18.15|14.44|9.59|7.39|6.33|4.38|6.65|9.271|10.85|10.8|10.48|13.01|13.53|14.24|12.95|10.87|13.1|12.12|12.8|13.58|13.35|15.43|15.97|13.92|16.29|14.45|14.15|12.49|13.65|14.63|15.79|13.24|12.62|11.95|10.62|11.88|13.74|13.03|13.56|14.3|12.99|13.37|14.13|14.13|11.03|14.8|17.16|20.11|19.54|5.15|7.15|7.82|
2020-10-24 14:31:36|adr_usa_0233|FLML|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:31:36|adr_usa_0234|FENG|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.75|10.1|5.5|5.72|7.51|4.67|3.45|3.55|4.43|5.25|12.23|10.1|10.64|10.77|9.12|8.4|5.81|6.51|4.65|5.75|4.09|3.7|3.835|3.21|3.48|2.6|5.84|6.67|4.31|4.53|3.95|3.16|4.46|3.24|2.57|1.98|1.18|1.56|1.38|
2020-10-24 14:31:37|adr_usa_0236|ERJ|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.56|30.69|39.31|40.8|36.41|12|23.55|20.51|20.7153|14.48|15.93|13.51|19.46|21.42|33.1|32.45|29.2|26.95|30.4|30.39|32.2|38.4|41.27|37.55|36.71|40.02|39.01|47.03|50.06|47.93|45.77|41.96|26.66|21.81|17.4|15.53|15.53|23.37|22.98|23.88|21.97|28.8|29.55|34.14|29.14|24.54|26.43|32.11|24.93|26.22|27.68|33.34|37.16|33.73|31.93|35.5|38.15|37.95|34.47|31.34|30.26|26.48|28.93|24.85|21.72|17.34|20.61|22.14|19.53|22.91|24.98|25.88|23.71|19.98|23.11|19.11|20.63|16.9|19.78|6.99|6.08|4.66|
2020-10-24 14:31:39|adr_usa_0237|ERIC|price_next_month|||||||||||||||||||||||||||3.9883|4.8281|4.7578|7.2188|5.957|5.6641|5.0977|4.707|4.1992|3.1445|3.457|3.5742|3.0664|3.6914|5.7031|7.0117|8.75|7.1094|7.0703|8.5156|9.5215|8.418|10.4785|11.6406|13.3496|12.8906|12.7344|12.6953|17.2656|21.0449|21.0156|28.2813|27.6563|24.1406|32.1484|34.6094|28.2813|34.8438|33.75|40.0781|53.4375|93.2031|110.5469|98.125|69.375|59.375|32.15|26.8|21.35|21.7|12.45|4.8|3.945|4.065|4.53|7.13|8.54|11.505|13.335|13.355|14.455|14.665|14.725|17.18|16.4|18.24|17.735|15.74|18.91|19.895|19.085|18.705|15.025|11.36|12.61|10.48|7.07|7.99|8.53|9.72|10.4|9.68|11.53|11|10.98|12.37|15.2|12.5|10.41|9.27|9.995|9.25|8.8879|11.6|12.31|11.73|11.985|12.29|11.98|12.43|11.84|12.13|10.92|10.73|9.74|8.9|8.09|7.47|4.87|5.89|6.49|6.42|6.25|6.44|7.55|7.86|8.66|8.91|9.9|8.71|8.72|7.86|8.46|11.55|12.36|
2020-10-24 14:31:42|adr_usa_0241|ELP|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.25|17|12.688|13.813|9.188|5.8125|4.625|8.6875|8.5|6.75|8.75|8.75|9.1875|9.625|9.25|8.45|7.1|5.22|6.32|7.82|4.1|2.19|3.04|2.55|3.17|3.59|4.71|3.88|3.29|3.9|3.95|5.18|5.41|7.9|8.18|10.1|9.3|11.85|11.81|12.05|17.57|16.83|14.83|17.19|18.62|12.02|11.53|11.87|13.52|18.99|22.6|20.85|21.45|24.49|25.05|29.41|25.7|17.86|21.14|23.93|21.03|16.4|14.63|15.68|13.02|14.15|12.35|13.24|15.22|13.71|12.41|11.72|11.25|8.25|5.07|7.47|9.7|10.28|9.05|10.28|7.91|9.19|7.36|7.81|5.81|5.78|8.65|9.19|13.19|11.83|17.18|9.91|11.57|10.97|
2020-10-24 14:31:44|adr_usa_0243|EDU|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.125|8.7975|10.595|13.72|16.4975|20.455|16.4025|15.4375|15.135|13.0325|13.345|15.2725|20.5375|19.165|22.505|23.22|22.405|26.28|28.225|28.8575|29.57|23.76|27.04|24|16.58|20|17.86|21.49|24.43|30.62|26.75|27.1|23.38|20.42|24.52|22.9|22.1|29.45|34.48|42.57|45.9|43.34|59.68|72|91.34|101.57|95.47|91.71|58.57|56.57|90.87|95.88|112.72|126.16|117.09|137.64|162.1|
2020-10-24 14:31:46|adr_usa_0244|EDN|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.65|22.44|23.41|22.1|20.05|10|6.29|4.62|3.84|5.98|8.9|8.17|7.8|6.55|8.86|13.07|10.9|10.44|6.15|6.88|3.7|2.3|2.15|2.31|2.15|2.03|4.81|5.05|8.33|13.93|10.22|9.15|17.43|13.18|13.25|16.99|14.91|17.6|21.2|28.63|34.92|31.52|42.53|50.78|57.23|33.14|22.14|27.76|18.56|19.26|7.03|5.73|3.2|4.27|2.9|
2020-10-24 14:31:48|adr_usa_0245|EDAP|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.5|8.375|7.25|6.625|4.375|1.75|1.438|1.438|1.75|1.875|1.25|1.781|1.625|0.875|0.625|1.72|2.55|1.4|2.08|1.82|2.12|1.289|1.45|1.5|1.8|1.7|1.789|2.08|2.13|2.04|3.74|4.75|4.2|3.65|6.69|12.7|11.33|8.09|6.15|6.88|7.01|6.25|4.45|3.9|2.91|1.71|1.9|1.15|1.45|3.68|2.59|3.3168|2.03|2.2|4.95|3.83|3.31|1.75|1.67|1.73|1.854|1.8501|2.1|3.8|2.74|2.76|2.93|2.9525|5.77|1.17|2.45|3.3675|3.37|4.39|3.9701|3.66|3.23|2.85|3.34|2.47|3.2|3.232|2.71|2.319|3.05|2.6|2.3|5.21|2.8|4.62|4.47|2.23|2.49|4.44|
2020-10-24 14:31:50|adr_usa_0246|EC|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.2|18.4|17.9|23.8|28.67|24.89|28.78|28.92|43.8|41.7|42.63|43.68|39.42|44.97|63.13|56.68|59.43|62.11|54.01|42.02|45.84|37.97|40.97|36.39|30.94|16.5|16.34|12.29|9.92|6.82|8.21|9.18|8.96|9.4|9.42|8.84|9.54|16.14|19.76|20.04|26.86|17.51|21.58|18.1|16.78|20.5|11.33|11.27|9.93|
2020-10-24 14:31:52|adr_usa_0247|EBR.B|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.95|11.31|11.92|12.88|14.35|18.99|18.49|15.37|16.36|17.2|19.95|16.83|11.58|14.55|12.38|9.85|8.93|5.34|5.81|3.83|4.96|4.19|5.14|4.62|3.95|2.89|2.4|2.65|2.51|2.48|2.85|5.6|7.22|7.93|7|5.2|8.12|6.86|7.3|4.22|5.59|9.15|9.56|9.3|9.88|9.55|4.9|6.34|5.88|
2020-10-24 14:31:53|adr_usa_0248|EBR|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.75|10.5|8.75|11|10|9.75|9.125|5.76|5.375|7.31|8.5|4.75|2.13|3.4|3.31|3.45|5.15|8|6.5|5.35|9|6.1|6.3|6.9|8.75|8.95|12.15|11|11.1|11.75|11.341|15.15|15.2|13.05|15.4|18.5|10.05|11.61|12.24|14.32|15.95|22.74|14.97|12.74|13.84|13.71|16.06|12.48|8.46|9.93|9.2|6.75|5.99|3.22|3.19|1.99|2.94|2.46|3.24|2.89|2.52|2.13|1.95|1.86|1.41|1.22|1.76|4.62|5.99|6.81|5.55|4.52|6.84|5.41|6.33|3.79|4.2|8.2|9.22|9.71|9.02|9.52|4.36|6.75|5.39|
2020-10-24 14:31:55|adr_usa_0249|E|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||13.152|13.952|15.1|20.5|19.6|23.6|19.252|23.052|24.652|22.052|28.824|26.824|23.9|27.15|25.25|24.95|25.05|21.55|19.45|22.9|22.2|25.3|25.8|24.156|24.6|24.46|29.72|31.84|28.02|31.5|28.104|29.76|31.464|37.7|40.668|41.516|45.956|47.4|52.176|55.576|57.168|58.15|57.54|60.17|58.4|63.95|64.75|76.63|73.38|74.44|70.06|72.65|38.98|48.9|39.49|44.49|51.87|52.48|48.02|37.88|44.31|44.22|50.18|47.3|40.45|43.14|43.05|44.26|44.46|50.06|47.14|41.06|46.48|47.32|50.2|55.3|42.7|34.98|36.07|33.5|34.97|29.42|29.97|31.93|29.38|32.66|32.5|29.81|33.1|33.75|37.74|37.8|36.3|32.84|35.59|32.66|30.41|31.56|20.26|19.58|15.6|
2020-10-24 14:31:57|adr_usa_0251|DRD|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||90.47|70|73.75|40|21.25|17.81|27.19|22.19|31.875|25.625|21.875|13.75|23.75|15.625|12.8125|10|10.3125|6.875|9.69|10.8|13|14.7|34|45.6|40.4|41.1|24.1|25.3|30.2|40|33.9|25.9|21.6|14.5|8.7|10.8|13.2|17.5|15.5|14.3|13|8.12|7|6.9|7.57|8.81|9.9|6.35|4.6|5.62|8.43|7.73|7.19|7.67|5.17|4.4|5.39|4.87|5.24|4.94|5.45|6|6.69|6.49|6.67|7.83|7.75|5.1|5.57|3.91|3.72|3.13|3.21|1.81|1.83|1.76|1.81|1.95|4.53|8.06|4.67|5.47|5.03|3.11|3.62|3.32|2.75|2.58|2.43|2.15|1.88|2.92|4.6|5.49|8.81|16.15|12.5|
2020-10-24 14:31:59|adr_usa_0252|DQ|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||51.25|51.55|61.2|37.25|16.95|9.2|10.35|4.45|4.25|8.29|6|10.02|27.16|41.93|42.66|30.8|42.09|21.8|26.57|18.42|18.15|16.37|18.7|22.95|20.45|19.85|18.51|20|29.94|63.14|54.55|38.69|27.3|24.74|36.24|43.63|44.94|53.36|50.19|88.69|172|
2020-10-24 14:32:00|adr_usa_0253|DL|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.63|4.25|4.28|5.54|7.08|6.8499|6.68|5.74|3.44|4.96|4.55|3.29|3.47|2.1|2.22|3.75|3.1|3.3|4.13|4.95|7.22|11.05|16.16|17.54|17.5|13.99|15.82|17.54|14.26|12.6|13.81|14.74|10.7|13.11|11.8|10.21|8.53|6.9|9.5|8.29|7.4|7.82|6.87|6.6499|5.3|5.7|9.08|6.55|8.9|9.65|
2020-10-24 14:32:02|adr_usa_0254|DEO|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||29.594|30|29.094|30.203|34.203|42|40.406|37.438|49.5625|49.625|38.0625|45.1875|44.8125|44.1875|41|32.625|31.5625|36.375|36.3125|44.6875|41.61|44.76|41.37|44.75|51.93|47.68|50.74|44|41.25|42.32|45.28|53.02|54.1|54.05|51.75|56.6|60.5|58.42|57.96|59.56|62.15|67.19|71.04|79.53|82.31|83.4|89.74|83.68|82.78|70.1|62.4|57.57|46.15|57.44|62.13|68.19|71.59|63.53|70.99|74.83|77.09|83.66|79.78|88.6|95.1|103.59|113.41|118.84|121.78|116.02|121.85|130.45|125.9|130.41|112.59|112.24|113.8|117.25|112.11|107.75|108.84|113.19|109.99|104.27|115.74|119.33|135.82|145.56|141.37|145.53|131.94|139.28|163.2|172.63|158.28|169.85|123.69|137.33|138.87|
2020-10-24 14:32:04|adr_usa_0257|DBVT|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.9|26.65|23.33|30.4|35.35|35.08|36.51|32.81|36.85|34.49|34.28|35.51|45.94|26.04|23.77|19.28|20.22|7.75|8.81|8.71|8.54|11.16|3.84|4.57|1.78|
2020-10-24 14:32:05|adr_usa_0260|CYOU|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:32:05|adr_usa_0261|CX|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.8602|8.8262|7.7504|8.7384|7.1137|6.5428|7.7601|9.7343|7.3069|8.9861|10.451|9.3444|7.6512|7.8198|6.253|8.0587|8.1641|9.5446|10.4264|10.0075|10.0189|12.5833|13.1946|14.9616|17.8106|21.7626|23.4594|20.7825|21.7099|23.902|24.3938|26.1995|23.1151|17.7684|19.2228|15.3094|8.2694|6.5903|5.2062|5.7725|9.3967|8.8706|7.9718|7.5004|6.4517|8.1083|7.2472|6.3304|2.2919|4.2677|6.2713|5.2603|7.0357|8.6713|9.6659|8.9583|9.7619|10.3944|11.0526|11.8503|11.1925|9.0944|9.0055|8.4042|6.8695|4.1235|6.5274|6.5481|7.5962|7.5|9.0096|10.15|9.07|7.72|6.6|7.03|6.97|5.3|4.8|3.98|3.69|3.8|1.95|2.73|3.84|
2020-10-24 14:32:07|adr_usa_0262|CUK|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.98|13.9922|14.1062|17.7264|11.0686|19.7237|22.5283|20.7224|23.8848|23.7184|21.8792|30.72|33.29|40.85|46.7|49.54|50.7|60.84|54.15|57.4|49.71|57.91|49.05|41.12|47.12|52.26|47.01|47.9|49.35|41.02|39.34|31.11|26.67|24.4|25.81|25.87|34.4|34.49|41.15|32.78|41.42|48.02|40.02|39.53|33.45|33.62|30.02|34.39|37.72|39.36|34.87|35.94|32.43|40.72|38.16|38.14|35.58|45.26|49.28|51.36|51.8|56.53|53.3|44.43|46.92|51.21|57.04|66.77|67.14|66.89|65.17|57.31|60.41|52.1|51.68|44.96|39.06|46.75|7.5|11.87|12.87|
2020-10-24 14:32:09|adr_usa_0266|CS|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||21.75|21.875|23.5|25.75|23.625|26|25.25|24.5|28.25|33.5|36.625|39|53.375|56.5|35|43|48.625|45.5|44.5|48|49.75|50.375|50|48.75|43.75|41.15|32.6|43.37|38.21|28.81|18.29|23.07|18.2|27.84|32.7|38.3|35.78|35.11|33.2|40.67|42.76|40.13|44.42|55.38|57.4|55.52|57.95|67.78|72.61|72.34|68.68|58.62|53.65|41.66|43.58|29.12|32.45|43.03|56.99|52.42|51.5|39.33|44.53|41.43|44.63|39.24|27.35|24.57|25.58|18.6|21.82|25.28|27.98|26.57|30.53|29.91|32.13|29.33|27.08|24.99|27.7|27.93|25.08|21.36|14.13|10.27|13.29|15.26|14.6|15.04|15.81|18.06|16.33|15|13.42|11.31|12.84|12.25|11.94|13.48|8.65|10.37|10.45|
2020-10-24 14:32:12|adr_usa_0267|CRTO|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.39|32.95|37.96|36.44|33.11|39.64|40.04|50.05|41.95|36.49|40.51|43.32|35.65|41.92|51.05|49.26|43.51|25.81|26.7|33.16|22.41|23.69|20.47|17.74|18.88|17.44|7.54|11.55|12.42|
2020-10-24 14:32:13|adr_usa_0268|CRH|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.15|15.4|14.6|12.125|18|18.75|18.875|20.875|21.75|19.375|18.5|15.1875|18|16.36|16.91|14.65|17|17.6|16.25|11.06|12.85|14.36|16.83|19.42|21.12|20.97|22.37|23.4|26.59|26.86|26.15|27.4399|31.31|34.7|34.72|34.8|41.57|45.3|51.75|42.15|34.09|39.77|24.29|21.3|26.81|23.35|23.1|30.07|26.63|26.07|20.5|17.2|19.18|23.69|21.32|18.1|20.09|19.39|18.93|18.1|20.33|22.04|20.53|24.54|26.25|28.75|25.93|20.89|22.51|26.81|27.55|26.91|28.35|28.82|27.88|32.74|33.66|34.6|36.31|36.44|36.62|33.64|35.83|30.3|27.55|33.01|33.61|33.9|39.84|29.04|36.14|38.58|
2020-10-24 14:32:15|adr_usa_0269|CRESY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.2621|22.243|20.1003|17.7252|19.8104|16.3348|11.7007|11.1215|10.0789|10.1947|9.4996|8.5728|8.457|7.9936|7.5302|7.4143|7.785|8.8045|8.3411|5.6071|5.5886|5.7461|4.3559|4.9491|6.3022|8.5265|10.1752|11.3439|11.3532|10.2781|10.621|13.1604|12.2985|10.5654|11.3903|10.2596|13.9946|12.5117|14.5784|16.9974|20.3709|20.2041|21.0289|18.3319|14.2726|13.0122|8.5728|7.5534|6.9602|8.7396|11.9093|14.0502|12.8453|12.2429|15.6813|17.5905|16.7842|15.4589|9.546|10.6674|11.103|7.4514|7.748|8.0909|8.5728|6.9509|8.1187|8.9806|8.4431|13.077|9.6201|10.2967|12.8268|11.8259|9.3143|9.9074|9.8611|13.9946|16.4042|15.8121|19.8001|17.736|17.7173|20.7154|19.1463|14.9808|13.0288|12.6143|11.0461|11.3188|5.6302|6.26|3.08|3.61|3.04|
2020-10-24 14:32:17|adr_usa_0270|CPL|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:32:17|adr_usa_0271|CPAC|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.08|12.14|10.4|11.39|14.2|14.28|12.53|11.82|11.26|9.31|8.54|8.41|8.32|7.65|7.76|5.54|7.26|7.31|8.75|9.42|9.218|11.19|11.11|13.042|12.45|12.35|11.71|11.08|9.499|9.89|8.9905|8.5|9.045|7.3544|8.45|7.8|
2020-10-24 14:32:18|adr_usa_0275|CMCM|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.1|20.92|18.51|15.45|21.29|27.25|17.7|15.75|16.27|9.07|13.43|9.62|10.55|10.71|8.22|11.4|12.98|10|8.85|6.1|6.7|3.69|3.59|3.73|2.03|1.81|1.97|
2020-10-24 14:32:19|adr_usa_0278|CIG.C|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.235|9.6137|8.276|7.8724|8.6161|7.165|4.9656|5.1696|5.8669|7.3293|8.0776|7.6184|6.4904|6.7341|7.1933|8.8768|9.3076|6.8702|8.1683|12.1249|11.0394|7.6879|7.6241|8.4815|6.207|6.1361|5.718|6.87|7.93|6.69|4.94|4.66|3.61|1.9|1.6|2.04|2.17|2.6999|2.46|3.7401|2.58|2.6|1.985|2.22|1.85|1.87|4.04|4.01|4.75|3.765|4|1.848|2.1|2.08|
2020-10-24 14:32:21|adr_usa_0279|CIG|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||2.1013|2.1134|2.961|3.1468|3.3495|3.8974|5.0955|5.4746|6.794|4.9147|4.7618|5.9447|4.1249|2.2893|1.5165|2.9141|2.0661|1.6985|2.2293|1.8878|2.2899|1.835|2.1656|1.4134|1.3815|1.1866|1.7562|1.8682|0.9428|0.6013|0.8784|1.3115|1.1123|1.8113|2.0724|1.9066|2.2716|2.8605|2.759|3.4246|4.016|4.5035|5.8719|5.8632|5.3956|5.3584|5.9659|6.4175|7.5607|8.0172|5.9127|7.7664|8.9933|5.7595|5.1461|5.6989|6.7592|7.4739|7.8905|8.4048|7.9141|9.2887|8.6014|10.8663|10.0488|8.8721|10.5383|13.605|12.3723|7.8035|7.1461|8.3502|6.8014|6.5884|5.542|7.2421|7.8953|5.5517|4.3318|4.7256|2.6414|1.873|1.4215|1.8826|2.6606|2.9007|2.7278|2.6221|2.5837|2.2764|2.238|2.2956|2.017|2.7854|3.6211|3.5538|3.5154|3.2273|3.3233|1.652|2.2283|1.99|
2020-10-24 14:32:23|adr_usa_0280|CIB|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||14.5|13.5|16.5|18.375|17|18.625|19.875|18.125|18.75|17.875|13.375|12.813|11|4.9375|4.6875|4.625|4.75|4.8125|3.75|3.1875|2.9375|3.4375|2.125|2.2|2.08|1.12|1.57|1.85|2.3|1.45|2.85|2.97|5.16|5.12|6.4|7.35|6.59|8|13.12|13.94|16.72|22.1|31|35.92|24.28|28.73|29.91|27.78|32.91|34.93|35.08|35.71|31.49|28.95|22.71|20.37|29.14|43.63|45.89|48.92|52.51|67.32|61.46|61.98|66.74|59.25|60.58|65.51|63.83|60.6|69.23|62.79|54.86|57.86|50.21|56.23|59.28|56.56|45.91|41.72|40.16|36.76|26.85|36.34|33.92|38.49|37.21|40.58|44.49|44.36|41.05|50.79|49.85|39.93|40.78|53.78|51.01|49.95|55|27.68|27.4|25.27|
2020-10-24 14:32:25|adr_usa_0281|CHU|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.0625|22.9375|14.875|10.98|17.96|11.43|10.16|9.26|7.79|5.86|7.5|5.58|7.28|8.89|10.16|9.25|7.88|7.83|7.57|8.08|8.33|8|8.45|8.54|8.88|10.66|15.09|14.7|17.25|20.06|20.42|20.22|18.96|15.31|13.35|10.15|13.1|14.05|13.3|11.83|13.67|14.63|14.42|18.59|20.43|19.91|21.54|16.32|12.78|16.62|16.62|13.08|13.26|16.53|14.83|13.79|15.81|14.85|13.5|17.67|14.66|13.45|11.8|12.85|10.22|12.65|11.76|13.58|13.97|14.34|13.94|12.99|12.16|11.24|10.83|12.74|10.93|11.03|9.3|6.69|6.1|6.91|
2020-10-24 14:32:27|adr_usa_0282|CHT|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.0626|13.0285|13.2248|15.3934|15.0348|15.7605|17.7071|17.7413|18.5609|15.4617|16.0594|16.7424|16.0081|15.1971|17.0839|16.6485|16.5545|17.4117|19.5811|24.0702|22.7367|22.0793|17.0568|20.5682|22.0114|22.1|23.2125|24.4875|25.8625|28.175|30.16|31.44|35.33|33.46|32.9|30.59|31.87|31.74|32.51|31.1|32.87|31.54|30.48|30.86|32.08|29.96|29.32|32.24|31.89|30.28|30.55|33.62|38.23|35.26|31.75|33.95|35.6|33.77|36.53|38.92|36.54|35.73|34.69|35.17|36.72|35.85|36.73|35.63|37.6|36.96|
2020-10-24 14:32:29|adr_usa_0283|CHL|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7|7.266|10.391|8.844|7.3125|9.5313|8.5625|15.6719|16.4063|29.5625|38.8281|46.9375|32|28.75|20.35|24.31|15.79|16|14.92|14.67|11.65|12.85|9.94|12.98|13.44|17.37|14.97|14.58|15.55|15.31|16.34|18.23|24.23|24.31|27.75|29.4|36.17|41.85|45.97|54.19|86|85.22|79.95|67.34|48.88|53.85|44.85|47.8|49.95|47.19|50.99|50.19|52.7|50.06|46.59|46.76|47.41|49.1|53.39|56.05|54.51|59.53|53.55|51.03|54.26|51.33|48|49.19|60.25|58.49|71.49|62.66|59.69|55.08|55.58|57.15|60.96|52.87|54.35|52.06|50.35|50.05|47|44.25|49.18|49.23|49.14|45.42|42.47|41.74|39.62|36.13|32.71|
2020-10-24 14:32:31|adr_usa_0284|CHA|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.96|18.9|17.5|22.89|27.3|41.99|35.94|33.3|33.05|34.3|34.71|35.71|38.13|38.6|36.15|32.84|36.38|48.85|49.97|61.85|83.67|85.2|63.68|53.89|35.05|34.58|42.69|48.14|47.15|45.02|51.39|49.54|56.09|55.26|63.73|60.63|62.92|55.86|54.78|43.53|58.1|55.74|49.76|48.64|49.96|47.02|45.43|50.46|60.36|57.79|67.78|56.61|47.76|43.28|52.33|47.04|51.37|47.97|48.97|46.93|51.61|48.62|44.61|46.48|50.21|50.93|55.1|49.24|45.79|40.21|31.07|30.35|30.45|
2020-10-24 14:32:33|adr_usa_0286|CEO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.125|17.1|19.01|19.48|19.95|24.36|26.6|27.43|26.53|26.35|31.17|36.02|40.18|42.1|41.87|54.64|49.59|55.2|63.6|69.4|73.58|78.74|82.79|81.74|85.89|88.43|120.18|168.52|180.63|153.11|163.16|112.9|98.48|104.06|113.27|156.13|169.36|179.8|167.96|207.25|240.53|270.64|228.74|150.35|196.71|204.08|193.79|203.56|215.09|188.54|167.28|203.38|179|152.48|174.2|168.32|136.18|147.81|131.62|111.58|92|110.58|127.04|124.76|126.48|121.45|110.21|129.07|155.32|142.38|167.36|200.77|164.85|184.95|171.73|147.33|177.43|114.2|111.83|94.71|
2020-10-24 14:32:35|adr_usa_0287|CEA|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.375|14.5625|13.25|14.4375|6.6875|7.1875|4.344|3.4063|3.125|3.8438|7.3438|5.3438|5.9063|4.875|6.5313|6.25|7.9688|6.2|7.675|4.95|6.78|6.82|9.06|5.5|6.375|5.63|7.005|7.525|9.39|10.065|10|9.935|10.68|9.085|8.1|7.635|8.175|8.06|6.705|8.8|14.79|15.66|24.025|51.27|44.675|24.945|14.475|8.68|6.465|8.075|11.375|16.41|17.37|26.53|23.44|31.75|25.77|18.87|21.87|13.82|18.38|16.43|15.44|15.3|21.5|21.1|14.97|16.25|18.51|16.83|15.76|15.85|25.96|33.75|41.45|29.9|24.8|28.91|27.88|23.3|24.2201|28.89|29.72|25.19|39.23|37.43|32.89|30.62|28.08|41.9|30.89|23.94|27.15|17.11|18.71|21.91|
2020-10-24 14:32:37|adr_usa_0288|CCU|price_next_month|||||||||||||||||||||||||||||||||||||||4.987|6.9818|8.0291|7.5802|9.9241|12.7168|8.6275|7.8794|10.6223|8.9766|9.4753|9.8742|9.2259|8.0291|8.4779|9.5251|8.0789|6.6327|8.8768|9.2758|9.7246|9.575|18.8009|22.4165|18.1776|24.6856|27.7277|27.7526|32.0663|38.1006|28.7251|30.3957|23.9625|26.0161|22.2619|23.379|15.2083|18.3644|18.7311|10.3929|14.7814|15.9903|15.6033|16.3374|16.2855|17.9492|16.8511|14.1645|13.3252|12.9382|12.7428|13.022|12.1363|11.6775|11.3823|11.5499|13.9037|14.4902|14.1351|14.7216|15.0687|12.248|12.0286|12.7268|10.6642|11.49|11.8052|13.6324|14.1311|15.3799|17.2151|21.1129|22.4414|21.6515|23.9375|22.6449|22.8524|24.9988|28.5735|26.4231|28.2982|31.8669|34.4401|27.1192|26.69|21.4|23.57|22.56|21.31|18.34|21.87|21.1|23.97|21.59|22.42|22.87|21.5|22.59|25.77|26.61|28.48|29.37|27.62|27.23|25.07|27.91|27.54|27.96|19.85|17.82|14.22|14.97|12.34|
2020-10-24 14:32:39|adr_usa_0290|CCM|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.76|6.8|6.08|6.7|7.35|5.86|4.245|3.09|3.44|3.85|2.85|3.76|4.19|4.25|4|5.29|5.73|8.26|7.99|7.27|6.63|6.05|5.99|4.66|5.06|4.9|3.88|4.1|4.59|4.74|3.89|3.61|3.4001|2.8|4.2|3.51|3.4|2.84|2.29|2.3921|2.5677|1.8|1.66|1.81|
2020-10-24 14:32:40|adr_usa_0291|CCIH|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:32:40|adr_usa_0292|CBD|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||6.9375|8.5625|10.005|9.125|10.625|12|12|9.125|11.844|12.4375|6.8125|5.5|8.25|9.4063|9.7813|17.3125|18.75|16.9688|19|18.75|15.46|8.975|7.075|10.925|11.75|8.475|6.51|7.9|6.805|8.25|9.73|13.87|10.785|9.13|10.725|11.26|10.3|9.635|14.255|18.345|20.6|14.73|13.115|16.025|14.97|19.52|15.325|18.115|21.345|21.58|17.795|13.135|14.015|19.86|32.535|38.165|34.945|36.435|38.845|42.43|41.83|44.91|38.19|36.52|47.14|40.22|47.43|45.62|52.98|44.85|47.12|41.41|48.52|46.94|46.08|34.92|31.84|23.64|13.9|8.83|13.55|15.56|16.04|17.36|19.48|20.25|24.95|22.66|20.37|19.96|22.02|22.99|23.58|24.6|19.05|22.38|12.39|13.35|12.42|
2020-10-24 14:32:43|adr_usa_0293|CANF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||90|75|77.25|63.15|97.5|85.5|77.5485|57.3|46.65|55.29|34.05|31.05|61.8|42.75|41.85|31.65|39.3|35.7|28.65|27|25.2|23.4|21.45|18.15|18.8985|19.0499|8.9625|2.92|2.05|3.52|1.28|1.94|1.7899|
2020-10-24 14:32:44|adr_usa_0294|CAJ|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||12.3|9.9667|11.1167|12.2|11.3667|12.6667|13.2667|12.7|12.85|14.0833|15.8333|21.3|16.35|15.8667|16.042|15.292|12.8333|14.1667|16.1667|21.25|18.9587|27.25|30.9587|30.3333|27.042|24.9333|26.6333|22.56|19.5133|22.1067|25.9067|22.6|24.5067|23.6|26.74|32.6733|32.6334|34.12|35.038|32.6667|33|35.0534|34.6934|32.78|35.38|40.1467|50.5334|48.0534|53.39|52.81|56.2|53.08|50.57|42.61|49.97|45.63|34.27|26.96|30.21|37.02|37.66|39.11|45.68|43.32|46|49.16|47.17|48.32|45.55|42.85|45.36|33.45|32.15|36.57|36.01|30.84|31.57|29.17|31.28|32.79|31.02|31.51|35.6|31.97|29.78|28.01|27.93|28.27|28.72|29.57|33.21|34.93|37.75|40.22|34.31|32.39|28.18|28.83|27.68|27.1|27.1|26.17|21.11|16.17|16.45|
2020-10-24 14:32:46|adr_usa_0295|BVN|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||4.5|4.75|4.719|4.1565|5|4.719|4.9065|2.844|3.9375|3.4065|3.1563|2.8125|3.3125|3.7969|4.1875|4.4844|4.375|4.2969|3.4688|3.5469|3.86|4.5|5.46|5.025|6.95|6.5525|5.425|6.3475|6.245|7.8175|10.475|14.775|12.53|10.84|11.995|10.78|11.02|11.2|15.45|14.78|12.22|13.8|12.575|13.805|15.49|19.36|25.65|31.325|34.375|31.35|19.43|18.51|22.41|22.82|38.61|36.18|32.9|36.91|49.16|44.29|44.16|37.21|36.97|40.23|40.47|36.75|38.52|34.36|24.67|13.55|11.54|11.21|12.86|11.49|11.31|11.06|10.85|9.23|7.48|4.14|7.92|12.62|12.56|13.1|12.51|11.59|13.2|14.19|15.6|13.26|13.52|16.21|16.7|16.59|14.51|14.1|7|9.49|12.14|
2020-10-24 14:32:48|adr_usa_0296|BUD|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.5|46.72|52.52|50.84|51.33|59.84|56.82|59.87|57.96|52.97|60.02|71.37|78.24|88.67|88.41|99.32|89.39|98.69|104.48|106.59|114.78|105.36|107.85|126.66|119.4|109.6|122.55|124.02|128.57|129.26|105.22|110.48|110|120.95|113.29|109.24|102.42|87.06|69.09|86.32|90.65|93.34|81.61|43.05|48.97|58.44|
2020-10-24 14:32:50|adr_usa_0297|BTI|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||7.094|7.0625|7.5|8.2815|8.3125|9|7.719|8|6.9065|7.9375|8.625|8.6875|8.9375|9.1875|9.719|11.2815|9.094|10.125|8.75|8.6563|6.9688|4.5938|6.1563|6|7.125|7.425|8.15|8.305|8.66|8.7|10.15|11.075|10.095|9.55|9.595|10.25|12.035|14.09|15.375|15.175|15.05|17.415|18.83|19.97|22.035|22.9|25.55|26.905|27.5|30.575|31.13|32.545|38.23|35.29|37.77|36.145|27.18|27.55|24.31|31.095|32.115|33.27|31.725|34.465|38.115|37.06|44.1|45.71|46.125|46.105|51.46|53.005|49.68|51.95|55.51|53.25|55.245|47.995|57.51|58.7|56.78|56.325|55.055|59.5|59.05|55.505|61.075|63.845|57.445|61.6|68.04|62.52|64.4|68.1|54.62|54.78|43.4|35.28|39.2|35.61|34.96|44.05|38.15|33.55|33.64|
2020-10-24 14:32:52|adr_usa_0299|BSMX|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.66|16.32|15.87|14.12|14.22|13.34|11.8|13.4|13.26|9.67|11.36|9.21|7.59|8.51|8.39|9.12|8.87|7.28|8.96|9.55|10.02|7.63|7.39|7.34|7.79|6.39|7.19|7.65|6.27|6.97|2.75|3.69|3.22|
2020-10-24 14:32:53|adr_usa_0301|BSBR|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.01|14.03|12.47|11.18|14.63|13.69|11.95|11.58|7.04|8.48|9.17|7.85|7.48|7.15|7.08|5.88|7.07|5.94|5.6|7.01|6.35|4.85|4.88|5.27|3.51|3.75|4.59|5.5|6.69|9.3|8.81|7.67|8.87|10.01|11.8|7.47|10.16|12.8|11.83|11.9|10.8|11.57|5.19|5.3|5.08|
2020-10-24 14:32:54|adr_usa_0302|BSAC|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||7.6982|6.6878|7.0246|8.1794|8.2275|9.4303|9.4303|9.286|9.3341|9.7671|10.6332|10.1039|8.468|8.0831|8.0112|6.6878|4.234|5.9661|6.8322|8.2275|7.6982|8.6124|7.602|6.6157|7.602|8.3718|8.1794|8.3333|8.0831|8.3526|7.4288|6.378|6.6397|7.0439|8.3988|8.7182|9.1455|10.1924|9.6074|10.2386|10.7621|12.4519|12.0785|13.1986|15.0308|19.1878|16.8168|15.05|18.5643|19.0377|19.0146|18.3526|20.3964|18.8837|20.2155|17.5904|13.7798|13.6182|13.6297|18.903|20.2617|23.799|25.3618|31.9515|35.6582|32.6712|35.254|35.789|31.4395|31.3702|31.4896|28.9299|27.19|30.2|26.64|22.56|24.56|19.48|24.27|25.43|21.19|19.04|21.81|20.19|18.99|17.29|19.4|20.57|22.85|21.59|23.63|28.27|31.28|34.05|33.03|32.81|29.46|32.34|28|28.99|24.23|20.04|16.82|17.11|15.75|
2020-10-24 14:32:56|adr_usa_0303|BRFS|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.8333|0.8542|0.9792|0.8646|0.5333|0.6979|0.6354|0.3854|0.3229|0.4375|0.5312||0.5833|||1.1719|1.3333|1.1667|0.875|0.7625|1.1125|1.1575|0.8408|0.4333|0.5958|0.5833|0.6833|1.025|1.7233|1.7417|1.8458|2.5167|3.5325|3.2183|4.0225|5.6583|6.0208|5.6792|4.65|5.4625|6.6125|6.7625|9.3775|11.165|12.4525|12.2|11.8725|9.9925|7.05|6.4|9.63|14.255|13.6975|13.73|13.51|15.22|17.04|19.42|16.76|19.41|20.02|18.95|14.88|18.12|21.59|22.32|21.11|24.84|20.02|20.04|24.4|25.65|22.94|20.8|20.74|17.45|13.52|13.81|14.46|17.86|15.14|12.28|11.87|14.73|11.43|6.67|5.51|5.44|5.77|6.6|8.91|9.02|8.79|3.46|3.84|3.25|
2020-10-24 14:32:58|adr_usa_0304|BP|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||21.188|19.407|21.532|22.688|22.063|24.407|27.313|27.469|32.157|35.407|34.407|41.219|43.875|40.157|47.25|40.125|44.25|40.563|56.594|57.938|57.75|53.75|51|52.313|50.938|51.5|54.08|49.42|48.34|46.72|50.8|46.4|38.45|39.01|38.54|41.55|42.38|47.6|52.5641|56.3785|58.25|59.62|60.9|65.88|66.4|72.31|73.72|72.52|67.1|63.51|67.32|69.4|77.99|63.95|72.79|61.44|49.7|42.47|42.46|50.04|56.62|56.12|52.15|38.47|40.8|47.47|46.14|45.44|44.18|45.91|43.41|39.9|42.89|44.52|43.6|41.44|46.5|46.89|50.62|48.97|43.46|38.83|43.16|36.97|35.7|32.37|33.58|34.4|35.55|35.98|34.32|35.14|40.67|42.79|44.59|45.09|43.37|41.12|43.73|39.74|37.91|36.13|23.8|22.04|15.83|
2020-10-24 14:33:01|adr_usa_0305|BORN|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:33:01|adr_usa_0307|BMA|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.85|11.25|11.11|11.38|11.55|11.51|12.31|||22.55|19.51|22.64|31.02|35.5|33.7|31.15|24.43|26.1|16.23|18.19|11.14|9.61|15.67|27.95|28.78|31.63|31.11|45.39|48.8|41.19|39.59|22.01|22.61|18.11|12.47|13.54|18.24|14.19|14.28|23.95|22.75|28.75|38.94|31.86|39.97|55.3|45.2|44.8|58.42|61.36|74.5|76.6|70.05|85.03|91.63|123.23|116.94|109.14|67.43|38.75|43.87|47.87|73.4|25.83|36.36|16.57|18.06|14.27|
2020-10-24 14:33:03|adr_usa_0308|BLRX|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||83.85|47.475|47.34|42.15|39.45|39.15|39.75|24.45|24.45|36.6|43.5|33.6|31.6575|22.8|25.65|33|35.7|22.05|18.45|14.4|12.15|16.8|14.0685|13.2915|12.465|18.75|16.5|12.945|13.725|21.6|7.3515|6.2235|5.25|2.62|2.39|1.23|1.73|1.59|
2020-10-24 14:33:04|adr_usa_0309|BITA|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.45|8.81|10.91|7.39|5.47|4.15|4.55|4.18|4.92|7.3|9.87|11.5|17.95|30.41|39.59|47.68|70.06|75.71|51.21|45.01|32.87|26.36|26.12|26.5|29.9|19.74|25.06|28.26|47|34.35|21.43|23.15|21.82|20.61|15.43|10.65|15|15.05|10.84|15.83|15.76|
2020-10-24 14:33:06|adr_usa_0310|BIDU|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.254|6.727|6.5839|5.573|8.608|8.319|12.372|9.524|20.388|32.058|34.41|28.148|33.283|24.449|12.734|17.477|27.488|41.018|41.25|63.766|72.37|99.95|104.63|145.69|145.84|130.83|121.99|146.16|117.21|109.04|104.6462|87.05|92.69|158.64|178.82|159.18|182.3|199.07|220.18|213.91|187.54|146.5|187.37|187.4|161.87|177.04|168.3|173.01|183.83|260.32|245.55|229.65|261.25|216.35|166.64|174.91|114.4|102.62|140.86|99.59|132.53|126.45|
2020-10-24 14:33:07|adr_usa_0311|BHP|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||28.9899|26.3888|27.3352|27.1567|25.6204|26.6252|29.2286|25.3235|25.4419|25.7969|26.8619|25.4419|19.0518|18.5203|18.6968|7.1137|7.5861|6.558|10.0037|9.837|9.3924|10.5317|9.4201|9.3646|8.8088|9.2345|9.728|9.3245|8.6524|10.9433|10.9339|9.76|10.0156|9.9872|10.5552|12.3065|15.6009|16.1878|15.5346|17.4942|19.5673|24.1586|23.9314|28.0399|29.3936|37.3455|43.1296|39.9488|40.2991|38.8034|46.2346|60.3776|82.605|63.9654|76.3571|70.6772|36.8059|35.5374|45.5719|59.6013|62.0816|65.6694|68.907|68.3768|78.17|84.2806|97.2024|86.6662|73.9148|75.2022|70.3364|62.801|66.9663|74.5206|63.6341|59.3836|66.919|60.5385|66.777|67.2976|56.2691|43.8585|48.5539|38.37|32.89|21.91|31.34|29.69|35.02|41.29|35.6|41.66|40.98|49.02|46.75|52.26|46.18|51.19|52.95|54.93|48.91|51.11|40.68|52.84|51.39|
2020-10-24 14:33:09|adr_usa_0313|BCS|price_next_month|||||||||||||||4.486|5.515|5.5972|6.5233|5.5972|5.659|4.7535|4.7124|4.877|5.3503|4.9799|5.659|4.8565|6.3381|5.4737|6.6021|5.9389|6.6885|7.1498|7.3804|6.8904|6.3138|5.7083|5.7083|5.0741|5.9102|6.2849|6.7174|7.7841|8.7643|7.2075|7.8417|8.6776|8.649|9.7154|10.8686|10.7828|11.1288|10.2634|11.7054|14.6456|17.2112|17.0673|19.5471|23.2945|27.6767|27.446|26.2928|20.2386|20.4692|28.8298|27.446|27.792|22.6026|24.6784|20.9593|27.2442|30.2137|29.7755|27.4691|28.3686|29.6117|32.9468|28.1195|25.9053|22.1505|25.85|27.9073|31.8282|33.8762|33.7471|31.2008|36.404|40.7308|38.286|36.4502|36.5516|39.4208|45.9894|43.6461|50.104|54.4215|53.5451|51.6539|46.9119|34.8449|33.581|25.0935|9.899|2.8322|14.7701|18.9493|19.2814|15.7849|18.8386|19.2537|16.2831|17.344|17.5747|13.4324|11.5412|12.4822|13.1372|9.6499|13.663|17.6762|16.5875|16.1263|16.81|17.9|17.11|15.18|15.4|14.04|15.74|17.98|14.23|10.78|10.05|8.24|9.22|11.07|10.81|10.73|9.84|11.37|11.54|10.34|8.79|8.36|8.56|7.48|8.63|8.8|5.29|5.24|5.83|
2020-10-24 14:33:12|adr_usa_0314|BCH|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.9539|5.3006|4.5493|4.3682|5.2561|5.4135|5.9539|7.2219|9.0066|8.5523|8.9116|10.5448|11.0793|10.3488|10.3934|12.3087|11.9553|11.7891|11.305|12.5463|15.1862|14.328|15.6524|15.1268|13.6747|15.7118|12.8165|9.0541|11.1239|10.5567|12.2761|14.0756|16.4007|18.5358|18.7645|26.6961|26.0012|24.6471|26.0844|21.2767|24.9589|27.3316|25.4489|25.8053|29.0153|27.6612|25.2707|27.097|25.1757|22.9367|23.9493|22.3309|20.7632|21.0154|19.5661|20.6153|18.1735|20.1524|20.168|21.2503|22.2031|23.5655|25.4076|30.9018|32.2483|32.5156|30.2073|29.53|29.89|29.8|29.29|28.29|22.25|18.3|18.81|15.03|
2020-10-24 14:33:14|adr_usa_0315|BCA|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:33:14|adr_usa_0316|BBVA|price_next_month||||||||||||||||||||||||3.9229|3.6407|3.7818|3.8523|3.6124|3.2596|3.81|3.2456|3.0056|3.2314|3.1609|3.0903|3.1609|3.048|2.794|2.2296|2.7093|2.8927|2.5258|2.9069|2.8787|2.7376|2.6811|2.921|2.8224|3.0196|3.5418|3.429|4.1209|4.2337|4.6848|5.4183|6.731|7.5214|9.017|8.954|11.9167|17.6318|19.05|14.097|15.4305|15.113|12.8905|13.716|13.081|14.732|14.9225|13.843|16.1036|14.3358|12.4257|11.4605|11.6738|11.9177|9.5098|9.7536|8.9306|10.3124|10.9931|11.6027|13.6246|13.3807|13.3909|16.002|17.1399|15.7277|17.0688|17.9121|20.5638|22.413|21.6713|24.5872|25.4813|24.323|24.8107|25.6438|21.3868|23.2867|18.7046|11.7856|9.4386|10.82|16.44|17.8|15.19|13.13|13.45|13.15|12.27|12.81|10.42|9.04|8.76|6.75|6.45|8.3|9.88|9.8|9.45|11.68|11.91|12.35|12.29|11.16|8.52|10.02|10.12|8.62|6.47|6.89|5.84|7.21|6.81|8|9.08|8.74|9.39|8.06|7.3|5.47|5.97|6.09|5.11|5.23|5.12|3.2|3.07|2.92|
2020-10-24 14:33:16|adr_usa_0317|BBL|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.673|13.5478|16.4943|17.868|17.6217|20.3597|21.345|25.4661|25.3904|29.9568|32.7706|37.6118|37.8297|32.458|33.2348|43.6278|57.0809|68.8098|56.8914|57.7631|64.9728|38.8434|36.9771|41.6288|40.3403|49.3786|65.0012|67.1707|53.2345|62.6516|74.2194|78.0943|72.2014|50.9323|59.0326|58.2368|52.8366|59.3642|65.6644|54.2577|48.8385|56.2946|55.3093|60.6242|63.2296|51.8513|39.7719|41.5625|39.04|32.69|18.14|20.98|26.68|30.43|34.21|31.65|32.99|35.88|43.28|39.37|45.82|44.48|43.42|50.19|50.16|41.25|46.59|31.1|41.88|42.35|
2020-10-24 14:33:18|adr_usa_0318|BBDO|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.5154|5.4977|5.8556|7.3519|8.2531|6.3084|7.4467|6.1376|7.0435|6.9961|7.4278|6.0048|5.6576|4.7242|3.7566|2.8516|4.5819|5.0526|5.5196|5.8853|6.2234|5.5854|7.7541|6.9146|7.6136|4.8202|5.5152|7.2727|7.4273|8.0455|6.7|7.5375|3.5727|3.67|3.306|
2020-10-24 14:33:19|adr_usa_0319|BBD|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.7521|1.857|1.3205|1.7937|1.3819|0.98|0.8869|0.9067|0.7424|0.8058|1.2275|1.2572|1.3819|1.3205|1.4116|0.9899|0.9028|0.7523|1.0255|1.2116|0.721|0.4736|0.6589|0.7068|0.7559|0.8335|1.075|0.9909|0.9568|1.1196|1.3078|1.758|2.0491|2.9875|3.8178|4.4248|3.7311|3.9176|4.8014|4.837|5.8776|7.2911|7.1961|6.9728|7.0239|5.6911|3.8166|3.724|4.818|7.8185|7.7722|7.5106|7.1069|9.5984|8.7145|9.0249|8.9301|7.0026|7.3389|7.1665|6.6533|6.6404|7.6623|8.3242|5.7582|6.7685|5.7534|6.9297|6.9392|7.5511|6.0807|5.7544|5.06|3.5517|2.6979|4.7299|4.8335|5.998|5.7413|6.3924|5.9091|8.0028|7.4105|7.8864|5.3788|6.3485|8.2424|8.1273|9.3091|7.5182|8.4091|3.9818|4.01|3.71|
2020-10-24 14:33:22|adr_usa_0320|BAK|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.84|3.5|3.625|4.1875|7.7813|8.3438|9.4375|9.6875|8.0625|6.555|5.65|3.1|5.475|5.65|3.425|1.59|1.6|1.675|3.82|6.83|13.505|12.05|9.515|17.005|0.0488|20.575|15.65|20.17|16.47|14.04|11.25|13.64|14.32|14.75|18.82|19.29|15.27|16.23|14.31|8.44|5.7|5.36|7.18|14.78|16.86|14.28|15.11|21.6|25.3|28.63|28.61|16.64|15.12|15.37|13.11|13.58|13.75|16.02|15.16|16.48|17|14.9|13.26|13.53|12.82|7.59|8.1|9.82|13.25|13.46|11.44|16.35|22.07|21.37|20.88|28.77|28.23|27.56|27.84|28.85|26.01|25.14|19.59|14.81|17.03|6.45|8.93|7.46|
2020-10-24 14:33:24|adr_usa_0321|BABA|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||88.1|103.6|81.82|79.62|63.93|76.69|77.32|78.97|105.45|88.6|107.52|144.87|178.71|184|172.07|186.88|156.13|139.75|185.35|175.45|165.15|217.63|198|236.51|292.39|
2020-10-24 14:33:25|adr_usa_0322|AZN|price_next_month|||||||||||||||||||||||||||||||||||||||||4.9328|4.3824|5.5647|5.8908|5.0755|5.6054|6.8692|6.8284|7.1138|8.7037|9.1929|9.519|10.2325|10.5586|13.29|14.0645|14.7372|16.2863|15.5525|19.4152|21.4639|18.9872|19.1398|22.9925|19.2011|17.9781|22.381|18.5896|20.6076|20.9133|23.3288|22.205|23.76|25.225|22.555|23.495|23.275|18.295|18.775|17.17|19.935|20.11|23.84|24.135|23.925|22.4942|20.6|18.8|21.975|22.72|22.45|24.32|27.565|30.515|29.35|27.975|27.155|25.915|24.55|21.05|20.99|24.275|21.23|19.265|17.485|23.22|22.455|23.245|22.115|25.22|25.23|24.45|24.915|24.255|23.955|24.075|21.95|23.405|23.2|24.09|25.96|25.36|26.43|31.75|39.525|36.395|36.47|35.52|34.24|33.79|31.89|32.22|28.96|34.14|28.32|27.23|30.25|30.18|34.5|35.06|35.53|39.13|38.78|36.58|37.66|43.41|49.03|48.7|52.28|61.1|52|
2020-10-24 14:33:27|adr_usa_0323|AVH|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:33:27|adr_usa_0324|AVAL|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.59|10.3|9.42|9.31|8.14|6.61|7.48|7.82|8.3|8.16|8.27|8.31|8.95|8.81|8.62|8.37|7.66|6.45|7.98|7.87|7.4|8.76|4.71|4.55|4.58|
2020-10-24 14:33:28|adr_usa_0327|AU|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||50.625|35.315|30.625|34.065|28.44|51.25|48.75|39.53|38.44|33.44|29.375|25.625|21.565|23.67|28.125|21.75|25|20|23.875|21.125|28.0625|24|19.4375|19.8125|14.375|14.41|18.1|17.76|16.59|20.64|26.82|21|25.17|35.32|28.22|33.03|38.64|40.33|31.2368|32.7856|37.08|32.77|31.78|34.38|39.1|61.18|54.68|48.59|42.57|47|44.57|42.16|46.45|41.55|34.12|32.97|18.25|28.69|30.8|39.2|37.54|35.69|41.86|40.52|47.11|43.04|50.98|41.94|45.21|45.8|34.38|34.01|33.98|28.02|19.5|13.17|15.1|14.64|18.1|17.19|8.27|12.38|11.33|6.12|8.44|8.48|16.45|21.91|13.74|12.71|11.43|10.02|9.3|11.28|8.98|8.89|9.41|14.29|11.8|17.06|22.08|20.36|24.39|32.19|25.17|
2020-10-24 14:33:30|adr_usa_0328|ATV|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||143.3333|151.2667|135.3333|62.8|48.8667|43.1333|36|25.8667|20.9333|27|43.1333|32.5333|32|24.7333|29.6|28.0667|33.6667|34.9333|32.4667|28.5333|28.2667|20.3333|18|17.7333|17.2|14.6|15.3553|10.2|11.4667|12.5333|16.0667|9.4667|5.0867|7|4.5333|7.34|4.11|6.09|10.2|8.5992|8.87|9.962|14.63|19.285|20.28|21.455|20.15|24.7654|27.8|20.15|17.31|18.7168|10.825|15.2632|14.75|
2020-10-24 14:33:32|adr_usa_0329|ATHM|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.99|38.49|36.1|42.4|37.79|45.94|43.86|32.7|32.42|28.76|21.04|26.84|25.6|31.87|45.67|61.44|72.28|85.31|104.81|68.04|77.83|108.51|86.81|84.37|82.81|75.11|80.37|97.26|
2020-10-24 14:33:33|adr_usa_0332|ASX|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.62|7.15|4.5|4.85|3.67|4.53|4.18|4.62|5.55|3.84|4.65|4.09|
2020-10-24 14:33:34|adr_usa_0333|ASR|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.688|17|19.5|18.6|12.6|15.6|15.46|14.81|10.85|12.2|11.64|14.6|16.36|17.39|19.65|18.6|24.2|26.4|30.31|32.1|36.6|32.59|35.58|32.35|38.79|43.3|48.75|53.6|52.42|61.05|58.57|47.63|41.11|39.3|31.53|37.78|45.5|55.7|53.98|46|48.36|58.06|57.34|59.27|55.29|57.03|70.83|78.76|90.66|118.05|136.94|114.56|112.04|121.89|123.4|127.83|127.23|129.23|144.61|142.78|160.21|137.41|147.26|154.23|154.07|141.97|183.36|206.75|181.83|191.99|167.27|164.88|203.68|169.75|161.51|162.64|150.91|194.79|89.42|105.57|110.82|
2020-10-24 14:33:36|adr_usa_0334|ASML|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||3.3334|6.8202|6.0442|5.4495|5.3895|4.5975|4.3841|8.9056|9.6816|19.7285|17.8404|16.9271|22.3164|13.9744|12.4217|22.6513|18.9979|29.5928|35.3774|59.1856|58.0897|58.0897|40.6445|41.6492|39.5594|29.9143|21.073|27.6931|32.6325|17.3173|12.5678|11.7056|12.8747|18.9102|25.6471|28.14|22.7536|20.7369|20.8246|24.0104|21.1753|25.7202|24.8141|33.0271|27.45|29.0814|33.3778|37.2358|39.8225|43.1982|45.3611|34.5404|36.8396|29.6042|22.7975|21.4855|27.4738|33.787|34.9951|40.5938|42.4253|41.8148|43.0748|54.571|54.2462|46.3094|54.4671|55.844|66.236|74.6925|71.419|75.09|74.37|89.95|94.695|84.63|81.39|94.16|99.68|103.94|107.04|99.17|92.79|91.84|96.6|109.62|105.62|121.4|131.85|150.33|180.75|202.96|188.45|214|172.36|175.03|208.82|222.81|261.97|280.66|288.43|353.72|405.15|
2020-10-24 14:33:38|adr_usa_0335|ASMI|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:33:38|adr_usa_0337|AMX|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.1988|2.515|3.2333|2.4633|3.0667|3.2483|2.3167|2.145|2.455|2.4067|3.29|3.7|5.275|6.55|6.0033|6.7683|7.9817|8.5067|10.22|12.97|16.29|17.425|17.02|19.305|21.665|25.105|31.35|33.175|30.39|33.375|25.315|21.325|15.875|15.455|19.125|21.315|24.945|25.765|24.825|27.15|29.385|29.395|25.83|21.83|22.6|24.74|25.83|25.64|24.33|20.21|21.05|20.37|21.77|20.62|22.5|24.81|22.71|21.73|20.96|17.61|12.58|15.3|12.4|11.47|12.74|14.2|16.7|17.72|17.51|19.26|17.81|16.05|15.75|14.37|14.71|14.55|15.88|11.34|12.3|12.24|
2020-10-24 14:33:40|adr_usa_0338|AMRN|price_next_month|||||||||||||||||||||||||||||||||||||||||600|1375|1175|875|825|512.5|712.5|612.5|612.5|675|912.5|1025|1000|775|562.5|562.5|512.5|425|587.5|212.5|106.0417|89.7917|71.25|77.5|78.125|53.75|66.88|73.125|72.5|55|39.6875|65|87.4|188|242.778|203|110|29.1|31|37|27.8|32.75|27.1|35|11.6|8.6|14.6|32.5|19.3|15.01|13.2|34.3|28.9|25.2|22.6|19.3|7.05|4.8|4|2.9|2.88|1.74|0.94|0.6952|1.32|1.22|1.4|1.15|2.26|2.43|3.06|8.88|16|13.54|9.4|8.16|12.21|11.71|11.78|8.52|7.41|5.45|1.65|1.83|1.62|1.8|0.9412|1.02|1.92|2.26|1.9|1.36|1.83|2.65|3.12|2.97|3.16|3.54|3.4|3.75|2.75|2.55|20.83|17.5|18.7|18.59|16.42|18.55|7.61|6.48|4.98|
2020-10-24 14:33:42|adr_usa_0339|AMOV|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.521|2.375|3.3165|2.5283|3.0252|3.225|2.2418|2.085|2.5317|2.25|3.2018|3.7033|4.9683|6.3433|5.9668|6.3452|8.2967|8.6317|10.0333|11.575|16.055|16.43|16.85|20.125|23|24.87|32.95|33.105|30.125|33.2|25|21.3|15.625|14.775|19.005|22.65|24.94|25.408|24.875|27.255|28.915|29.45|25.98|21.7|22.544|24.23|26.156|25.5301|24.16|21|20.99|20.34|21.6012|20.517|22.34|24.76|22.49|21.7934|20.9499|17.6496|12.48|15.33|12.35|11.24|12.56|14.1299|16.54|17.699|17.5|19.0598|17.61|15.52|15.59|14.22|14.54|14.65|15.78|10.9702|12.11|12.2015|
2020-10-24 14:33:44|adr_usa_0341|ALU|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:33:45|adr_usa_0342|AKO.B|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.375|23.75|25|16.125|20.5|17.5|9|11.5|12.625|13.9375|12.8125|15.3125|11.0625|9.5|10.25|9.5|10.18|11.3|8.08|7.9|7|5.8|5.05|7.03|7|7.75|9.29|11.83|11.61|11.44|11.89|12.5|13.3|13.8|15.66|14.5|14.7|14.9|14.25|17.28|20.06|19.92|19.45|16.68|21.438|16.73|15.18|13.45|14.6|16.9|18.06|21.69|20.66|24.46|28.7|30.35|28.67|29.28|24.85|27.77|32.87|34.5|34.29|38.72|39.65|33.62|33.05|27.4|22.19|21.77|18.92|16.48|15.94|19.28|22.08|17.73|18.75|21.09|23.22|22.38|24.7|25.94|29.105|30.56|30.11|22.78|21.7|22.81|22.04|21.25|19.26|17.2|13.11|16|13|
2020-10-24 14:33:47|adr_usa_0343|AKO.A|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||27.626|23|25.75|36.876|33|36.626|33.25|38|34.5|32.25|37.376|24|26.75|16.938|22.75|20.25|14|14.125|15.375|18.9375|17|18|12.375|11.6875|12|11.875|13.35|14.7|10.15|9.8|8.15|5.81|4.91|7.14|7|8.27|8.56|11.07|11.7|12.5|12.72|12.21|12.1|12.59|14.7|13.4|14.24|13.9|13.33|15.9|18.49|18.56|17.7|16.26|20.25|15.4|13.8|10.93|12.39|14.53|15.08|18.1|17.56|19.8701|24|23.7|23.6|24.61|19.98|22|28|28|28.24|30.9|32.03|25.69|25.34|20.69|17.68|18.58|15.9|14.15|13.38|15|17.84|14.9|17.48|19.32|21.5699|20.7|22.98|22.6|25.5399|26.49|26.52|19.23|19|19.78|19.84|18.7808|17.81|15.29|10.29|13.1894|10.5|
2020-10-24 14:33:49|adr_usa_0344|AIXG|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:33:49|adr_usa_0345|AEG|price_next_month||||||||||1.8927|1.9989|2.4569|2.6063|2.5547|2.3432|2.3893|2.7047|2.7794|1.9006|1.8931|2.3964|2.4115|2.6442|2.6592|2.8846|3.0799|3.0875|3.5006|3.8611|4.3419|3.8838|4.2969|3.7636|3.7486|3.5307|4.1466|4.1616|4.4321|5.0331|5.3486|5.4236|5.3186|6.22|6.6707|6.2951|6.5806|7.4225|7.7375|9.33|8.774|9.165|9.976|11.569|11.028|12.38|14.874|17.428|18.239|19.111|22.777|31.9411|44.1106|42.0072|62.5|45.7332|36.5986|44.2007|34.976|34.7957|37.0192|38.8221|35.9135|32.625|26.7115|24.1154|22.5961|22.3846|12.8846|12.8846|12.2308|10.28|12.78|13.12|15.25|12.94|11.34|11.04|13.57|12.56|14.31|15.14|16.14|17.94|16.92|18.37|19.76|20.68|18.08|20.66|14.87|15.94|11.68|4.11|5.18|4.75|7.41|7.05|5.92|7.02|6.01|6.31|7.4|7.96|5.71|4.78|4.86|4.69|4.55|5.58|6.63|6.76|7.73|7.96|8.67|9.22|8.12|8.17|7.14|7.88|7.7|6.15|5.68|5.76|4.09|4.34|5.48|5.15|5.57|5.87|6.79|7.26|6.55|6.08|5.17|5.2|4.92|4.32|4.01|2.6|2.9|2.92|
2020-10-24 14:33:51|adr_usa_0347|ACH|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.85|5.4375|4.775|2.425|4.08|4.725|7.075|9.775|17.8875|22.5|12.9375|16.965|12.8|14.5875|14.2725|15.3725|19.095|27.2875|18.9875|15.54|22.47|27.61|46.2|71.6|48.11|42.72|27.29|15.01|15.47|15.61|21.95|29.9|32.1|28.22|19.43|26.44|24.22|23.88|20.47|13.48|11.08|11.74|10.88|10.34|12.49|9.52|7.76|9.28|8.35|8.67|9.24|10.19|12.84|15.56|9.86|9.13|7.92|8.66|8.22|9.25|10.33|12.73|13.44|21.81|19.32|15.3|10.21|10.08|7.98|10.7|8.45|8.22|8.97|5.43|5.61|5.58|
2020-10-24 14:33:53|adr_usa_0349|ABEV|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||0.4868|0.4866|0.4723|0.5151|0.5733|0.5807|0.5178|0.583|0.5012|0.2576|0.2795|0.3732|0.5205|0.4361|0.4901|0.6215|0.6555|0.8771|0.8868|0.8328|0.7518|0.6528|0.8588|0.794|0.638|0.48|0.6276|0.6936|0.832|0.9132|1.06|0.724|0.8388|0.9536|1.1008|1.1216|1.222|1.426|1.5804|1.7756|1.6496|1.844|1.964|2.272|2.8848|3.1332|2.8788|3.102|2.3604|1.9136|1.8688|2.0764|2.522|3.6896|4.1612|3.8516|4.1568|5.4224|6.242|5.772|6.898|6.524|7.27|8.186|7.736|7.976|8.426|8.296|7.228|7.738|7.14|7.8|7.18|6.73|6.06|6.25|6.01|4.77|4.33|5.2|5.81|6.04|5.07|5.57|5.49|6.79|6.65|7|4.72|4.46|4.42|4.41|4.97|4.55|4.67|2.36|2.71|2.49|
2020-10-24 14:33:55|adr_usa_0350|ABB|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.22|26.25|31.125|28.25|30.185|24.813|25.25|17.6|14.22|7.13|10.7|7.95|9.03|2.95|3.13|2.43|3.5|5.91|5.16|5.95|5.47|6.17|5.6|6.5|6.25|7.36|10.19|12.68|12.63|13.72|17.82|17.82|23.76|27.62|26.7|26.58|27.37|14.31|15.25|15.24|14.85|20.92|19.77|22.32|17.69|21.98|22.36|24.18|26.25|18.8|19.82|19.23|16.64|18.79|21.19|22.57|21.49|22.77|25.93|25.58|23.02|20.89|21.08|21.54|20.52|18.74|17.52|19.71|19.31|22.37|21.28|23.06|24.83|25.17|27.22|22.76|21.48|21.14|19.29|19.72|19.44|18.48|24.18|17.81|24|26.77|
2020-10-24 14:33:57|adr_usa_0352|YNDX|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.84|34.085|18.81|19.74|26.67|19.27|24.6|22.995|23.13|27.49|37.75|42.63|30.46|34.56|26.98|18.37|17.18|14.93|11.98|15.41|15.08|21.65|21.44|20.43|22.14|25.97|33.43|34.16|39.66|36.2|32.31|28.56|35.21|39.69|34.76|43.165|34.5|49.97|61.88|
2020-10-24 14:33:58|adr_usa_0353|ADAP|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16|17.45|8.92|12.29|8.85|8.91|6.92|4.12|6.07|4.53|8.74|7.57|11.23|11.58|14.16|5.72|5.09|3.81|1.43|1.2|2.63|9.68|8.3|
2020-10-24 14:33:59|adr_usa_0354|ARGX|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23|20.67|23.96|63.75|76.88|86|74.55|98.85|127.2|143.36|113.42|160.46|133.31|228.72|265.8|
2020-10-24 14:34:00|adr_usa_0355|ASND|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.83|17.43|18.235|17.01|17.87|18.85|13.27|19.99|19.91|28.43|27.66|34.81|39.87|60.49|68.18|66.84|64.62|118.52|115.27|94.42|134.71|121.8|147.6|162.04|
2020-10-24 14:34:01|adr_usa_0356|AUTL|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.03|30.64|33.36|30.3|16.52|11.78|12.96|5.42|16|11.63|
2020-10-24 14:34:01|adr_usa_0357|BGNE|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.32|29.97|29.32|30.71|31.05|37.22|52.27|110.58|102.37|164.92|157.75|160.59|127.86|146.86|127.31|119.48|163.24|136.04|196.59|295.87|
2020-10-24 14:34:02|adr_usa_0358|CLLS|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.47|34.93|26.51|30.16|29.15|26.52|23|18.12|24.3|25.5|29.12|29.9|33.1|28.84|28.25|17.93|19.98|15.59|11.13|17.1|8.85|16.32|18.11|
2020-10-24 14:34:03|adr_usa_0359|ENIA|price_next_month|||||||||||||||||||||||||||||||||||||||||||11.2009|12.0329|10.4968|11.8409|15.0412|12.289|14.3371|13.121|12.865|14.0811|15.2332|15.6172|15.0412|15.8092|15.8732|19.9696|16.8973|13.5373|15.0734|14.2731|10.6888|13.8891|9.8248|11.9369|11.5209|10.4648|9.5367|9.9528|9.0887|10.1896|8.4026|7.271|6.3032|5.402|4.6084|2.9237|2.4834|2.084|2.3349|2.4476|3.5433|3.3692|3.0978|3.0466|3.871|4.1014|4.4496|5.3559|5.5966|6.2059|6.252|6.0523|7.061|8.0697|9.698|9.0733|10.1486|7.2812|9.6673|9.1245|7.3734|7.3478|7.6755|9.826|9.0529|11.7564|10.1845|10.6197|11.6796|10.6299|10.9372|11.1573|10.0513|9.3754|10.379|8.4743|8.674|10.0616|9.7419|7.843|8.5138|6.8472|8.3074|8.6996|8.1475|7.8688|9.1691|7.7966|6.8368|6.0835|8.56|8.68|8.67|9.03|9.91|10|10.6|11.78|11.35|8.77|7.88|10.34|8.74|8.25|9.56|9.8|8.09|7.57|7|
2020-10-24 14:34:05|adr_usa_0360|ENIC|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.18|5.82|4.86|4.51|5.57|5.53|6.19|5.95|6.23|4.82|4.95|4.9|5.19|4.73|4.32|4.81|3.28|3.83|3.32|
2020-10-24 14:34:06|adr_usa_0361|GLPG|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.06|8.2||11.22|14.71|14.8||16.7|16.22|17.8|12.7|8.77|13.65|15.9|15.2|22.64|21.65|24.41|20.45|21.02|21.19|22.05|20.03|14.78|19.051|24.54|52.48|46.17|60.45|42.08|54.62|64|65.02|87.67|77|103.88|97.34|95.74|93.68|105.79|97.44|124.69|135.77|146.93|206.8|190.27|201.97|142.5|
2020-10-24 14:34:07|adr_usa_0362|HCM|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.3|13.34|11.91|14.3|20.25|23.75|30.2|41.135|29.99|30.06|31.78|22.8|31.62|22.32|17.67|26.43|17.93|28.53|32.7|
2020-10-24 14:34:08|adr_usa_0363|PBRA|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:34:08|adr_usa_0364|ZLAB|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.1|22.35|22.41|23.32|19.22|22|31.48|36.41|32.6|39.35|51.36|82.81|85.08|
2020-10-24 14:34:09|adr_usa_0365|PDD|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19|27.69|22.21|24.67|20.64|32.75|41.23|35.9|85.45|74.43|
2020-10-24 14:34:09|adr_usa_0366|TAK|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.25|22.13|23.43|24.39|23|23.22|23.6|22.26|21.22|22.9|22.75|22.57|25.77|23.05|23.44|22.905|23.43|23.09|21.4797|20.67|24.97|24.74|22.545|24.675|22.49|21.68|23.57|20.805|23.93|24.95|27.89|28.91|23.74|20.46|20.76|16.82|20.4|17.72|17.29|19.92|14.78|17.64|17.29|
2020-10-24 14:34:11|adr_usa_0367|MUFG|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.01|8.06|6.92|6.01|7.5|7.24|5.29|3.68|5.18|8.38|7.8|10.22|8.39|8.72|9.78|8.81|8.51|12.57|14.23|15.72|13.69|13.17|12.43|11.52|11.14|9.9|8.97|9.25|8.85|7.75|6.16|5.32|6.11|5.58|4.99|5.47|4.75|4.95|5.43|4.59|5.05|4.34|4.3|4.7|4.91|4.49|5.56|6.73|6.41|6.41|6.57|5.27|6.23|5.47|5.51|6.54|7.23|6.47|6.16|4.68|4.29|4.97|6.23|6.06|6.81|6.51|7.41|6.64|5.55|6.1|5.15|5.03|4.84|5.03|5.42|3.86|3.91|4.05|
2020-10-24 14:34:13|adr_usa_0368|EQNR|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.2|6.17|6.89|7.9|9.1|7.48|8.35|7.85|8.44|9.62|11.66|13.15|12.65|15.06|14.71|17.43|21.18|23.44|24.13|30.08|28.78|22.87|25.69|27.55|32.27|32.78|30.6|32.37|36.95|18.7|16.36|17.72|19|22.94|25.88|23.95|20.8|21.67|23.7|29.14|23.96|21.68|25.82|26.98|23.29|25.9|25.24|24.16|21.03|22.59|23.83|27.96|30.1|26.32|17.1|18.41|16.91|16.75|11.8|14.66|17.66|16.78|18.53|17.44|16.68|20.1|22.74|23.8|27.92|28.09|22.92|22.43|19.98|18.26|20.67|13.7|14.38|13.85|
2020-10-24 14:34:15|adr_usa_0369|RELX|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||6.1875|6.125|6.3125|7.4065|7.4375|7.75|9|8.3125|9.4375|9.1875|9.375|9.9688|10.0625|10.1563|10.4063|9.7031|8.1563|8.0625|9|7.625|6.2188|7.9688|7.3281|8.2656|8|10|8.9125|8.8625|7.6375|8.4675|9.905|8.7125|8.7075|8.455|7.875|8.0875|7.9775|8.5325|9.0275|9.435|9.055|9.225|10.1225|9.65|9.3025|9.58|9.67|9.8475|11.325|11.15|12.1875|12.95|12.6475|12.85|13.1875|11.345|10.205|7.97|7.14|7.3675|7.525|8.14|8.2175|7.81|8.9125|8.3525|8.735|9.18|8.215|8.11|8.455|8.0675|9.645|10.6375|11.9925|11.7275|13.595|14.8525|15.4075|16.0625|15.325|16.1875|17.3275|16.03|17.29|17.56|18.88|18.74|17.99|17.9|20|21.77|22.69|23.51|21.82|21.95|19.58|20.84|21.55|24.57|23.32|25.02|22.46|23.22|22.09|
2020-10-24 14:34:17|adr_usa_0370|SE|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.26|13.89|11.25|15.6|12.82|11.56|23|35.14|31.29|41.01|45.22|112.9|163.44|
2020-10-24 14:34:18|adr_usa_0371|TAL|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.5|2.65|1.7483|1.8067|1.705|1.6683|1.9167|1.655|1.38|1.5667|1.5467|1.7167|2.455|3.525|3.6617|4.765|5.715|4.6833|5.77|5.3633|5.62|7.6083|8.2183|10.5883|11.6817|11.985|17.6417|20.655|34.16|31.84|35.03|37.02|23.94|26.52|36.97|39.56|33.85|51.31|55.82|70.85|79.76|
2020-10-24 14:34:19|adr_usa_0372|GMAB|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.066|4.284|3.97|4.04|4.128|4.3|5.78|7.43|8.744|9.462|13.13|13.99|17.926|17.046|18.52|17.746|21.24|22.02|85.767|102.479|16.16|15.31|16.41|17.92|18.25|19.98|21.84|21.02|34.38|37.37|
2020-10-24 14:34:20|adr_usa_0373|VEDL|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.12|12.62|12.79|19.74|16.43|13.1|12.84|9.88|5.42|5.63|5.13|7.91|10.96|12.82|16.92|16|19.6|21.4|17.44|13.13|12.78|11.18|10.88|10.03|8.36|8.95|3.29|5.71|6.72|
2020-10-24 14:34:21|adr_usa_0374|ZTO|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.57|13.34|11.97|14.67|13.48|16.31|14.78|19.45|15.91|16.16|18.9|19.57|21.03|23|27.47|36.34|29.25|
2020-10-24 14:34:22|adr_usa_0375|BNTX|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.24|38.5|52.92|64.14|72.71|
2020-10-24 14:34:22|adr_usa_0376|TCOM|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.3375|1.7837|2.2125|2.6688|2.75|2.4069|3.4244|3.675|3.6825|5.245|6.99|5.6662|8.1975|8.6363|10.8138|11.995|14.2175|13.245|10.6725|8.6875|5.945|7.0125|10.56|15.2525|19.1375|19.335|16.405|23.57|22.24|22.315|22.085|17.225|12.305|10.425|8.16|9.155|11.58|11.055|15.965|27.555|24.705|27.015|32.455|27.495|22.61|31.525|35.765|33.67|45.23|46.87|40.66|46.77|40.49|48.9|54.2|55.3|46.07|46.02|46.45|34.71|27.59|44.97|38.69|29.03|36.97|24.82|26.56|32.74|
2020-10-24 14:34:24|adr_usa_0377|TLSA|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.98|1.42|1.1|1.5729|1.296|1.1336|0.72|2.68|3.43|
2020-10-24 14:34:24|adr_usa_0378|NIO|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.6|6.2|5.21|2.6|1.32|3.72|2.65|7.91|21.76|
2020-10-24 14:34:25|adr_usa_0379|LN|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.58|48.48|35.5|38.36|34.15|36.08|41.83|40.13|42.53|37.58|36.34|34.89|28.6|35.7|49.37|48.54|51.45|51.03|
2020-10-24 14:34:26|adr_usa_0380|BILI|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.91|13.3|13.35|13.7|18.02|16.61|13.8|23.13|26.49|46.23|48.17|
2020-10-24 14:34:26|adr_usa_0381|GDS|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.41|8.295|8|8.2|12.03|24.5|26.12|40.24|32.23|22.37|38.02|38.45|39.54|53.57|57.05|82.8|88.08|
2020-10-24 14:34:27|adr_usa_0382|GSX|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.92|15.15|23.74|41.34|57.25|93.2|
2020-10-24 14:34:28|adr_usa_0383|TME|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13|18.81|15.5|12.83|12.56|10.12|13.35|15.04|
2020-10-24 14:34:28|adr_usa_0384|NTCO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.46|8.75|15.08|17.16|
2020-10-24 14:34:29|adr_usa_0385|WPP|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||8.908|8.75|8.75|10.783|12.033|13|15.5|16.25|18.438|19.563|20.438|20.563|23.063|21.75|32.188|33.688|24.875|37.4063|43.875|44.6875|54.9375|81|77.375|69|66.875|63.6875|59.9|52.26|44.33|49.9|52.94|38.24|33.95|35.61|35.58|44.5|47.98|55.88|49.29|46.66|50.26|54.26|54.11|52.67|49.26|55.57|61.69|59.08|64|73.68|74.26|71.55|68.8|61.42|61.23|47.57|30.41|27.97|34.12|38.52|44.78|46.1|52.83|53.32|58.04|61.98|65.29|56.59|51.83|58.62|67.82|63.57|64.64|78.43|82.54|90.09|106.54|104.87|107.93|99.49|97.59|110.12|116.43|115.14|112.06|108.8|117.15|112.07|108.47|116.24|107.1|101.96|88.29|90.4|85.62|78.34|56.41|57.3|62.3|58.88|62.44|62.16|38.71|37.3|43.71|
2020-10-24 14:34:30|adr_usa_0386|MLCO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.5591|16.54|13.2|18|10.91|12.95|7.57|3.16|4.4|4.82|4.55|7.15|3.59|5.53|3.7|5.46|7.285|8.61|13.9|9.56|10.57|13.82|10.14|12.98|19.06|22.34|23.05|32.59|43.01|39.5|33.995|25.43|23.78|21.955|20.15|17.95|15.96|16.99|12.19|16.31|15.95|20.01|21.67|24.37|27.51|29.31|24.97|18.2|19.34|25.66|23.53|20.3|24.66|13.17|15.82|15.02|
2020-10-24 14:34:32|adr_usa_0387|OCFT|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.27|10.17|18.97|21.99|
2020-10-24 14:34:32|adr_usa_0388|IQ|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.67|31.19|25.31|14.8|23.48|20.21|16.39|23.04|17.06|23.33|23.77|
2020-10-24 14:34:33|adr_usa_0389|KC|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.84|32.21|29.83|
2020-10-24 14:34:33|adr_usa_0390|DADA|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.15|25.95|
2020-10-24 14:34:34|adr_usa_0391|HUYA|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12|32.1|22.5|15.77|29.3|25.63|23.44|20.02|16.7|19.49|24.97|
2020-10-24 14:34:35|adr_usa_0392|LEGN|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.2|31.01|
2020-10-24 14:34:35|adr_usa_0393|SUZ|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.2187|3.9813|6.1333|7.04|8.1867|10.3093|11.2667|8.7|9.8667|9.3833|9.9|7.2|3.9167|3.85|4.4667|1.9033|2.5833|3.6|3.8|3.65|4.1167|3.7667|3.55|3.7767|4.0018|3.99|4.685|4.8|4.725|4.65|3.09|3.5|3.29|4.355|4.375|4.275|6.03|6.485|10.58|11.658|10.865|10.07|11.76|8.025|7.98|10.02|7.08|6.67|8.52|
2020-10-24 14:34:36|adr_usa_0394|DOYU|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.5|8.19|8.85|6.27|11.57|13.85|
2020-10-24 14:34:37|adr_usa_0395|MOR|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.04|30.43|25.09|26.58|25.2|24.18|26.78|35.28|24.46|32.38|28.74|
2020-10-24 14:34:38|adr_usa_0396|MOMO|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12|33|42|37.5|43.5|28.5|7.5|23.1|25.5|15|11.7|8.7|4.5|3|5.4|3.6|1.8|1.8|3|1.2|1.2|0.72|1.5|0.45|0.39|0.45|0.6|0.2|0.2|0.2|0.2|0.2|0.2|0.51|0.59|||||12.77|10.85|13.96|13|15.64|12.04|9.36|24.48|18.3|33.97|38.08|31.77|25.9|37.15|44.2|39.11|25.41|40.01|36.77|31.45|35.13|22.44|20.51|14.87|
2020-10-24 14:34:39|adr_usa_0397|VEON|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.47|15.53|14.1|15.5|14.44|12.77|9.16|9.78|11|8.19|12.04|10.69|11.89|9.79|12.57|12.8|8.93|8.7|6.66|4.28|5.76|4.92|4.04|3.41|3.94|3.95|3.48|3.95|3.99|3.89|4.01|3.99|2.69|3.03|2.89|2.5|2.17|2.73|2.37|2.55|1.59|1.81|1.26|
2020-10-24 14:34:40|adr_usa_0398|BZUN|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.44|10.23|4.64|7.47|5.63|6.32|16.42|11.4|14.91|24.56|34.1|34.37|44.69|55.87|44.88|29.79|44.25|54.7|42.03|35.74|26.48|42.16|33.65|
2020-10-24 14:34:41|adr_usa_0399|BNR|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.64|25.08|
2020-10-24 14:34:42|adr_usa_0400|IMAB|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.5|13.5|29.6|42.89|
2020-10-24 14:34:42|adr_usa_0401|RCEL|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.18|4|2.75|2.56|2.48|2.49|2.35|2.644|2.211|2.04|1.75|1.22|1.3|1.3|1.42|1.51|1.81|1.5299|1.53|1.8|1.56|1.29|1.26|0.9669|0.888|1.1|1.6175|1.09|4.51|5.95|7.12|44.8|28.85|29.36|25.43|
2020-10-24 14:34:43|adr_usa_0402|QFIN|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.78|15.95|11.52|8.61|10.2|8.19|10.79|12.49|
2020-10-24 14:34:44|adr_usa_0403|AMYT|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.95|7.9|7.9|12.75|
2020-10-24 14:34:44|adr_usa_0404|FUTU|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.62|10.54|10.59|10.68|9.9|23.24|29.02|
2020-10-24 14:34:45|adr_usa_0405|DNK|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.5|8.61|9.365|4.169|
2020-10-24 14:34:45|adr_usa_0406|LX|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.39|13.32|12.17|9.52|7.42|11.92|12.03|8.97|15.2|8.34|11.59|6.76|
2020-10-24 14:34:46|adr_usa_0407|SY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.2|14.85|8.93|12.13|10.06|13.79|12.52|
2020-10-24 14:34:46|adr_usa_0408|MFGP|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.0284|38.3197|40.8149|17.177|20.0096|22.5651|21.1186|30.4846|26.93|13.41|14.4|4.63|4.46|3.19|
2020-10-24 14:34:47|adr_usa_0409|ZEAL|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.82|19.03|14.43|15.55|13.46|15.6818|12.67|19.01|22.28|24.95|32.77|30.67|36.84|42.61|
2020-10-24 14:34:48|adr_usa_0410|MESO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.1|3.15|5.35|5.2|7.45|9.4|8|12.4|22.7|40.38|46.62|42.14|34.1|39.75|30.76|34.47|30.39|33.75|25.14|25.81|26.77|23.61|21.62|18.2|16.8|13.54|14.5|11.79|6.18|9.42|4.1197|4.26|5.4|10.38|8.19|6.0191|5.8|5.48|5.75|7.68|4.7|5.2|5.0484|6.93|8|5.59|12.74|12.11|
2020-10-24 14:34:49|adr_usa_0411|NIU|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.65|7.01|8.34|6.95|8.4|8.73|6.91|16.33|21.44|
2020-10-24 14:34:49|adr_usa_0412|ITCB|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.22|8.115|7.728|7.869|8.97|8.4|8.478|7.023|7.758|8.1|8.1|9.423|11.352|9.807|10.227|8.256|7.119|6.06|6.585|8.37|9.78|12.459|12.75|14.505|22.11|24.489|23.18|23.1|17.05|20.71|21.14|19.17|17.99|21.05|20.55|16.2|16.31|20.74|17.4|18.43|18.9|17.13|16.82|16.06|13.55|11.36|13.33|12.7|13.16|12.485|13.88|13.91|14.44|14.17|14.59|15.27|15.16|13.93|13.57|12|11.242|8.63|3.8|4.05|4.09|
2020-10-24 14:34:51|adr_usa_0413|GTH|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.84|12.26|
2020-10-24 14:34:52|adr_usa_0414|HLG|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.38|9.5001|9.5|8.8|8.55|8.55|8.46|9|8.88|18.85|47.7|74.21|79.74|61.51|46.42|40.8|58.8|65.2|66.12|46.0601|42.8899|51.5|
2020-10-24 14:34:52|adr_usa_0415|OPRA|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12|8.9|6.07|6.6|10.37|10.08|9.1|5.12|8.52|9.76|
2020-10-24 14:34:53|adr_usa_0416|FANH|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.29|14.6|11.76|13.29|9.19|8.01|7.4401|13.565|23.27|21.78|28.27|27.35|24.16|17.8|13.74|14.29|6.07|7.22|6.29|6.88|5.59|6.83|6.2|5.91|5.25|5.92|7.6|6.65|5.42|7.44|8.94|6.55|8.77|9.25|8.42|7.24|7.97|8.8|8.82|8.81|15.77|23.06|27.34|30.65|27.25|23.12|26.05|34.61|25.48|26.23|20.19|22.56|16.83|
2020-10-24 14:34:54|adr_usa_0417|BEST|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.65|9.1|10.37|12.09|5.93|4.33|5.11|5.49|5.03|5.88|5.11|4.53|3|
2020-10-24 14:34:55|adr_usa_0418|TLND|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.5|22.45|22.7|30.69|34.96|40.69|38.05|46.03|60.8|67.47|37.72|50.68|38.09|34.3|40.77|19.36|35.79|39.89|
2020-10-24 14:34:56|adr_usa_0419|HHR|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.75|16.42|19.68|21.48|15.14|23|24.22|
2020-10-24 14:34:56|adr_usa_0420|MSC|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.5|16.72|16.32|19.5|19.93|19.75|20.2|15.51|16.27|
2020-10-24 14:34:57|adr_usa_0421|GHG|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.91|17.89|12.65|12.54|14.65|13.24|9.84|13|10.62|13.57|13.52|
2020-10-24 14:34:58|adr_usa_0422|DAO|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.5|15|20.7|35.92|27.16|
2020-10-24 14:34:58|adr_usa_0423|DAVA|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20|30.74|23.75|27.58|42|37.45|47.39|33.73|47.4|64.52|
2020-10-24 14:34:59|adr_usa_0424|LINX|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.03|7.74|9.17|3.21|4.7|6.25|
2020-10-24 14:34:59|adr_usa_0425|IMOS|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.2353|10.3529|8.2353|23.5294|16.4706|8.1882|11.1059|7.2941|6.0235|18.2165|53.7412|50.3059|25.6|43.3882|26.4941|33.8353|33.4588|31.4824|31.5765|33.5529|26.6353|27.4824|32.3765|32.4235|34.5412|28.6588|17.0353|14.3059|12.3294|7.7176|1.6466|2.1685|3.0588|4.3294|3.3412|4.4245|6.4941|6.7765|7.3412|10.2|10.4235|5.4118|6.4353|17.1882|12.6|16.9059|14|16.8941|23.4824|20.1647|22.3294|27.4706|28.5882|25.9765|27.9882|28.7647|24.7882|19.8706|22.0235|20.6|21|22.8235|17.5059|20.2471|23.6353|25.4706|21.0353|18.9176|16.7765|17.0706|16.33|17.89|15.48|20.87|22.54|18.04|22.4|19.88|
2020-10-24 14:35:01|adr_usa_0426|TIGR|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14|5.46|3.93|3.6|2.65|4.15|4.7|
2020-10-24 14:35:02|adr_usa_0427|NEW|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.61|8.83|6.03|7.75|6.41|7.78|8.39|3.98|5.24|8.88|
2020-10-24 14:35:03|adr_usa_0428|QTT|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.75|7.01|10.56|3.94|3.66|3.63|2.4|3.09|2.21|
2020-10-24 14:35:03|adr_usa_0429|CANG|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11|11.88|7.52|7.02|7.97|5.21|9.2|5.25|5.7|5.25|
2020-10-24 14:35:04|adr_usa_0430|JMIA|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.46|26|7.39|6.6|2.73|5.18|8.08|
2020-10-24 14:35:05|adr_usa_0431|SOGO|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13|11.9|8.59|10.99|7.19|5.53|5.96|4.14|5.01|4.73|3.33|4.28|8.87|
2020-10-24 14:35:05|adr_usa_0432|QH|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.77|7.13|
2020-10-24 14:35:06|adr_usa_0433|CALT|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.605|24.08|
2020-10-24 14:35:06|adr_usa_0434|LOMA|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.35|24.15|21.54|11.32|9.13|10.92|10.89|12.03|5.81|7.62|3.5|4.46|4.3|
2020-10-24 14:35:07|adr_usa_0435|ORTX|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14|14.98|18.56|14|11.57|13.58|7.05|5.92|4|
2020-10-24 14:35:07|adr_usa_0436|DUO|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13|16.4|11.9|9.64|7.23|
2020-10-24 14:35:08|adr_usa_0437|BLCT|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.43|8.56|
2020-10-24 14:35:08|adr_usa_0438|IPHA|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.05|7.3|5.36|6.2|3.85|
2020-10-24 14:35:09|adr_usa_0439|YIN|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.5|14.9|18.52|16.24|21.04|10.05|11.46|9.49|9.24|8.12|4|5.91|6.28|4.39|4.87|5.38|5.99|6.43|7.19|
2020-10-24 14:35:09|adr_usa_0440|UXIN|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.15|6.51|3.88|3.95|2.33|2.4|2.29|1.44|1.48|0.9027|
2020-10-24 14:35:10|adr_usa_0441|AVDL|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||9.5|6|7|5|4.125|3.75|4.063|4.5|4.75|2.125|4.25|2.5|3.188|3.188|2.25|4|5.25|6|6.813|3.04|2.4|1.0495|2.3|2|1.45|2.51|4.39|8.32|17.91|35.1|29.565|27.84|20.35|16.16|18.26|12.41|20.04|19.34|20.45|21.28|18.38|18.37|33.33|26.44|23.01|9|9.82|9.6|9.75|7.23|4.55|5.98|7.31|9.35|7.75|8.57|6.87|7.6|6.83|5.64|5.18|4.845|5.29|5.06|5.05|3.98|3.4|4.05|5.69|6.78|9.7|13.21|13.21|12.48|17.16|16.46|20.95|18.02|12.77|11.46|11.01|13|10.95|9.75|10.89|10.64|9.07|7.71|6.24|4.56|2.68|1.29|2.22|3.43|7.16|9.47|7.73|5.55|
2020-10-24 14:35:12|adr_usa_0442|ONE|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.35|11.83|8.58|7.97|8.34|8.01|7.33|6.93|4.94|3.95|4.47|
2020-10-24 14:35:13|adr_usa_0443|SOHU|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13|5.4375|1.2813|0.8125|1.6|0.93|1.18|0.96|1.42|1.5|7.95|12.411|42.68|34.95|34.53|26.1|15.87|18.23|15.54|17.67|23.22|16.69|21.49|26.06|23.3|21.79|26.7|21.16|33.58|40.2|48.9|49.89|71.71|56.22|46.33|43.63|56.98|65.38|59.68|53.08|41.99|59.24|65.53|96.315|77.24|58.65|49.22|52.55|41.47|39.61|47.9|48.12|65.79|79.3|76.61|66.08|56.25|43.09|50.67|60.305|47.1|47.06|54.4|47.75|37.12|42.59|35.54|39.98|45.31|56.87|44.99|34.75|34.58|17.1|17.69|16.47|13.87|10.59|12.18|6.67|10.14|19.79|
2020-10-24 14:35:15|adr_usa_0444|HKIB|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.09|9|8.75|8.46|6.98|6.81|
2020-10-24 14:35:16|adr_usa_0445|HUIZ|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10|7.5|7.55|8.14|
2020-10-24 14:35:16|adr_usa_0446|CEPU|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.5|17.25|10.8|9.58|9.21|8.85|9.2|2.9|4.37|2.36|2.82|2.2|
2020-10-24 14:35:17|adr_usa_0447|QD|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.18|13|11.89|8.81|4.97|4.42|5.21|7.74|6.88|5.05|1.72|1.72|1.24|
2020-10-24 14:35:18|adr_usa_0448|FINV|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13|7.19|7.12|5.7|5.26|3.69|4.14|4.53|2.91|2.8|1.92|1.9|1.91|
2020-10-24 14:35:18|adr_usa_0449|CTK|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.6|8.2|10.6|9.68|5.17|5.2|7.2321|6.91|5|
2020-10-24 14:35:19|adr_usa_0450|PUYI|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.5|13.94|6.55|5.05|6.07|6.47|6.095|
2020-10-24 14:35:19|adr_usa_0451|HMI|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11|9.86|9.17|10.71|10.18|14.07|10.03|9.64|11.6|12.34|15.32|12.51|
2020-10-24 14:35:20|adr_usa_0452|QK|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.64|11.32|12.6|10.6451|6.5|
2020-10-24 14:35:20|adr_usa_0453|YRD|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.96|12.41|15.81|24.09|21.34|25.42|25.89|44.46|47.01|36.98|20.52|18.18|11.26|14.25|14.04|6.78|5.78|3.74|4.1|3.04|
2020-10-24 14:35:21|adr_usa_0454|MOGU|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20|13.66|2.89|2.47|2.35|1.0425|2|2.45|
2020-10-24 14:35:22|adr_usa_0455|EH|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.7|10.28|10.76|8.04|
2020-10-24 14:35:22|adr_usa_0456|ICLK|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.9|7.36|6.35|3.6|3.38|3.87|3.79|3|3.31|4.48|5.33|7.12|
2020-10-24 14:35:23|adr_usa_0457|ADXN|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.5|||12.6808|
2020-10-24 14:35:24|adr_usa_0458|IVA|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.42|12.1|
2020-10-24 14:35:24|adr_usa_0459|BVXV|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.52|4.66|3.93|3.58|3.85|3.5|3.7653|3.8|7.4|8.0001|7.14|5.9842|5.88|6.78|5.48|4.87|6.22|5.8775|5.9562|9.505|7.68|30.79|38.58|
2020-10-24 14:35:25|adr_usa_0460|YJ|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.15|11.2|6.94|4.48|3.43|2.695|1.83|
2020-10-24 14:35:25|adr_usa_0461|BCYC|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12|9.9|11.08|9.82|13.98|15.3|19.5|
2020-10-24 14:35:26|adr_usa_0462|ITMR|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.61|10.73|8.7|12.6598|11.05|19.92|20.7|
2020-10-24 14:35:26|adr_usa_0463|JFU|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.58|11.8|9.5|9.1203|3.47|0.99|
2020-10-24 14:35:27|adr_usa_0464|YI|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.38|6|6.51|5.5|4.85|6.24|6.6|6.33|6.32|
2020-10-24 14:35:27|adr_usa_0465|COE|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.34|20.045|14.51|21.37|16.26|13.88|12.18|10.12|10.21|8.94|6.93|5.85|7.3|7.1|10.14|27|25.02|24.8|
2020-10-24 14:35:28|adr_usa_0466|LIZI|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.63|7.09|5.3601|2.57|
2020-10-24 14:35:29|adr_usa_0467|VIST|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.1|5.14|8.05|1.9|3.1|2.3|
2020-10-24 14:35:29|adr_usa_0468|CNF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.6|5.3|6.02|5.93|5.7|4.32|3.8|3.68|3.1442|
2020-10-24 14:35:30|adr_usa_0469|TLC|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.8|6.1|5.8549|5.362|5.324|5.4899|3.4|5.85|4.48|
2020-10-24 14:35:30|adr_usa_0470|WIMI|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.5|3.44|5.35|
2020-10-24 14:35:31|adr_usa_0471|CAN|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.99|6.02|2.87|1.88|1.9|
2020-10-24 14:35:31|adr_usa_0472|UCL|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.2499|12.3928|
2020-10-24 14:35:32|adr_usa_0473|BEDU|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.4|12|25.6|20.07|15.38|16.31|11.17|11.81|10.75|10.2|9.47|8.63|6.51|8.5|6.51|
2020-10-24 14:35:32|adr_usa_0474|VIOT|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9|7.7|11.35|8.62|8.18|8.19|4.47|5.47|5.92|
2020-10-24 14:35:33|adr_usa_0475|SMMT|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.05|10.99|10.61|11.0001|7|7.8606|14.35|8.47|13|11.51|12.5|11.2|12.79|2.6|2.15|1.6|1.8|1.42|1.6516|1.5|2.38|3.33|3.48|
2020-10-24 14:35:34|adr_usa_0476|GNFT|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.11|19.91|15.25|20.66|14.5|5.52|4.4|
2020-10-24 14:35:34|adr_usa_0477|REDU|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.61|15|15.02|14.51|11.95|8.02|10.28|9.425|8.32|6.72|3.75|3.77|6.3|
2020-10-24 14:35:35|adr_usa_0478|SUPV|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.5|12.7|15.26|14.09|16.99|17.95|24.16|29.93|30.93|13.01|7.54|8.9|5.98|8.21|3.11|3.42|1.64|2.54|1.7|
2020-10-24 14:35:36|adr_usa_0479|NCNA|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.9|11.01|20.49|23.8|19.78|16.54|17.06|10.31|6.93|5.7|5.39|5.37|5.17|
2020-10-24 14:35:36|adr_usa_0480|RUHN|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.85|3.5|7|8.68|4.09|2.86|2.65|
2020-10-24 14:35:37|adr_usa_0481|JG|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.5|6.66|6.86|6.56|4.91|4.08|2.77|2.3|1.55|1.49|
2020-10-24 14:35:37|adr_usa_0482|CIH|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.6|3.765|3.48|1.35|2.3|1.41|
2020-10-24 14:35:38|adr_usa_0483|AIH|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.03|6.49|9.05|6.08|4.33|
2020-10-24 14:35:38|adr_usa_0484|ERYP|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.4|||||29.7|21.4|21|10.22|8.9|7.01|7.85|7|4.23|7.2004|5.34|8.0001|6.1213|
2020-10-24 14:35:39|adr_usa_0485|CYAD|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||49.4|39.25|49.91|44.52|25|22.2|18.88|29.31|41.68|61.92|46.5|34|31.24|25|19.76|20.95|13.4956|10|11.25|7.39|10.13|9.486|
2020-10-24 14:35:40|adr_usa_0486|BFRA|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.18|15.3|12.99|13.5242|12.73|12.7136|17.66|12.7099|10.34|5.92|6.6101|7.99|
2020-10-24 14:35:41|adr_usa_0487|SECO|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.91|9.88|9.73|8.86|11.6|8.92|9.78|7.64|6.3|6.39|3.04|3.27|2.7|
2020-10-24 14:35:41|adr_usa_0488|MREO|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.5001|2.5618|3.2|3.21|1.025|3.25|2.55|
2020-10-24 14:35:42|adr_usa_0489|KRKR|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.06|7.53|4.43|3.43|2.53|
2020-10-24 14:35:42|adr_usa_0490|KTOV|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.9|30.885|45.7|29.6|35.7|31.7|20.2|16.6|19|23.4|21.8|24.3|17.6|10.9|11.2|9.5|7.139|7.899|3.07|7.864|4.44|
2020-10-24 14:35:43|adr_usa_0491|SKYS|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:35:43|adr_usa_0492|TC|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.32|26.59|26.4|12.88|9.36|6.88|6.04|6.1296|3.06|
2020-10-24 14:35:44|adr_usa_0493|LOV|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10|13.48|14.5|10.6|11.13|9.05|15.89|11.4986|5.35|4.46|2.59|3.94|4.71|
2020-10-24 14:35:44|adr_usa_0494|XYF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.05|4.32|5.62|3.78|2.2|1.7564|0.991|0.8177|0.5087|
2020-10-24 14:35:45|adr_usa_0495|JFIN|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.15|15.19|12.38|5.28|2.25|4|2.92|
2020-10-24 14:35:45|adr_usa_0496|TRVG|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.91|13.13|22.03|11.46|7.31|6.5|4.57|5.62|6.03|4.44|4.11|3.94|2.82|1.39|1.89|1.4|
2020-10-24 14:35:46|adr_usa_0497|LAIX|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.14|8.1|10.6|10.48|4.51|4.82|3.45|2.63|1.79|
2020-10-24 14:35:47|adr_usa_0498|NNDM|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||113.6|88.1|81.001|68.4|72.8|60.101|67.9|62.3|55.192|33.1|17.7|19.2|19.2|12.6|7.676|4.901|4.449|2.41|0.649|2.03|2.21|
2020-10-24 14:35:47|adr_usa_0499|WSG|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.16|4.02|2.69|2.14|2.0887|2.29|
2020-10-24 14:35:48|adr_usa_0500|JT|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8|6.58|5.37|6.65|4.99|4.81|4.95|3.83|2.43|1.5|0.82|0.6266|0.49|
2020-10-24 14:35:49|adr_usa_0501|FRSX|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10|5.8|5.01|3.31|3.28|2.85|1.66|1.26|1.88|1.42|1.2|0.6891|1.59|0.88|
2020-10-24 14:35:49|adr_usa_0502|RYB|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.14|17|17.39|20.31|20.14|6.12|6.62|6.74|6.38|5.58|2.96|3.18|2.98|
2020-10-24 14:35:50|adr_usa_0503|ASLN|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.61|8.41|8|4.15|4.0502|3.34|1.66|2.02|0.96|2|1.98|
2020-10-24 14:35:50|adr_usa_0504|MITO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.9|13.4|12.82|6.46|3.1|1.23|1.8274|1.32|
2020-10-24 14:35:51|adr_usa_0505|STG|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.35|8.7|5.4|3.29|3.5|2.4|2.93|2.65|1.15|1.32|1.71|
2020-10-24 14:35:52|adr_usa_0506|PLL|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19|18.11|11.42|14.26|10.69|7.3864|8.2|11.74|6.5587|8.3|5.0002|6.05|42|
2020-10-24 14:35:52|adr_usa_0507|BWAY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.09|10.5474|9.19|9.9591|7.3|5.99|6|
2020-10-24 14:35:53|adr_usa_0508|VRNA|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.5|12.0899|15.5|12.353|21|14.1|12.75|9.2725|6.91|5.4368|4.28|6.09|3.85|4.99|6.14|
2020-10-24 14:35:54|adr_usa_0509|CLGN|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.465|27.855|22.86||19.215|||5.7||7.15|7.15|8.85|7.5|5.97|5.15|4.5916|5.5001|4.46|4.31|6.1|8.3|9.46|7.955|
2020-10-24 14:35:54|adr_usa_0510|AKTX|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5000|4000|200|80|62.7|62.7|58.1|53|7.4|5.901|19.39|15.9|17.2459|12|8.57|7.9|11.7|4.77|5.99|4.23|1.8|2.01|2.1893|1.79|3.25|2.05|1.8|1.74|1.4|2.11|1.85|
2020-10-24 14:35:55|adr_usa_0511|JP|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.08|9.26|9.75|9.9|8.32|8.1689|8.81|8.97|7.71|15.58|20.76|19.61|19.04|7.62|4.31|3.9|2.44|2.15|1.55|1|1.67|1.6701|
2020-10-24 14:35:56|adr_usa_0512|IMMP|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.1333|12.5|20|12.3333|9.9333|7.4|3.533|3.7033|3.6667|3.8333|3.4003|2.5|2.167|5.4|3.9333|3.9|3.1667|3.1333|2.95|2.53|2.41|2.05|2.1|1.66|1.7936|2.61|3.51|2.15|2.0501|1.7823|1.65|1.79|0.67|1.05|1.73|
2020-10-24 14:35:57|adr_usa_0513|FEDU|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10|9.75|6.975|5.2|3.34|2.69|1.78|1.82|1.81|1.66|1.12|1.18|0.7601|
2020-10-24 14:35:58|adr_usa_0514|LGHL|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.95|2.26|
2020-10-24 14:35:58|adr_usa_0515|AACG|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.75|9.5001|10.72|7.69|4.84|4.16|7.69|6.05|4.65|4|2.84|3.05|3.84|7.98|11.18|8.99|7.35|6.36|4.18|5.5|6.08|3.98|4.54|4.9982|3.94|4.1|4.49|4.34|4.51|4.34|4.9|3.09|6.53|5.51|4.53|4.2|3.99|3.86|4.72|4.7548|5.4|5.3699|4.28|0.93|0.94|0.9901|2.45|1.601|1.35|0.9245|1.37|1.11|
2020-10-24 14:35:59|adr_usa_0516|PT|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.49|10.05|11.98|3.19|1.42|1.85|1.53|1.12|0.8964|
2020-10-24 14:36:00|adr_usa_0517|WEI|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10|9.21|11.42|8.95|6.12|2.95|1.3|1.33|0.81|
2020-10-24 14:36:00|adr_usa_0518|MFH|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||212|165.4|150.2|99.4|81.8|76.26|78|75.4|54.4|44.908|29|21|15.6|7|2.38|1.4413|3.52|2.5|1.84|1.882|1.1202|2.61|2.1|
2020-10-24 14:36:01|adr_usa_0519|AMBO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||277.5|315.3|357.3|235.8|160.5|199.5|207|227.1|139.2|87.6|69.6||||28.491|28.491|4.5|2.4|0.6|1.2|1.5|0.5|4|4.2|4.05|4.5|6|6.1|4|3|3.25|2|4.85|4.75|5.7544|6.24|3.56|1.67|1.9906|1.945|2.09|3.96|
2020-10-24 14:36:02|adr_usa_0520|MOHO|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.1|6.18|6.18|2.83|1.4|
2020-10-24 14:36:03|adr_usa_0521|XRF|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:36:03|adr_usa_0522|KZIA|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||160|172.5|192.5|230|195|280|190|195|160|139.4|112.8|53|132.2|159.8|108|101.2|209.2|214|348.78|438|544.8|491.2|381.8|359.8|425|377.6|386.4|368|365|262.4|223.2|205|207|204.2|166.8|155|105|124|108.402|84.76|57.8|36.8|56.6|58|49.4|35.2|11.2|11.202|10.8|31.798|18.3|13.8|11|9.78|8.28|7.648|27.88|22.16|18.8|15.2|17.24|15.956|14.2|11.7996|8.64|22.52|17.512|10.48|8.2|9.3224|8|7.16|5.84|4.1056|3.72|2.8601|3.25|5.7114|3.16|3.1755|2.35|3.389|2.6205|3.48|4.57|2.69|3.435|5.95|
2020-10-24 14:36:05|adr_usa_0523|IMRN|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.34|8.34|5.11|5.41|11.51|10.4501|8.98|6.418|5.81|3.01|3.1376|3.59|1.68|7.24|7.11|
2020-10-24 14:36:06|adr_usa_0524|ATHE|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3|0.006|0.006|0.36|0.36|0.3|0.1875|0.3|0.1878|0.18|0.1602|0.03||64.8|46.8|28.5|23.52|29.7|28.68|29.16|27.66|24.42|24.066|19.8|7.38|8.52|9.42|10.44|8.4|22.38|18.72|17.04|16.887|16.02|25.02|25.26|22.4994|20.496|13.44|8.7|6.72|11.28|8.82|7.14|7.8|7.14|7.5606|15.06|11.82|9|9.06|9.96|9.24|13.32|13.5|13.2|15.84|22.8|36.12|14.52|15.36|12.3|9.48|6.66|7.14|5.34|3.9|2.8711|4.83|4.37|2.51|3.2|2.72|2.75|2.89|2.06|2.3|1.98|1.66|1.96|1.27|1.0654|0.82|0.71|1.43|2.04|
2020-10-24 14:36:08|adr_usa_0525|SFET|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2712||1600|1200|612|206.4|64|50.4|34|10.48|2.9897|1.35|1.74|1.08|
2020-10-24 14:36:08|adr_usa_0526|GSUM|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.8|10.11|13.32|8.41|9.52|9.2|8.33|6.87|6.2|1.99|3.53|2.85|1.6|1.4173|0.58|0.6936|1.82|
2020-10-24 14:36:09|adr_usa_0527|DXF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.85|26.31|14.7|9.06|3.96|6|5.25|4.5|3.177|3.57|4.38|3.66|3.78|3.9|3.51|2.91|1.86|5.94|6.363|5.55|4.68|5.25|3.6003|3.0237|4.92|4.02|4.47|4.35|4.17|5.5|5.4|5.8499|3.8556|2.04|3.31|2.1689|1.5|1.15|0.5826|0.7698|0.7924|
2020-10-24 14:36:10|adr_usa_0528|ANTE|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||104.5|108.8|84.45|70.2|34.4|26.55|22.55|27.9|35.45|42.75|31.125|15.1|26.65|33.65|26.45|15.6|11.5|17.95|15.7|10.85|9.15|12.3|9.35|8.7|8.75|11.7|11.85|11|8.6|12.25|9.7|24|27.05|27.55|28.2|14.8|16.65|12.5|14.75|10.95|12.4|5.95|3.648|3.1|2.103|1.75|2.1515|1.59|0.97|1.21|0.8|0.82|0.7805|
2020-10-24 14:36:12|adr_usa_0529|BNTC|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||330|253.8|233.4|159|172.5|97.8015|60.7995|25.05|19.02|20.4|22.95|61.5|28.05|44.814|45|48.6|33.15|36|21.036|29.7|10.785|10.353|6.78|5.8801|6.98|3.07|
2020-10-24 14:36:13|adr_usa_0530|MTP|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||245.5|235.5|142.505|153.885|142|134|130|74.74|68.02|41.965|35|29.995|8.11|15.625|7.05|6.1|3.4065|1.57|1.37|1.81|
2020-10-24 14:36:13|adr_usa_0531|APOP|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.975|23.05|16.25|47.55|39.625|39.384|35.6|33.25|36|24.05|13.15|4.9|2.5905|2.35|4.09|1.97|3.27|2.08|
2020-10-24 14:36:14|adr_usa_0532|MDGS|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||180.8|156|101.6|76|30.528|48.8|23.604|13.16|9.12|8.8|1.4|1.175|1.2799|3.12|2.89|3.08|2.43|1.76|1.88|1.14|1.71|1.49|
2020-10-24 14:36:15|adr_usa_0533|ANCN|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.8|6.96|4.48|2.26|1.5573|0.67|1.39|1.15|
2020-10-24 14:36:15|adr_usa_0534|TRPX|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:36:16|amer_0000|RY.TO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||6.5625|7.47|7.3125|7.5|8.2825|8.0625|8.3125|11.075|12.45|13.9625|16.5375|18.8375|19.0875|21.35|20.5|17.775|19.525|17.775|16.3125|15.8625|14.7625|17.475|19.825|24.15|24.1|21.475|25.48|23.4|25|27.485|26.725|27.205|27.65|29.9|29.45|31.74|31.595|30.475|30.75|31.7|31.55|37.475|38.7|41.665|44.535|47.84|46.03|49.8|54.6|57.82|54.09|56.04|50.65|48.02|47.25|46.84|30.41|42.3|51.28|54.8|52.28|61.59|53.72|54.39|53.68|59.6|51.4|48.62|52.37|57.09|51.38|56.94|62.12|60.78|64.16|70.02|68.93|73.15|80.47|80.01|71.74|80.11|76.26|74.77|72.55|77.92|79.59|83.8|93.56|93.47|93.01|100.87|105.32|97.64|101.55|95.92|100.02|106.77|104.22|106.24|104.58|85.63|92.4|96.29|
2020-10-24 14:36:18|amer_0001|TD.TO|price_next_month||||||||||||||||||||||||||||4.41|4.38|4.81|3.84|4.72|4.56|4.59|4.63|4.41|4.13|4.84|4.53|3.88|4.56|4.78|5.25|5.84|5.28|5.09|5.13|5.22|5|5.1575|5.9375|6.2825|5.9|6.4125|7.8375|9.275|9.875|11.1375|12.9125|13.4|16.325|14.9125|11.475|15.75|19.4625|14.9|16.875|18.125|17.125|17.675|20.975|22.075|19.45|19.67|17.97|21.3|20.935|16.5|14.675|16.09|16.97|18.745|21.93|21.69|22.24|22.15|24.49|24.075|25.17|27.95|27.85|30.325|31.225|28.875|32.55|34.94|33.9|34.13|35.675|34.005|33.055|31.145|28.46|19.9|23.55|31.555|30.84|31.5|37.75|36.58|36.725|37.48|40.96|38.245|37.615|38.77|41.745|39.46|40.615|41.645|41.295|43.28|47.82|48.16|52.73|57.02|55.47|50.6|55.7|52.77|53.68|53.15|55.85|56.89|60.86|67.41|64.23|64.27|73.34|74.82|72.11|77.17|73.03|74|76.42|77.15|75.21|73.14|58.16|59.27|60.53|
2020-10-24 14:36:21|amer_0003|BNS.TO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||6.1575|6.9075|7.1575|7.22|7.875|7.7125|8.2375|10.5625|11.9|13.2625|16.5|15.5375|15.9625|19.625|16.975|16.1|16.25|17.325|15.675|16.8|14.775|16.875|18.775|21.75|22.725|19.025|22.675|21.925|24.295|26.975|24.625|22.94|25.35|27.895|30.235|32.735|33.75|35.15|36.6|39.6|39.5|39.99|41.75|42.99|46.25|46.52|45.55|49.3|50.76|53.39|49.45|53.48|48.19|47.82|49.98|40.19|29.67|33.94|45.92|45.25|44.83|51.78|51.59|54.67|56.46|57.69|54.18|52.53|51.53|54.8|52.35|54.25|58.65|58.09|58.01|63.39|61.1|66.6|74.01|69.02|61.06|66.53|64.19|61.49|57.39|65.8|66.31|72.08|77.76|75.88|77.67|83.28|81.72|78.92|77.09|70.65|74.8|73.78|70.46|75.54|72.28|55.8|55.01|57.18|
2020-10-24 14:36:23|amer_0004|CNR.TO|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||4.2917|4.3458|3.9667|5.3333|6.2834|5.4792|7.7625|6.5667|5.6042|6.7959|6.8375|8.5417|7.1667|6.1|6.875|7.325|7.4417|7.1667|9.725|10.1417|10.1583|12.7583|12.645|13.0617|9.775|11.115|10.8417|10.895|11.8983|13.7733|13.4875|14.4125|15.6475|18.0625|19|17.675|21.1275|23.3625|26.475|24.94|23.66|25.115|26.7|27.5|27.365|23.035|24.75|23.13|23.675|21.205|23.605|24.285|27|27.67|30.835|30.28|33.33|33.945|35.35|38.465|36.795|39.835|38.025|43.35|43.425|45.385|49.51|51.28|53.97|60.24|60.34|69.6|74.5|80.23|84.38|73.86|80.43|76.47|79.93|76.98|88.11|90.5|98.62|104.65|100.98|104.19|93.62|105.79|118.3|100.52|120.31|124.27|112.75|119.17|111.19|120.34|144.39|
2020-10-24 14:36:26|amer_0005|SU.TO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||0.2452|0.3027|0.3047|0.3194|0.3272|0.3434|0.3457|0.4043|0.4852|0.5|1.4266|1.5859|1.5391|1.5406|1.5953|1.5313|1.2703|1.8203|1.9187|1.7688|1.9281|1.9766|3.875|3.7188|4.3438|5.3812|5.2237|6.05|6.075|6.8125|13.2|11.325|12.925|11.795|12.825|13.845|16.7|16.35|19.19|20.825|19.855|23.23|29.975|31.6|45.525|47.87|45.625|43.125|43.6|44.525|48.225|51.725|47.2|56.825|55.66|28.95|23.51|30.03|34.84|35.92|33.76|34.75|33.89|32.68|41.46|43.61|36.62|31.75|34.54|32.63|30.66|33.52|33.9|31.41|32.46|37.89|36.59|42.28|44.77|40.02|37.9|39.29|36.84|38.91|33.18|36.83|35.14|40.25|40.36|42.78|40.67|43.8|44.56|49.1|54.78|44.16|42.38|44.18|37.87|39.16|40.45|24.82|21.07|16.49|
2020-10-24 14:36:28|amer_0006|ENB.TO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||3.61|3.7975|3.6875|4.0313|4.1563|4.1813|4.4125|5.0625|4.9938|5.2188|6.8125|6.6|8.2|7.875|8.125|8.3875|8.5938|8.4812|8.25|7.925|6.875|8|7.975|10.25|9.125|9.475|10.1625|11.0575|10.885|11.5|11.4|10.9975|10.625|10.9125|12.575|12.9475|12.75|12.5375|12.525|13.22|15.7275|15.8625|17.65|18.005|18.01|16.575|18.095|18.88|19.155|18.3|18.915|20.455|20.045|20.71|22.465|20.93|20.12|18.425|20.845|21.045|23.205|24.665|25.02|28.205|29.03|30.75|31.37|34.53|37.73|41.39|41.03|39.74|43.85|47.94|45.57|45.2|46.76|52.89|53.45|53.33|61.55|65.85|57.01|55.89|48.66|52.12|53.71|57.92|55.4|56.58|51.68|49.58|45.03|38.89|46.2|41.02|48.01|49.49|44.08|47.97|53.81|42.65|42.87|37.99|
2020-10-24 14:36:31|amer_0007|BMO.TO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||12.25|13.875|14.315|14.875|16.625|16.35|16.375|20.275|23.3|25.35|28.725|30.425|33.55|39|36.825|31.55|33.375|30.4|27.45|28.325|24.075|26.875|31.875|35.25|40.885|35.2|40.85|33.86|36|37.68|35.26|38.1|41.3|40.1|44.65|49.33|57.79|51.9|55.4|57.55|55.28|56.65|61.1|57.81|68.3|64.67|63.95|69.45|70.01|69.46|66.59|63|56.75|50.1|47.94|43.02|33.25|39.5|54.02|50.06|52|63.09|62.87|60.23|57.78|62.14|60.03|58.89|58.29|58.67|57.44|59.02|62.99|63.19|63.87|72.62|68.06|75.55|81.27|81.73|72.93|78.82|72.98|76.04|75.22|81.74|83.7|85.36|98.43|96.66|94.56|98.83|101.33|97.51|103.11|98.43|96.18|105.82|98.8|97.5|100.93|70.77|73.28|84.09|
2020-10-24 14:36:33|amer_0008|CNQ.TO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||1.485|2.11|2.0162|1.985|2.5787|2.8813|3.2125|4.1625|4.8|4.1625|4.6375|5.125|3.5625|3.8438|2.975|3.375|2.9375|3.575|3.9813|4.05|4.1875|4.9375|5.2125|5.625|5.4688|5.9825|5.6563|5.3063|5.175|6.5|6.4112|5.3187|5.9375|5.975|6.65|6.9988|8|9.425|11.0625|12.82|13.685|15.6|25.5|24.145|35.3|33.6|30.05|29.225|29.42|33.07|36.605|39.28|32.105|42.775|40.005|30.41|21.945|27.505|32.38|35.11|34.125|39.115|35.4|37.13|44.65|44.51|38.58|35.16|39.72|34.32|27.35|30.1|30.12|29.55|31.83|33.09|36.52|44.66|47.53|39.33|36.84|40.09|31.92|30.32|29.99|37.68|39.54|42.57|39.34|43.48|38.13|45.02|41.99|46.32|47.8|36.12|35.27|40.22|33.43|33.21|37.22|23.31|23.63|22.43|
2020-10-24 14:36:35|amer_0009|MFC.TO|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.625|8.925|10.725|13.25|15.65|19.35|19.925|20.85|21.225|21.075|21.215|20.185|15.555|18.625|18.125|19.21|19.255|22.095|25.925|26.375|28.015|27.05|28.895|30.55|30.85|35.36|37.045|36.68|36.75|39.02|40.68|39.26|41.13|38.83|40.23|35.65|37.21|22.74|16.71|20.43|22.44|20.47|20.34|15.71|12.95|17.5|17.15|16.21|11.95|11.76|13.19|11.1|11.96|14.09|14.31|18.02|17.04|22.09|21.25|21.43|21.32|20.44|21.99|23.26|21.62|18.82|17.09|17.73|19.21|24.43|23.38|25.22|25.43|27.13|23.74|23.53|22.54|20.6|23.42|23.99|23.17|27.63|16.04|18.34|18.89|
2020-10-24 14:36:37|amer_0010|BAM.A.TO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||1.53|1.5|1.8756|1.6656|1.7699|1.938|1.92|2.1|2.55|2.766|2.8679|2.9819|3.0779|3.5039|2.8979|2.712|2.3999|2.4959|2.616|2.37|2.124|2.148|2.19|2.37|2.61|2.9819|3.2879|2.8511|3.4019|4.1879|3.9515|3.6767|3.5999|3.8819|4.1519|4.4999|5.0843|5.5799|6.5716|7.8082|7.6012|8.1862|8.2168|9.6964|10.9797|12.5736|12.6411|13.8075|15.5219|17.4308|15.1426|15.6286|13.4724|13.6721|14.3589|8.7818|8.0118|7.6081|9.4186|9.506|8.9691|10.7296|10.7296|12.6025|13.6097|13.2601|12.5276|12.0032|12.6649|13.5681|14.1591|14.3089|15.3203|16.7198|16.3415|17.7473|18.1859|19.7809|20.9116|23.719|27.8377|27.9323|29.4456|29.4585|27.2723|27.3433|30.06|31.3133|30|33.64|32.3267|36.08|34.32|33.9267|36.5933|35.8133|37.6933|43.06|43.1133|48.5533|53.9867|47.04|43.26|44.52|
2020-10-24 14:36:39|amer_0011|CP.TO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.5706|25.7|31.75|32.16|35.45|28.5|33.07|32.18|30.48|32.94|35.75|32.4|32.43|33|39.39|44.65|41.85|50.17|47.6|60.6|55.28|56.65|61.18|64.69|75.47|69.51|62.21|66.85|64.57|52.22|42.07|38.71|40.41|48.58|56.7|56.87|59.01|63.04|66.25|62.14|59.29|52.02|69.3|75.34|73.68|85.01|108.98|121.67|129.55|128.78|167.07|166.74|193.41|230.91|210.91|231.58|202.7|203.38|153.11|171.08|182.7|202.27|193.84|201.63|209.73|207.78|229.85|225.4|244.75|280.08|251.37|277.07|310.19|284.79|337.3|301.02|351.08|404.25|
2020-10-24 14:36:41|amer_0012|TRP.TO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||17.5|18|18.63|17.88|19.75|19.05|21.25|22.75|24.55|25.55|27.45|26.15|31.6|31.8|23.95|23.3|21.5|20.1|20.25|17.75|11.7|10.5|11.4|14.5|16.2|18.22|19.13|20.51|20.55|22.79|22.55|22.5|22.7|22.9|25.35|26.9|27.05|27.15|26.65|27.63|29.8|29.65|33.59|35.07|35.42|33.02|34.75|36.34|39.03|39.57|38.5|40.18|39.57|36.9|39.7|36.42|32.98|29.78|30.64|33.16|34.17|35.84|36.33|37.67|36.55|40.71|40.14|42.37|41.25|43.46|45.67|44.97|47.21|49.94|46.93|46.99|48.42|51.08|54.7|55.55|56.54|56|50.83|44|48.65|52.1|60.54|60.72|61.39|63.38|63.7|61.25|56.63|54.44|58.51|49.64|55.88|63.94|64.62|66.39|72.57|64.06|61.05|55.36|
2020-10-24 14:36:43|amer_0013|CM.TO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||15.875|16.94|15.75|18.19|21.125|21.15|22.85|27.85|30.2|32.1|39.65|41.2|39.6|50.85|45.25|30.65|38.5|37.5|35.65|31.7|37.8|38.8|42.4|48.4|52.57|49.85|50.95|48.82|54.45|54.7|45.1|38.75|43.55|47.8|54.52|59.21|66.66|67.19|66.28|73.9|68.45|74.75|80.01|72.2|79.9|82.75|77.25|87.6|100.88|97.7|92.5|102|73.25|74.17|61.98|54.66|46.63|53.57|66.31|62|63.9|74.56|70.6|78.23|76.27|81.91|72.98|75.1|76.25|74.53|73.35|78.56|83.2|80.57|77.93|88.7|86.57|97.72|101.21|102.89|88.18|96.88|93.46|100.28|91.24|101.34|99.19|100.5|110.81|110.25|108.22|113.56|121.86|111.83|118.72|113.68|111.41|112.81|103.83|112.31|107.92|82.48|92.73|102.5|
2020-10-24 14:36:46|amer_0015|MG.TO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||13.8857|11.3944|15.2833|14.2187|13.8857|15.2639|14.9114|16.3576|18.2656|17.7673|22.3125|22.5798|20.7204|25.9461|24.9253|23.2482|21.9357|21.085|20.052|16.2482|14.6441|17.225|18.175|17.075|16.875|20.0475|24.0975|20.9975|25.75|29.1125|23.3|21.11|21.5975|21.0625|26.775|26.4325|26.915|27.1975|26.555|22.4525|23.6025|19.3225|23.5475|20.5075|20.8975|21.9125|20.6725|21.015|22.9625|21.9625|23.35|22.405|19.71|18.5625|15.085|10.11|8.5825|10.2425|13.625|10.6775|14.705|16.7|19.1325|23.06|29.235|24.31|23.3|19.015|20.71|21.645|20.1|22.2|26.065|30.3|39.275|44.155|47.3|53.69|58.545|55.62|61.045|60.8|71.06|68.96|48.67|52.7|50.3|55.07|56.29|57.02|59.46|70.38|70.26|75.83|79.24|64.81|69.54|74.57|66.56|70.82|67.09|54.24|61.91|71.95|
2020-10-24 14:36:48|amer_0016|SLF.TO|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.25|24.95|29.95|39.75|29.1|36.55|33|33.01|35.4|31.56|23.92|27.3|29.16|28.36|31.37|32.87|37.72|38.65|37.9|40.46|39.2|41.26|42.05|47.6|49.36|44.92|45.59|49.2|52.44|51.25|52.77|54.45|47.5|42.28|32.02|26.46|25|30.45|32.49|32.96|32.52|28.17|26.45|31.44|30.15|29.38|25.5|19.5|22.51|22.75|23.57|26.75|27.84|31.38|32.68|37.01|36.51|39.96|39.36|42.12|39.42|42.26|44.34|42.61|41.68|41.5|43.19|52.1|47.48|46.29|50.41|51.48|51.73|52.86|50.74|45.1|52.66|54.76|57.32|59.57|47.03|50.12|54.71|
2020-10-24 14:36:50|amer_0017|ATD.B.TO|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.4354|0.4271|0.4063|0.4042|0.4583|0.5437|0.5417|0.6875|0.75|1.0379|1.3813|1.325|1.12|1.0125|1.0033|1.125|1.6708|1.9758|2.0208|2.2167|2.4967|2.9667|2.8917|3.4167|3.525|3.9317|4.3633|3.9983|3.8917|4.1533|4.0517|3.6417|3.3233|2.86|2.5583|2.0367|2.335|2.335|2.1917|2.4867|3.105|3.49|3.0167|3.4167|3.8517|4.515|4.2917|4.9167|4.8667|5.1833|5.5967|8.0167|7.5667|8.235|9.2667|10.385|11.0717|13.1583|15.3367|14.66|18.015|22.675|25.625|26.8|30.535|30.39|28.75|29.48|32.09|29.73|30.435|31.13|29.335|32.895|28.08|31.1|31.355|35.285|40.06|42.285|41.22|43.25|32.84|45.75|45.65|
2020-10-24 14:36:52|amer_0018|G.TO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:36:53|amer_0020|TRI.TO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||18.8677|20.3767|20.7952|19.9692|22.9981|24.9477|24.6723|29.6839|31.6665|32.052|37.4491|37.2288|42.7911|47.4171|44.3881|41.9099|42.9563|48.4635|50.5012|47.362|42.4056|53.8606|63.8837|67.7387|61.6698|56.7243|56.0084|48.7939|53.3649|58.795|47.6925|47.6374|44.278|46.6902|46.4258|47.5383|48.4084|48.078|49.6751|46.569|46.4258|45.809|47.1748|44.1679|44.8948|49.2125|49.3116|51.173|54.5214|53.6293|48.8159|49.1464|39.4757|41.0838|36.4027|31.2589|33.0433|36.8983|38.3192|37.9117|39.3325|40.3128|42.3395|42.9012|44.0577|42.2513|36.1934|32.4816|30.3337|32.5146|31.325|30.9726|33.6491|37.1737|38.5505|43.1545|44.256|43.6942|45.3684|46.1835|53.7064|54.5985|58.3214|59.1255|57.7156|56.8785|60.5904|58.2223|64.2472|68.3225|62.8924|66.439|58.6298|56.8675|59.4559|67.4854|68.71|82.79|88.64|88.51|106.39|98.07|93.46|109.64|
2020-10-24 14:36:55|amer_0021|CVE.TO|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.3|27.46|28.53|27.5|30.04|32.84|37.64|35.55|32.2|34.33|35.48|33.97|35.25|33.48|29.99|30.23|30.13|29.97|31.83|34.64|29.31|22.92|21.59|19.67|19.67|16.66|16.41|17.28|19.98|20.27|15.09|9.18|12.43|12.94|11.63|13.86|13.42|9.76|12.02|11.68|11.71|13.23|2.72|6.44|4.85|
2020-10-24 14:36:56|amer_0022|ABX.TO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||31.25|33|34|31.25|40.25|41.75|38.25|35.1|36.4|31.05|31.5|28.85|28.35|32.05|24.7|32.8|28.85|29.45|27.95|27.05|23.4|24.9|23.65|20.25|23.05|25.15|22.7|24.75|27.3|31.65|24.43|23.45|25.1|21.79|24.07|25.65|26.24|26.13|25.42|27.6|27.1|28.2|30|29.65|35.7|34|34.74|34.75|34.82|31.15|35.04|42|51.81|38.71|43.36|27.56|46.14|34.55|37.62|38.96|37.12|44.3|42.26|49.12|47.47|48.32|45.55|49.21|49.46|39.96|33.01|40.39|31.76|19.86|17|20.28|21.46|19.13|19.7|13.38|16.25|15.68|9.25|10.05|13.93|24.29|28.51|23.6|23.98|22.82|21.08|18.64|17.69|17.28|14.58|16.49|17.59|17.03|21.45|22.88|24.51|35.83|38.71|35.21|
2020-10-24 14:36:58|amer_0023|IMO.TO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||5.0834|5.3755|5.4722|5.4589|5.5422|6.15|6.3722|6.5611|7.2111|7.1111|7.9445|9.7277|9.4277|8.7666|8.3333|8.1667|7.6501|10.0834|10.0333|11.37|9.38|11.57|12.1|12.83|11.68|14|14.32|14.68|14.22|15.62|14.37|13.98|15.2|14.5|15.88|17.49|19.4|20.05|21.93|23.63|25.61|29.72|34.82|34.4|39.82|40.49|40.9|38.27|41.51|42.15|49.72|51.45|49.36|61.16|50.45|42.65|38.95|42.65|43.15|40.7|38.44|42.65|40.22|39.22|44.65|50|42|41.28|47.78|45.99|42.96|44.19|43.8|40.08|44.07|45.53|45.55|53.52|55.95|54.23|47.24|53.18|48.39|43.51|42.95|41.61|40.17|43.5|42.78|39.71|35.78|41.83|38.67|39.93|44.55|41.12|37.28|38.92|36.14|32.8|31.38|22.49|20.95|17.71|
2020-10-24 14:37:01|amer_0024|RCI.B.TO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||8.875|8.125|7.625|6.565|7.375|6.8|5.55|5.4|4.8|3.675|5.35|4.8|2.525|4.45|6.25|6.05|10.625|13.65|14.25|14.9|21.9|19.275|18.625|14.8|14.025|9.995|12.45|10.545|12.7|9.535|6.165|6.335|7.375|9.4|10.835|10.375|12.755|11.83|11.895|14.075|16.625|18.125|22.625|23.3|25.05|23.695|24.175|33.595|36.4|42.55|48.22|48.14|38.39|44.81|34.59|34.99|34.58|29.32|29.93|31.75|33.36|36.21|35.75|37.16|34.97|35.81|36.48|36.35|38.55|36.87|39.31|43.84|46.35|49.69|41.04|47.32|46.85|43.53|42.58|42.38|45.18|43.1|45.86|52.03|47.97|48.8|57.67|53.96|56.45|62.59|64.83|66.94|60.03|60.61|66.32|67.79|71.08|67.45|68.51|62.01|66.26|58.3|54.7|57.92|
2020-10-24 14:37:03|amer_0025|NA.TO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||4.625|5.19|5.125|5.44|5.565|5.525|5.55|6.5|7.125|8.15|9|10.025|11.3|14.75|13.55|11.55|11.725|11.75|9.275|8.95|8.725|10.4|10.75|12.475|14.5|13.225|14.985|12.125|15|16.7|15.8|14.695|15.88|17.45|17.69|20.455|21.925|22.24|22.38|24.39|24.595|26.205|28.65|29.57|30.875|31.17|29.275|30.625|32.145|30.98|30.465|27.325|25.265|26.865|25|22.605|17.11|21.825|29.055|28.195|28.255|31.05|29.495|33.565|34.905|39.17|37.025|35.57|37.61|38.55|37.34|38.59|39.66|38.075|39.505|45.24|41.72|45.49|48.8|52.68|44.21|48.75|45.74|43.31|39.97|44.84|44.71|47.88|56.17|53.05|56.15|62.61|63.84|60.98|63.77|59.76|61.8|63.82|63.88|68.02|73.43|56.14|63.24|67.03|
2020-10-24 14:37:06|amer_0027|L.TO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||6.6227|7.4343|7.7161|7.9275|9.5818|9.4127|9.8495|10.8218|14.6264|14.5418|16.8245|17.3318|20.925|25.4059|28.3227|24.3068|32.55|31.1127|31.2395|28.9991|27.3504|33.5645|37.2|44.1327|39.99|44.8091|43.7522|41.5118|44.7245|50.5159|47.7681|47.8104|44.64|47.3454|53.475|53.9822|55.4618|49.6704|52.6718|55.8845|62.2254|64.542|58.0658|56.7807|46.5845|48.4614|41.6471|39.2206|43.4986|42.2727|41.8415|37.0224|27.2913|26.9108|24.5182|24.8141|29.3542|27.1813|28.9145|25.2453|29.667|31.5693|36.9041|36.8449|33.0826|33.7167|31.248|32.2541|30.7745|28.1959|27.5364|29.2696|33.8689|36.1432|41.4357|40.3197|36.3714|40.2859|45.3417|49.6451|53.3735|51.8517|60.2978|58.2518|55.6224|58.5308|61.5744|55.9521|57.8206|64.7702|57.4063|56.2903|56.3326|55.2081|58.1503|55.6647|63.63|65.63|68.48|70.24|69.24|68.5|69.49|67.57|
2020-10-24 14:37:08|amer_0028|FFH.TO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||69.5|78.5|81.75|81|100|179|180.75|259|296|299|393.05|347|335|537|585|460|575|425|390|212|200|185|175.25|203|260.4|182.6|229|208.25|166|188|139.5|111.7|100.86|125.5|242.02|204.99|241.92|206.81|200.7|179.99|206.72|163.73|214.76|178.25|170.44|133.81|120.92|179.82|208.22|254.16|206.5|261.3|327.66|304|262.3|331|398.9|315.6|328|387.07|362.81|385|409.5|417.19|382|382.1|376|416.67|407|404.99|377.5|370.51|358|404.15|408|455|428.6|477.9|513.35|514.93|675|659|630.74|643.92|721.31|672.5|700.01|686.95|608|624|594.51|679.41|647|710.83|735|639.7|621.55|638.88|611.45|558|592.17|377.42|419.68|370.21|
2020-10-24 14:37:10|amer_0029|PPL.TO|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.25|21.77|22.63|25.29|24.57|29.7|28.88|26.62|27.71|28.6|31.48|32.52|33.5|37.13|41.93|45.69|46.64|39.55|40.33|40.62|32.05|27.79|34.41|39.73|40.25|42.25|43.5|42.78|42.85|45.97|39.32|45.4|45.35|41.35|49.7|49.4|47.55|47.48|23.7|33.43|28.41|
2020-10-24 14:37:12|amer_0030|CPG.TO|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.2|5.1|5.25|6.01|12|13.38|15.5|15|16.15|17.05|18.85|18.83|20.59|20.9|22.33|21.56|17.56|17.29|17.95|19.73|21.46|25.22|30.2|39.27|24.23|23.2|26.78|33.47|36.86|38.66|39.88|36.65|39.6|42.8|46.84|40.78|38.49|45.7|41.86|38.01|43|38.61|36.2|37.87|38.23|40|40.66|46.92|38.12|28.62|30.19|25.55|20.46|13.98|17.53|20.23|18.12|16.64|14.61|9.22|10.11|11.38|9.27|10.05|8.39|4.51|4.15|4.41|5.45|5.95|1.05|2.07|1.71|
2020-10-24 14:37:14|amer_0031|POW.TO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||4.6875|5.125|5.4075|5.095|5.25|5.075|5.475|6.8375|7.125|7.275|9.6875|10.45|12.275|14.2875|16.625|16.25|16.675|13.65|13.4|11.95|10.95|13.225|15|17.25|16.87|17.925|17.955|17.075|19.1|20.395|19.63|17.365|18.925|20.125|20.945|21.655|25.26|27.125|28.75|29.32|30.7|31.92|32.95|29.23|32.1|31.81|30.6|34.01|35.63|37.75|41.71|40.52|35.6|35.32|31.23|26.2|21.15|22.31|30.24|25.5|28.06|28.18|26.7|28.46|26.99|28.47|25.35|25.1|24.38|27.35|23.04|24.23|26.23|27.13|29.53|30.72|30.25|30.86|32.08|29.74|30.64|33.15|30.75|29.39|29.71|30.49|28.44|28.77|30.53|31.63|30.32|33.08|31.39|30.51|29.59|27.18|26.12|30.74|27.98|30.48|33.02|22.26|23.77|26.77|
2020-10-24 14:37:16|amer_0032|IFC.TO|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.09|34|33.35|37.07|44.09|45.14|45.07|50.31|50.05|57.52|54.1|59.07|59.95|63.43|59.56|64.09|62.68|59.82|62.57|68.78|69|73.69|72.35|82.83|94.38|87.81|92.98|86.37|90.93|91.77|94|96.75|94.53|96.65|101.82|104.09|96.92|92.64|104.48|97.67|113.07|123.5|133.47|142.28|132.04|129.31|143.24|
2020-10-24 14:37:17|amer_0033|GIB.A.TO|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2079|0.3516|0.5079|1.0656|2.4657|3.375|4.625|8.225|4.55|7.8|7.75|7.8375|7.6625|15.25|18.9|11.3|11.3|6.45|6.34|8.75|9.28|11.93|7.9|7.62|6|6.81|6.81|8.14|7.85|8.03|8.66|8.82|8.26|7.81|7.59|7.35|8.35|9.39|8.31|7|7.47|8.05|10.34|12.16|10.74|10.99|11.65|10.14|9.32|9.75|10.37|10.3|13.64|14.61|14.9|15.79|16.01|18.09|20.18|23.01|18.95|19.4|21.34|24.12|25.95|23.01|27.17|30.91|36.38|34.9|35|37.95|38.34|44.57|56.05|49.89|48.04|54.16|62.41|55.95|62.16|65.41|62.67|65.58|65.84|68.29|73.56|84.06|79.22|83.07|92.13|102.75|103.77|109.43|77|86.95|92.1|
2020-10-24 14:37:20|amer_0034|ECA.TO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:37:20|amer_0035|SJR.B.TO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||1.2687|0.9753|1.0063|0.7587|1.2538|1.2377|1.114|1.114|1.0768|1.1511|1.442|1.7143|2.2032|2.8839|3.8246|3.837|5.3284|7.4202|7.1789|5.5389|7.3521|17.155|16.858|15.4717|15.7192|15.843|16.4866|14.4864|15.8777|12.3773|8.6939|7.5799|7.7532|8.5503|8.4017|9.1345|10.9069|11.3278|10.0257|10.7188|10.6247|12.1793|12.5853|11.808|13.7141|14.9023|16.2886|18.2343|20.6949|21.2494|25.3|26.38|19.67|21.08|21.72|21.11|19.89|18.5|18.91|19.25|19.9|19.09|20.18|21.87|21.14|19.98|21.58|20.19|19.9|20.36|19.57|21.76|23.34|22.94|25.53|24.94|24.57|26.55|26.72|28.94|31.67|27.58|27.75|27.15|24.25|23.22|26.48|26.58|28.07|28.94|27.76|29.46|26.85|26.39|27.21|24.51|26.68|27.13|25.87|26.88|25.86|22.71|24.5|23.24|
2020-10-24 14:37:23|amer_0036|GWO.TO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||2.7813|3.2663|3.2038|3.1875|3.625|3.9063|4.3125|5|5.25|5.925|8.4125|8.15|10.6875|11|13.125|12.625|13.25|12|11|9.825|10.375|11.25|13.05|16.625|18.075|16.325|16.75|16.185|16.89|18.9|18.725|17.5|18.86|19.445|20.1|20.415|24.325|25.18|25.725|25.41|27.75|27.6|29.99|28.81|29.43|29.52|28.57|31.27|34.49|34.72|35.05|37.3|32.15|31.29|29.83|25.6|18.5|20.49|25.9|23.7|25.89|27.57|25.12|26.64|25.94|27.25|23.87|22.19|22.12|25|21.68|23|25.9|27.36|29.75|32.25|31.65|30.84|31.76|31.58|32.21|37.01|37.04|34.66|34.72|36.92|33.91|33.69|35.66|36.72|35.58|35.9|34.78|34.23|32.15|30.21|28.2|33.67|28.98|32.03|34.29|22.92|23.68|28.28|
2020-10-24 14:37:25|amer_0037|FTS.TO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||6.375|6.3125|6.625|6.845|6.845|7.05|7.475|8.5125|8.425|8.3|8.6375|9.5|11.125|11.575|10.5125|9.75|9.3375|9.2|8.875|8.5|7.5125|7.775|8.125|8.6|8.8125|9.575|9.3275|10.9175|11.435|12.0625|11.3125|12.9125|13|12.7125|15.0625|14.2525|15.6075|16|14.875|16.0625|18.53|18.015|20.5975|22|23.72|21.79|22.5|25.65|26.89|28.24|26.33|28.24|28.65|27.81|27.05|26.3|24.36|22.15|25.46|25.3|27.7|28.05|29.25|32.37|34.5|32.49|31.66|33.7|33.39|34.26|33.54|33.77|34.64|34.95|32.29|32.43|30.62|32.2|33.55|36.72|41.91|39.27|37.45|37.85|40.71|39.8|43.25|44.15|41.84|44.42|45.46|47.51|43.46|43.1|42.77|43.5|46.86|49.52|52.02|54.72|57.72|53.94|54.55|54.58|
2020-10-24 14:37:27|amer_0039|CTC.A.TO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||12.25|13.63|16.63|15.13|14.63|16.75|16.05|19.5|21.35|25.35|27.35|28.75|31.75|35.9|40.55|36.3|41.5|40|39.2|35.1|27.5|20.35|20.5|17.8|20.95|24|25.25|23.35|25.02|30.95|30.1|31.7|29.4|31|33.65|40.84|41|44.05|46.07|52.25|51.68|61.2|58.36|61.31|66.15|62.99|61.95|72.34|68.26|75.69|82.93|86.9|64.46|64.83|54.47|45.8|40.9|50.5|54.08|54.69|53.48|55.92|57.18|59.59|62.3|60.3|58.42|59.58|64.26|69.09|66.31|71.46|69.42|74.2|84.53|96.78|95.07|107.65|103.58|123.57|117.19|127.79|130.39|115.02|114.15|136.67|137.19|130.38|138.39|166.6|142.31|158.3|171.63|174.98|177.17|148.14|149.45|147.46|144.11|141.99|141.93|97.67|123.49|154.82|
2020-10-24 14:37:29|amer_0040|IPL.TO|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.15|6.05|5.95|6.45|5.6|4.49|4.39|5.15|5.7|5.95|6.12|6.65|6.85|7.1|7.44|6.7|6.62|6.36|6.25|6.43|6.92|8.06|7.82|7.63|8.27|8.95|9.23|10.33|9.55|9.99|10.03|9.9|10.1|9.13|9.36|9.49|9.58|9.4|9.6|9.65|9.24|7.54|7.37|8.99|9.65|11.19|11.88|12.31|13.44|15.2|15.58|15.95|15.99|18.5|19.43|19.35|21.51|23.52|24.24|23.09|25|26.12|29.17|33.41|35.86|31.51|31.53|28.4|25.68|20.82|25.9|27.99|27.71|29.31|28.22|24.97|25.77|25.78|22.13|25.36|22.78|21.24|21.98|22.21|22.48|22.32|8.19|11.95|12.9|
2020-10-24 14:37:32|amer_0041|FM.TO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||0.52|0.78|0.68|0.76|0.96|0.82|0.55|0.582|0.422|0.27|0.14|0.16|0.162|0.24|0.61|0.614|0.5|0.6|0.62|0.644|0.746|0.5|0.57|0.63|0.792|0.57|0.744|1.044|1.07|1.8|2.892|2.742|2.976|3.218|3.57|4.49|4.402|5.8|7.346|9.46|10.29|11.8|12.3|15.934|19.592|19.7|16.824|17.424|13.86|5.55|4.196|7.674|11.554|13.98|19.386|16.82|10.844|16.926|24.064|27.34|28.6|16.2|20.87|21.11|19.08|20.86|22.17|19.22|15.42|18.12|19.08|20.02|25.16|19.13|17.13|16.19|16.38|8.63|5.11|7.19|9.41|10.68|13.49|14.56|11.2|15.6|18.06|18.05|18.25|14.47|10.56|15.65|12.17|9.41|13.28|7.32|10.7|12|
2020-10-24 14:37:34|amer_0044|FNV.TO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.51|20.65|23.73|20.09|20.5|25.25|26.52|30.68|28.74|27.36|31.25|33.93|32.57|35.15|36.02|38.38|39.1|41.73|47.24|56.17|57.4|42.28|37.78|44.62|44.62|51.73|59.75|58.06|57.72|62.42|60.3|63.28|65.31|88.25|101.71|82.08|81.77|92.63|91.01|99.39|99.41|87.28|97.35|79.64|95.27|99.72|109.56|127.46|134.42|159.15|185.88|179.35|
2020-10-24 14:37:35|amer_0045|PWF.TO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:37:36|amer_0046|QSR.TO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||46.5|48.41|49.62|46.62|45.64|50.39|53.9|58.01|63.96|75.18|79.47|80.9|79.81|72.23|79.51|74.4|70.36|88.12|92.87|95.29|83.68|47.02|74.32|76.53|
2020-10-24 14:37:37|amer_0047|HSE.TO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||12.6651|15.6532|14.4468|15.3376|17.4349|18.3002|17.8421|21.6345|23.8743|19.7001|17.384|16.6458|14.8133|14.0242|9.8246|10.5627|8.5774|11.2245|11.0463|9.061|6.9485|6.5922|7.7121|6.134|7.1267|8.0938|7.7884|9.1628|7.992|8.1448|7.8902|8.1091|8.3738|8.3484|9.4886|11.026|11.6521|12.8534|14.686|16.2895|17.0124|18.6566|26.9184|27.7431|36.3969|33.4953|39.1254|36.407|38.4178|43.0908|42.23|44.03|41.59|45.48|45.34|36.2|30.44|28.91|31.7|28.5|26.6|28.71|25.26|25.32|27|29.6|26.75|25.59|24.49|25.77|24.91|27.05|31.1|29.12|29.6|29.64|33.09|35.82|33.17|27.21|27.35|26.98|23.88|17.67|13.94|15.81|15.36|14.43|16.79|15.76|14.43|16.72|18.03|17.96|22.12|18.61|15.59|14.54|10.24|9.2|8.61|4.47|4.31|3.17|
2020-10-24 14:37:39|amer_0048|DOL.TO|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.2483|3.7133|3.74|4.1183|4.525|4.7167|5.125|5.4583|6.2083|7.3267|7.8967|10.4083|10.645|9.6267|10.6167|12.4383|14.025|14.575|14.5617|14.94|15.8567|19.4333|23.6567|25.3367|30.36|25.5333|29.8267|30.16|34.1433|33.1633|37.9967|40.2533|45.9667|50.99|52.67|50.6|39.41|31.55|38.19|48.42|47.71|45.1|38.51|45.34|52.19|
2020-10-24 14:37:40|amer_0049|MRU.TO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.83|18|17.4167|19.4633|20.8833|20.98|23.0567|21.4333|21.7233|21.88|21.83|24.86|30.2667|34.65|33.47|36.19|38.39|41.95|46.14|41.68|39.85|41.05|42.31|42.28|41.18|40.31|43.95|39.82|46.81|50.68|49.25|58|53.78|57.71|56.94|64.09|
2020-10-24 14:37:42|amer_0050|SAP.TO|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.6187|3.3125|4.8125|4.6563|3.7813|5.4313|4.5563|4.9875|4.5|4.25|3.775|4.125|4.5938|4.55|4.3187|4.7188|5.625|7.1375|8.05|7.495|6.5875|6.3|5.7425|6.5625|6.5|8|8.5175|8.0125|8.4375|9.05|8.995|9.555|9.425|8.55|8.2275|8.9725|9|9.315|11.16|11.125|13.5075|14.6|14.625|13.605|12.4|9.97|10.59|11.99|12.615|15.21|14.55|15.345|17.5|20.25|21.295|23.03|20.805|19.775|21.65|21.475|21.5|25.2|25.025|23.6|25.61|24.195|27.695|31.955|32.62|35.06|36.27|30.16|31.2|32.69|40.07|38.59|45.54|47.1|45.44|40.59|42.91|42.28|40.94|45.03|39.6|39.93|45.69|39.53|40.06|39.23|34.57|32.05|34.1|
2020-10-24 14:37:44|amer_0051|GIL.TO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2875|0.3516|0.4063|0.6047|0.7266|0.7422|0.8469|1.5|1.6922|1.5|1.7891|1.5031|1.3438|1.1238|1.4219|1.7344|2.0663|1.9312|2.32|2.2344|2.25|2.4094|2.5488|2.5156|2.2869|2.2706|2.5938|3.555|4.2125|5.79|6.4063|6.8037|6.525|7.2062|6.7625|9.0738|8.9375|9.78|10.2525|9.0125|6.405|5.8875|3.49|2.7475|4.1275|5.145|5.9475|6.93|7.455|7.4725|6.995|7.7425|8.46|6.7675|4.9675|6.6775|6.99|7.9475|8.9525|10.1125|10.65|11.94|14.2025|13.5675|15.98|15.6125|16.4475|39.22|42.68|39.13|39.15|38.26|38.35|36.26|34.06|36.1|39.69|38.53|40.42|37.22|36.17|37.95|41.18|49.11|51.47|45.97|38.25|20|21.04|26.81|
2020-10-24 14:37:46|amer_0052|CSU.TO|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.25|19.6|20.5|23|24.91|24.73|25.48|24.95|22.66|28|24|25.75|31.48|33|35.75|37.25|44.25|40|43.09|49.41|69.85|72.01|70.59|80.5|87.11|92.6|104.81|119.86|134.97|147.66|178.51|225.01|265.93|258.21|286.41|344.51|497.74|514.41|532.25|555.61|533.5|501.58|590.79|605.66|636.99|662.59|717.73|759.94|844.41|1021.47|917.01|850.71|1175.56|1250.31|1337.95|1273.12|1290.78|1551.02|1531.06|
2020-10-24 14:37:48|amer_0053|T.TO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.625|9.925|9.0875|7.85|9.25|10.075|10.1125|9.875|10.2375|9.1125|8.3625|5.1225|6|4.225|2.625|2.75|4.595|4.15|5.9425|5.865|6.625|5.9075|5.585|7|9.0375|9.5775|10.8|11.725|12.06|11.49|11.4825|15.9175|13.6675|14.755|15.7175|14.3325|11.895|11.755|10.315|9.9375|8.68|8.9025|7.5475|8.4925|8.5025|9.6425|10.33|11.6325|11.4975|12.5575|13.5675|12.8375|14.085|14.5875|15.5575|15.695|16.22|17.35|15.875|16.865|18.29|19.255|19.785|19.55|21.135|21.45|21.81|21.36|18.615|20.795|21.69|21.43|21.985|22.11|22.23|22.41|23.375|22.595|24|23.02|22.675|24.84|24.445|23.725|25.14|22.42|22.66|24.26|
2020-10-24 14:37:50|amer_0055|CIX.TO|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||1.4538|1.6063|1.8875|2.0938|1.9938|3.3125|4.975|3.125|3.5313|3.8125|2.4125|3.925|4.8125|4.575|4.775|8.6875|11.45|13.85|16.25|15.8|12.9|13.49|9|11.9|12.9|9.9|7.9|10.11|10.5|11.6|14.25|14.09|15.55|15.93|15.7|17.8|17.24|18.23|21|24.93|33.01|29|28.55|26.63|27.65|27.44|27.19|27.96|22.51|21.76|16.8|15.03|14.25|19.32|20.25|22.3|21.55|18|20.82|21.59|22.98|23.15|19.84|21.08|23.1|22.14|23.06|25.12|28.4|30.2|31.49|34.76|35.23|35.3|32.67|31.54|35.48|33.91|32.05|29.58|28.25|27.3|24.82|28.45|26.47|27.57|27.97|29.05|27.05|24.01|20.17|17.73|18.88|21.37|18.53|23|11.17|17.94|17.32|
2020-10-24 14:37:53|amer_0056|BCE.TO|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||0.8406|0.8672|0.9391|1.0227|0.9812|2.6156|2.575|2.8906|3.6187|4.0219|2.55|3.7031|4.5719|4.5687|4.6844|7.675|10.5969|37.05|34.7|40.6|35.25|39.97|35.9|35.55|28.5|27.47|27.99|29.58|28.35|31.19|28.55|28.81|28.03|26.65|27.84|29.68|30.08|29.15|31.15|28.52|28.41|26.23|31.66|30.11|32.85|41.31|39.95|38.54|35.35|38.9|34.8|24.62|26.21|24.17|26.37|28.28|30.43|31.74|33.2|35.58|35.6|38.07|38.22|42.07|40.19|42.49|43.43|42.05|46.64|43.53|43.51|46.15|47.86|48.19|48.14|55.14|54.59|53.69|55.75|55.08|59.61|62.75|59.97|58.11|59.77|57.75|58.76|58.44|55.03|56|52.03|55.14|59.65|60.44|64.33|60.52|58.55|55.62|56.54|
2020-10-24 14:37:55|amer_0057|KEY.TO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.24|19.375|21.9|21.86|25.255|20.7|21.505|24.625|24.945|28.25|28.755|28.905|32.135|35.17|39.15|44.75|38.78|43.785|42.44|35.97|38.05|37.89|37.99|41.26|40.63|38.94|40.68|38.44|36.18|34.55|36.9|34.56|26.54|31.04|33.84|31.25|34.18|12.43|20.55|20.41|
2020-10-24 14:37:56|amer_0058|AEM.TO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||14.5|15.75|18.5|14.88|22.5|24.95|20.9|18.75|18|14|11.65|9.95|9.45|10.4|6.1|7.7|6.8|9|8.1|11.85|9.3|7.9|8.8|8.05|9.1|11.25|12.71|15.35|18.24|21.82|18.19|18.84|22.1|14.4|16.96|14.38|16.85|16.66|17.56|18.81|15.83|16.65|14.98|16.2|27.92|41|40.42|41.45|47.19|39.05|45.43|53.99|63.57|63.25|56.1|33.26|65.5|52.75|63.19|57.6|54.05|64.43|57.43|79.1|68.54|65.92|53.14|43.24|37.59|39.46|44.01|56.39|45.63|32.52|29.21|30.96|34.66|32.37|40.54|26.56|42.84|36.52|28.94|36.96|41.52|59.31|75.98|68.12|62.07|65.25|58.21|57.6|58.19|54.03|54.5|46.5|57.15|55.48|68.95|80.95|81.8|81.33|106.37|104.1|
2020-10-24 14:37:59|amer_0059|CCO.TO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||5.0217|6.6667|6.855|7.25|11.2917|12.15|10.7084|10.1584|9.1751|7.8834|8.75|8.8167|7.7084|7.8667|5.6333|4.8751|5.8417|5.2|4.5|4.15|3.3583|3.0417|2.9583|3.7583|4.5|6.1083|5.0883|5.9817|6.895|7.1|5|5.8233|6.1317|6.19|7.29|9.5167|9.9917|9.9167|13.0067|16.4633|21.3|24.635|28.745|28.395|44.895|45.49|45.09|39.5|44.82|51.7|43.3|46.55|34|35.01|36.56|19.73|20.34|27.4|29.6|30.16|28.9|25.04|26.18|31.55|41.51|27.93|25.41|21.39|23.26|21.86|21|19.37|21.5|19.64|20.86|19.79|23.67|23.33|21.98|19.57|17.88|21.22|17.96|18.52|17.01|15.7|12.48|10.33|16.57|13.09|12.77|10.48|11.32|13.52|14.06|14.1|15.92|14.78|12.12|11.76|10.67|13.84|13.62|12.76|
2020-10-24 14:38:01|amer_0060|ARX.TO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||10.6|11.15|11.95|10.55|11.95|12.5|9.4|10.5|8.9|7.5|7.15|7.25|8|8.75|8.5|8.75|8.3|11.35|11.2|11.62|11.55|11.23|12.05|12.4|12.8|12|11.95|11.55|12.65|13.75|14.71|15.55|15.3|16.66|17.72|17.58|20.38|23.08|26.75|26.91|27.8|25.68|21.59|20.93|21.95|20.6|20.9|25.6|33.3|18.05|18.66|14.78|16.41|20.45|21.6|21.11|20.13|21.03|25.13|26.01|24.5|21.71|23.53|21.47|22.55|24.36|23.68|26.12|28.11|26.11|28.55|30.9|32.4|27.7|22.4|22.23|21.59|22.27|15.74|18.34|22.75|24.11|21.39|18.91|16.9|16.96|14.15|14.53|14.71|14.27|9.26|9.09|6.5|5.81|7.75|4.92|4.71|6.28|
2020-10-24 14:38:04|amer_0061|TOU.TO|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.65|21.52|26.12|33.48|30.15|27.79|21.25|27.31|30.85|30.7|37.39|42.75|40.69|44.68|53.15|56.51|48.16|36.61|40.94|37.52|33.97|23.68|24.82|34.04|36.04|34.85|29.39|26.8|24.51|23.09|21.76|23.55|23.52|17.41|20.56|16.34|12.05|15.37|8.96|12.91|16.46|
2020-10-24 14:38:05|amer_0062|MX.TO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||21.25|14.25|11.38|9|10.75|10.75|10.2|11.35|12.85|13.1|12.95|12.35|12.05|12.45|10.4|9|7.75|4.05|4.6|4.1|4.31|3.48|5.8|6.05|9.1|13|9.7|8|8.8|12|12.95|13.2|14.05|13.65|12.96|13.03|15.09|15.35|16.36|19.15|19.97|21.1|19.9|19.1|24.57|24.75|21.65|25.43|31.36|26.45|26.38|28.85|25.21|23.5|27.53|13.69|9.48|13.74|17.95|18.66|23.9|23.63|23.09|28.4|27.22|30.59|28.3|25.7|27.3|34.78|27.53|29.94|35.87|42.7|49.05|60.47|66.61|67.89|70.96|66.98|56.16|72.61|58.94|52.17|37.34|43.88|36.62|48.75|65.06|62.73|55.28|62.87|77.64|77.39|89.86|105.98|71.6|73.44|51.95|49.91|42.91|22.13|24.82|40.52|
2020-10-24 14:38:07|amer_0064|SNC.TO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||2.5422|2.3333|3.07|2.9589|3.4444|3.3222|3.5|4.4501|5.3834|5.5834|5.3|4.6667|3.8834|4.4667|3.5501|3.4167|4.1333|3.9|3.7167|3.7|3.7|4.1833|3.6|4.75|4.7333|6.5167|6.6667|7.9167|9.1|10.1667|12.3333|11.9833|11.38|11.5667|12.7|15.5|16.3666|16.1333|16.33|17.62|20.84|24.3333|23.45|24.8333|26.25|32.5|28.51|30.66|34.59|31.8|38.61|48.92|43.18|50.51|55.69|31.67|34.6|34.75|45.46|43.75|48.97|50.44|46.47|52.1|62.07|57.24|54.01|50.09|51.63|37.14|39.56|40.23|44.55|43.48|42.7|43.81|46.21|49.72|57.6|48.56|42.05|43.5|42.83|41.91|40.05|47.21|56.25|54.5|56.08|54.9|54.91|58.12|54.41|56.29|57.61|47|36.57|33.4|20.88|23.81|30.44|25.67|21.25|22.11|
2020-10-24 14:38:09|amer_0065|BB.TO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.0083|0.8333|1.7|2.9917|5.4416|7.7417|11.925|11.3333|12.2167|24|17.5|5.725|8.1083|4.325|7.0833|5.295|3.4917|2.4883|3.5717|3.4283|5.0433|9.6167|14.9|24.3|30.0833|32.2|31.3133|31.1667|30.6|24.7333|25.6533|29.1533|26.58|42.55|49.9733|56.6033|73.4767|113.65|113.1|120.45|119.88|67.65|50.98|78.04|79.57|70.85|68.27|72.54|50.55|49.55|59.02|51.63|27.84|25.14|15.71|13.02|7.44|7.62|11.57|14.93|10.17|8.44|8.21|8.38|11.29|10.18|12.74|12.01|10.1|9.59|12.75|9.05|8.51|10.15|9.33|10.27|12.73|14.2|15.02|13.44|12.94|12.65|9.64|12.41|9.8|6.64|8.45|5.25|6.6|6.09|
2020-10-24 14:38:11|amer_0066|VET.TO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||1.4|2.05|5.1|4.25|6.4|9.2|6.8|7.75|7|3.55|3.3|3.2|4.25|4.8|4.8|6.2|7.1|8.2|8.1|11.5|10.9|9.8|9.75|10.42|10.05|7.36|11.24|12.14|13.7|14.77|15.45|18.11|18.2|19.54|20.13|20.9|24.1|27|30.15|31.99|34.49|33.35|34.41|31|36.45|35.89|35.36|37.4|43.1|25.8|24.93|28.16|28.5|31.58|33.8|35.26|33.21|39.24|46|51|50.4|44.17|46.69|46.03|46.55|45.64|52.33|50.96|52.09|57.01|62.2|69.66|72.99|60.56|58.1|55.12|52.93|49.06|37.72|37.16|40.45|53.41|57.14|50.69|41.49|42.98|46.84|42.15|47.69|42.38|29.57|33.99|27.72|19.22|20.97|6.22|6.17|3.75|
2020-10-24 14:38:14|amer_0067|ALA.TO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.82|21.83|21.49|26.11|26.24|26.94|32.1|30.6|29.39|33.84|33.6|34.95|37|36.08|40.68|45.93|49.49|47.92|40.75|42.82|38.92|34.6|30.86|32.32|31.6|32.97|34.89|30.77|29.54|28.62|29.01|23.63|27.41|20.95|14.09|17.72|19.9|18.93|19.57|13.08|15.8|16.47|
2020-10-24 14:38:16|amer_0069|WN.TO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||13.4167|14.1667|15.4167|15|16.21|16.5834|16.0167|20.3333|25.3333|25|34|33.0834|38.3333|48.3333|49.75|44|59|58|56.6|50.5|48.1|56|66.35|75.9|78|90|96.35|98|99.45|118.75|114|98.16|90.7|93|103.2|103.12|100.75|91.67|89.75|101.25|109.1|114.99|106.1|99.4|82.69|88.12|75.35|69.83|78.19|76.1|77.11|69.14|53.87|48.5|44.55|61.51|65.33|59.23|58.71|55.16|68.9|72.91|78.51|81.95|70.89|67.79|66.3|69.09|65.11|63.13|59.25|64.84|71.86|77.61|87.06|84.94|77.57|82.58|87.72|92.08|100.72|99.66|109.84|110.12|108.01|108.88|115.96|109.3|110.98|122.59|108.89|108.32|107.72|105.19|108.22|95.75|95.44|100.03|104.38|105.45|106.65|98.74|101.17|96.09|
2020-10-24 14:38:18|amer_0070|EMP.A.TO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||2.4583|2.23|2.5417|2.25|2.0417|2.05|2.1|2.125|2.3667|2.6167|3.0583|3.3333|3.4167|4.5417|4.875|5.1583|4.8167|4.4167|4.2917|4.8667|4.6667|5.35|5.4167|5.75|5.0083|5.6667|5.5|6.0667|7.8367|9.625|9.8917|8.3333|9.9167|7.95|8.9333|8.5833|9.3333|8.8833|8.4833|9.52|10.9967|12.3333|12.4933|12.25|13.23|14.3667|13.9667|13.6633|14.1167|14.1833|16.45|18.3667|13.1667|12.4267|14.95|15.3333|17.2967|16.6133|13.7733|14.33|15.96|17.66|18.6667|19.4567|17.3833|17.9|19.32|20.31|18.8333|19.38|19.03|19.3967|20.06|22.8333|26.91|25.5933|23.6967|23.11|25.7033|25.99|30.8333|29.0567|29.4667|27.39|26.48|20.85|20.8|19.32|16.25|21.03|20.26|22.33|23.8|24.83|26.82|23.95|29.54|29.8|34.93|34.97|30.7|30.73|34.41|40.29|
2020-10-24 14:38:20|amer_0071|PEY.TO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.66|20.65|22.37|19.11|24.77|16.05|20.07|24.65|22.22|26.15|30.71|29.9|32.74|38.46|39.36|34.37|30.9|34.84|31.02|30.3|24.98|26.82|34.94|36.82|31.56|27.92|22.99|19.53|15.65|11.1|10.34|11.97|7.59|6.45|3.82|2.94|3.66|1.52|1.88|2.43|
2020-10-24 14:38:22|amer_0072|CU.TO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||5.97|5.8125|6.25|6.22|6.595|6.6|6.8625|8.0625|8.0625|8.175|9.925|9.9125|11.075|11.2|10.9625|11.2875|11.9375|11.6125|10.925|9.8|9.125|9.4375|10.25|10.9375|12.225|13.2625|12.7|12.5625|12.6875|14.225|13.75|13.5375|12.995|12.2125|14.3|14.25|14.8675|14.625|13.3275|14.92|14.955|15.425|17.7475|19.84|20.42|18.825|20.125|21.05|21.875|22.585|23.875|27.18|25.115|22.17|23.025|21.2|19.88|17.25|18.3|19.265|21.63|22.685|24.405|24.495|26.605|26.815|28.19|30.125|30.18|34.795|35|33.5|38.125|41.46|38.25|38.31|37.9|40.49|39.17|38.96|44.04|39.2|36.74|34.4|36.13|36.09|40.19|38.33|37.04|39.35|39.57|38.96|36.41|32.7|32.45|31.23|33.78|36.93|35.94|38.41|40.5|33.96|34.36|33.8|
2020-10-24 14:38:24|amer_0073|IGM.TO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||8.565|8.25|9.315|8.565|8.565|9.125|8.55|11.75|13.775|12.825|18.5|21.125|21.4|27.25|25.75|22.1|25|22|20|17.65|16.8|19.9|20.5|23.3|23.45|21.3|22.05|21.5|26.5|30.96|27|25.5|27.4|26.85|29|29.15|33.25|34.59|33.65|33.9|35.12|37.6|39.91|40.7|47.6|52.85|47.35|48.52|50.05|53.61|53.72|54.95|44.37|47.88|42.74|36.44|32.5|35.57|44.99|38.55|41.72|42.17|40.44|43.16|42.51|48.67|48.1|43.04|44.8|46.35|39.29|39.63|43.5|44.89|48.81|50.24|56.73|54.59|51.44|45.08|43.61|45.63|38.62|37.8|35.91|39.5|36.33|36|39.99|41.01|41.96|45.47|43.93|39.41|39.05|32.33|33.78|37|36.46|37.17|38.27|29.48|32.93|32.5|
2020-10-24 14:38:26|amer_0074|YRI.TO|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||130.942|81.0726|115.619|129.549|118.6836|47.362|45.4118|18.9448|55.4414|19.502|21.4522|18.109|16.1588|14.4872|18.9448|11.144|11.144|8.9152|8.9152|5.8506|5.572|4.5969|3.6218|3.3432|3.6218|4.5969|3.3432|3.7611|3.4825|2.5074|2.05|3.34|3.95|3.3|3.57|3.64|4.01|4.9|4.63|8.65|12.65|11.51|9.18|14.05|17.45|12.47|11.17|16.45|14.41|14.06|7.2|7.76|9.99|10.34|12.05|12.71|10.31|10.1|11.95|12.18|12.47|12.63|14.27|15.58|14.94|14.98|18.45|17.26|14.42|10.29|10.16|9.92|9.5|8.86|6.67|4.69|4.69|3.7|3.05|2.41|4.31|7.58|4.84|4.11|3.8|2.99|3.28|4.19|3.42|3.83|3.21|3.21|3.46|3.33|4.5|4.86|4.37|7.49|7.69|
2020-10-24 14:38:29|amer_0075|REI.UN.TO|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||5.825|6.525|7.5|8.4|8.625|10.05|10.025|10.8|10.85|10.4|8.25|9.5|9.2|9.75|9.55|8.75|8.45|9.2|8.95|9.35|10.15|10.4|11.23|12.07|12.43|13.17|11.71|12.43|12.84|14.18|14.5|15.2|15.24|16.18|16.89|17.82|18.15|20.56|21.45|22.75|21.95|21.7|25.4|25.06|25.05|24|25.36|21.26|20.85|20.01|16.91|13.4|13|15.04|17.75|19.88|18.44|19.11|22.35|22.69|24.99|26.05|24.9|26.42|27.1|27.61|27.13|27.8|28.2|25.37|24.54|24.85|26.76|27.05|25.89|26.72|29.05|27.35|25.81|23.4|26.72|29.64|25.94|26.53|26.36|24.15|24.53|24.42|23.44|24.6|24.03|23.68|26.42|26.49|26.96|26.23|17.77|15.92|14.77|
2020-10-24 14:38:31|amer_0076|BTE.TO|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||8|8.3|10.8|14.75|13.1|15.8|21.35|11.75|14.65|7.65|5.3|3.7|4.5|8.4|9.25|9.2|12.25|12.5|14.9|10.55|12.95|9.95|4.75|4.23|6.9|6.8|7.43|8.28|9|11.45|9.59|10.95|11.25|12.18|13.64|12.75|14.55|14.4|17.35|18.8|19.95|23.85|20.35|19.72|20.56|21.29|19.63|18.86|22.96|31.05|25.12|14.9|15.97|19.77|24.51|30.2|36.06|33.5|37.57|46.85|56.66|52.18|43.95|57|49.62|42|47.84|44.35|40.75|42.8|41.78|41.18|45.46|48.81|38.9|17.57|21.1|19.16|6.46|2.7|5.03|7.26|5.81|5.9|4.64|3.06|3.74|4.12|3.69|4.47|3.72|2.62|2.22|1.89|1.79|1.87|0.4|0.69|0.47|
2020-10-24 14:38:33|amer_0077|IAG.TO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.425|9.8|12.375|16.125|18.875|18|20.625|20.5|22.965|22.25|19.3|16.625|19.375|18.015|18.75|18.375|21.815|22.995|22.75|24.525|27.02|27.755|28.27|29.23|31.25|32.75|32.5|32.14|35.54|35.39|39|39.05|40.61|38.33|33.28|33.98|23.89|21.51|24.2|30.65|33.06|35.78|33.6|31.2|35.75|41.61|39.95|30.14|26.32|30.6|22|27.41|32.52|36.2|42.73|43.51|46.55|46.18|47.85|44.44|41.57|43.76|41.83|42.51|41.2|38.79|42.24|48.64|55.17|57.16|57.36|56.49|60.88|52.73|50.58|50.49|47.3|50.76|53.42|58.64|73.21|40.76|42.5|46.21|
2020-10-24 14:38:36|amer_0078|FTT.TO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||4.8226|5.261|5.8247|5.0105|5.7621|5.5617|5.9876|6.7016|7.7913|7.8164|9.1943|9.4699|8.1922|7.4156|6.6389|5.9375|4.6347|6.4886|7.6661|6.8143|6.2381|6.0126|5.5366|5.8623|6.0627|7.5158|9.52|8.8686|11.1233|12.7267|12.6014|12.2256|11.7998|14.1296|14.6056|15.1267|15.6578|15.3722|16.4345|16.4846|17.6871|16.8103|19.0299|19.3305|19.4909|20.1924|19.1452|19.9168|23.8801|27.5578|28|32.5|26.33|29.95|27.35|14.65|12.59|14.22|16.64|15.96|17.35|19.83|19.78|23.98|29.14|27.75|27.4|23.3|27.39|27.6|23.04|23.45|25.54|21.74|22.1|24.04|26.95|29.6|31.34|29.1|20.95|24.72|22.74|20.9|17.84|22.3|21.16|24.96|26.34|25.96|25.09|31.46|33.87|32.39|34.06|27.34|24.9|24.05|22.82|22.43|22.89|17.67|19.1|21.89|
2020-10-24 14:38:38|amer_0079|WFT.TO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||19.625|16.375|16.875|15.25|14.5|15.625|15.65|19.25|21.5|21.375|22.75|21.5|17.5|17.75|15.5|10|17|18|18.25|16.25|18.5|17.75|14.75|13.75|14.75|16|16.375|15.25|20|20.5|19.995|17.13|18.13|15.75|16.97|16.825|18.15|21.75|24.85|24|23.55|22.5|24.005|20.475|19.75|21.6|18.76|18.75|22.1|20.38|19|16.05|16.125|17.65|16.465|16.005|15|13.475|13.275|13.05|16.37|22|17.465|22.15|25.23|26.9|22.855|21.5|24.155|21.715|26.55|30.245|40.035|43.98|46.81|47.785|57.19|49|49.67|59.13|72.98|62.08|57.55|46.27|48.15|41.34|44.86|45.92|44.44|61.34|66.25|78.47|86.06|86.97|80.8|66.14|78.27|68.97|51.59|60.9|53.02|38.74|66.32|63.09|
2020-10-24 14:38:40|amer_0080|ELD.TO|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||40.75|37.25|41.5|45|41|25|16.25|3.4|5.95|4.15|2.7|1.85|2.75|2.9|6.15|4.75|3.55|3.85|3.5|2.5|1.625|1.45|1.45|1.475|4.15|6.15|7.45|10.25|9.25|12.75|17.5|20.5|18.75|17.65|18.85|16.75|16.85|16.85|21.15|29.85|27.65|27.65|22.5|32.15|35.1|34.5|31.8|31.25|37.9|43.05|33.75|42.85|48.5|53.3|64|76.05|69|89.7|93.9|84.65|86.45|74.3|88.65|72.05|63.75|54.7|74.5|63.35|41.6|34.85|33.15|32.65|32.75|40.65|42.2|40|29.9|25.6|24.35|17.3|21.1|31.6|22.9|21.85|23.2|15.3|13.95|7.95|6|7.05|5.7|4.02|6.21|8.83|10.39|9.83|9.17|15.13|14.01|
2020-10-24 14:38:43|amer_0081|PSK.TO|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37|39.9|34.78|29.88|32.8|30.5|28.08|22.47|23.05|24.58|27.71|32.13|29.01|29.03|31.75|32.98|27.88|25.84|24.08|18.05|18.49|18.34|17.15|15.41|8.15|8.39|8.35|
2020-10-24 14:38:44|amer_0082|CAE.TO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||3.625|4.065|4.565|4.75|5.19|5.95|5.725|5.6|5.525|5.45|5.65|5.95|6|6.2|5.75|4.7|4.125|4.625|4.65|4.125|5.125|6.95|8.3|9.7|10.35|12.575|14.8|7.67|10.98|11.9|10.3|5.35|5.08|3.49|6.15|5.36|5.88|5.7|6.35|4.99|4.96|5.93|7|8.06|9.5|9.2|8.65|9.98|11.63|12.89|13.77|12.74|11.28|11.56|11.06|7.07|7.18|7.6|7.15|8.43|8.53|9.3|9.8|11.44|12.73|12.75|12.5|10.63|11.06|10.8|10.11|10.99|10.77|10.89|11.7|11.95|14.11|14.47|13.92|14.44|15.65|14.97|14.82|14.76|14.63|14.84|17.42|18.84|18.48|20.85|21.13|22.86|22.7|24.27|27.1|23.22|27.92|31.16|35.59|33.03|39.25|23|19.99|24.01|
2020-10-24 14:38:46|amer_0083|TRQ.TO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||7.0354|6.6686|11.7368|8.5692|4.3013|4.6347|1.4671|1.5004|0.9669|0.5535|0.5335|0.5802|0.9936|0.8669|0.6135|0.6669|0.8803|0.5668|0.7202|1.027|1.0336|1.2337|1.3737|2.0673|1.9672|1.8005|2.1873|2.1006|2.214|6.9354|6.802|5.635|4.6947|5.0081|5.4683|5.6683|6.4686|6.2352|5.6817|6.8487|5.1348|4.8147|7.6889|9.7362|10.5364|9.6028|7.3021|7.3488|7.0287|2.7008|2.3674|5.1882|5.3349|8.9493|11.3567|11.9702|9.4694|16.5649|18.1009|19.3938|17.2107|10.3151|13.6216|9.9548|6.794|6.3694|7.2495|4.8407|4.7249|3.3352|3.58|3.73|3.65|4.26|3.25|4.5|4.69|3.89|2.63|3.24|4.68|3.9|4.4|4.14|3.55|4.1|4.4|3.85|3.72|2.68|2.11|2.36|1.41|0.6|0.88|0.55|1.13|1.08|
2020-10-24 14:38:48|amer_0084|BBD.B.TO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||3.0475|3.7038|4.1875|4.095|4.97|4.7875|4.5625|5.4|6.5|7.075|7.925|6.75|7.025|9.65|10.4|9.15|11.25|11.3|10.925|12.975|14.65|19.9|22.35|23.95|24.54|22.15|22.35|10.3|14.7|13.5|11.98|5.19|5.12|3.47|5.15|5.92|5.99|6.04|3.34|2.8|2.62|2.59|3.26|2.49|2.98|4.3|3|3.87|4.45|4.57|6.45|5.6|4.95|6.6|7.34|4.65|3.8|3.78|3.82|4.39|5.04|5.3|4.66|5.08|5.7|7.05|5.78|4.12|4.64|4.18|3.61|3.8|3.91|4|4.96|4.74|4.02|4.41|3.73|3.71|2.9|2.44|1.63|1.42|0.98|1.89|1.96|1.78|2.49|2.11|2.51|2.73|3.48|3.97|4.9|3.19|1.99|2.29|2.27|1.66|1.23|0.49|0.465|0.32|
2020-10-24 14:38:51|amer_0085|ACO.X.TO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||3.72|3.97|4.4075|4.2825|4.875|4.625|5.0125|5.75|6.125|6.6375|7.3375|7.9|9.1875|8.5|9.0625|8.875|9.5625|9.8875|10.75|9.5|7.9375|8.375|8.85|9.6125|11.4625|13.125|11.53|11.2625|11.7475|12.88|11.8|12.0625|11.075|10.4|12.275|11.7975|12.55|12.2|11.9375|14.1875|14.675|15.6|19.3125|18.9|18.875|16.96|19.7|20.705|23.265|24.545|29|31.75|25.6|23.71|25.42|19.67|19|17.175|19.245|21.2|22.48|24.395|25.28|26.075|29.3|29.125|30.8|30.44|29.845|36.55|36.85|36.895|41.85|48.245|46.55|48.39|49.86|55.17|47.8|45.8|49.19|45.73|39.25|37.35|38.83|40.98|49.21|47.02|45.82|49.67|46.41|46.78|44.48|38.85|39.89|38.38|41.55|45.95|43.99|46.3|51.62|39.09|41.68|39.93|
2020-10-24 14:38:53|amer_0086|MEG.TO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.01|36.68|41.86|49.86|50.65|34.6|42.04|36.75|37.95|37.89|32.25|30|30.49|34.73|30.79|38.28|39.65|33.5|16.02|21.22|19.91|8.14|7.35|6.22|6.32|6.16|9.39|7.02|3.44|5.5|5.45|5.29|10.86|10.99|8.02|5.23|5.09|5.35|7.65|2.26|3.78|2.75|
2020-10-24 14:38:54|amer_0087|K.TO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||20.64|24.75|31.5|30|37.5|35.4|29.55|28.95|27.9|22.8|19.2|17.7|16.5|19.65|11.58|11.85|10.02|9.75|8.4|11.25|6.84|6|3.03|1.8|2.16|2.52|3.6|4.05|4.56|7.92|8.01|7.77|11.01|8.85|9.08|10.81|9.3|7.6|7.06|9.12|8.23|6.8|6.76|8.21|13.1|13.65|13.02|14.75|15.68|14.77|13.8|18.68|22.15|19.03|18.67|12.55|21.73|18.39|21.25|20.1|17.31|19.4|16.87|18.35|16.64|15|15.6|14.21|11.33|8.85|8.38|9.92|8.18|5.49|5.34|5.3|5.11|4.45|4.36|2.41|4.31|2.93|2.4|2.63|2.31|7.15|6.75|5.21|5.07|4.75|5.14|5.1|5.34|4.97|4.7|3.42|4.39|4.26|5.34|6.4|6.71|9.19|12.5|11.28|
2020-10-24 14:38:56|amer_0088|TA.TO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||13.75|14|14.38|14.5|14.88|14.5|15|16.95|16.35|15.5|17.15|19.3|22.75|23.5|21.5|23.25|23.5|21|21.05|19.4|14.9|14.25|16.3|19.8|20.81|27.7|24.54|22.75|20.85|22.4|18.75|18.78|16.38|17.45|18.64|19|17.73|17|15.6|16.6|18.99|18.99|21.61|23.19|23.38|23.36|23.34|23.57|24.74|26.15|30.38|34|31.9|33.97|36.41|24.2|22.36|20.54|21.46|20.19|22.26|20.9|20.84|20.65|20.68|21.08|21.13|21.93|20.36|16.38|15.65|15.92|16.04|14.81|14.15|14.03|14.66|13.39|12.52|10.96|11.12|12|8.29|6.1|3.76|6.56|6.23|5.91|7.7|6.99|8.13|7.63|6.8|6.76|7.41|6.95|7.17|9.04|8.09|7.78|9.88|8.19|8.76|8.55|
2020-10-24 14:38:59|amer_0089|HR.UN.TO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.35|11.3|12|12.4|12.57|13.12|13.83|13.56|14.07|13.85|13.7|13.97|15.19|16.1|16.43|16.66|16.76|17.86|18.58|18.3|20.11|19.59|21.32|22|21.71|22.77|24.05|24.57|23.9|23.8|19.58|19.2|17.75|9.89|8.18|8.5|10.74|13.06|15.69|17.09|17.1|19.81|19.47|21.03|21.51|19.95|23.25|23.81|24.82|24.4|24.1|23.63|21.95|21.02|21.33|23.17|23|21.98|21.95|23.5|22.36|21.14|19.47|21.51|23.06|22.53|22.75|23.29|21.94|21.62|21.13|20.58|20.33|18.98|20.55|23.63|23.46|23.23|20.83|10.2|10.57|10.44|
2020-10-24 14:39:01|amer_0090|ERF.TO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.55|30.8|30.75|24.53|26.85|20.98|13.84|16.53|13.31|13.61|15.47|16.91|18.74|21.68|26.94|20.31|10.17|13.15|10.82|6.28|3.97|5.13|8.15|9.78|12.44|10.72|10.29|11.98|12.63|14.68|16.46|16.05|10.96|11.24|9.8|9.23|9.27|2.66|3.21|2.55|
2020-10-24 14:39:03|amer_0092|NGD.TO|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||1.1|1.77|0.72|0.54|0.6|0.46|0.5|1.25|1.2|0.8|0.4|0.3|0.2|0.27|0.49|1.5|3.25|7.2|13.5|4.75|4|3.5|3.01|3|3.14|3|3.45|3.8|4.85|5.9|7.4|8.8|6.5|5.55|4.7|5.65|6.35|5.48|6.15|9.1|11.2|9.9|7.5|9.2|8.2|6.88|6.23|5.6|7.35|7.7|3.9|1.59|2.17|3.02|4.38|4.73|4.72|5.26|7.1|9.17|10.94|10.68|11.3|10.95|9.24|9.59|12.08|10.46|8.81|7.18|6.13|5.73|5.73|6.73|5.6|4.75|4.43|3.38|3.73|3.01|5.15|6.2|5.25|5.27|4.04|3.69|4.78|4.04|3.25|2.72|1.06|1.5|1.16|1.43|1.39|1.31|0.78|1.83|2.31|
2020-10-24 14:39:06|amer_0093|FCR.TO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:39:06|amer_0094|POU.TO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||4.2501|4.7933|5|4.3767|4.8767|4.7501|5.6667|7.1667|9.8333|9|11.75|17|14.75|15.25|14|16.25|14|20.4|21.25|20.25|14.5|14|13.25|15.75|14.4|17|14.55|14.46|14.5|13.65|13.82|15.51|16.6|9.5|9.47|9.7|10.74|12.1|16.73|23.2|28|14.76|22.8|31.25|35.95|41.6|36.4|28.8|19.7|24.25|17.86|18.46|14.82|18.25|16.16|8.95|7.08|5.67|7.19|13.48|15.25|17.55|21.55|20.47|30.87|29.4|33.5|36.27|34.5|26.67|27.02|33.8|32.4|36.05|34.89|36.13|41.91|59.64|55.78|47.2|28.51|35.69|19.7|13.23|4.6|9.13|12.3|15.22|16.72|17.42|19.98|22.08|18|18.33|14.6|9.62|7.75|8.92|7.94|5.14|6.04|1.9|1.88|2.69|
2020-10-24 14:39:08|amer_0096|CCL.B.TO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||2|2.576|2.7|2.15|2.276|2.55|2.57|2.8|2.86|3.2|3.48|3.45|3.55|3.5|3.8|3.26|3.4|3|2.95|2.85|2.1|2|1.6|1.73|1.43|1.74|2.216|2.188|3|3.466|4|4.22|3.478|3.648|4.058|3.62|3.498|3.47|3.88|3.47|3.716|4.87|5.63|6|6.016|6.048|7|5.514|6.178|7.67|8.41|8.958|7.24|6.04|6|6|4.384|4.602|4.616|4.492|5.022|5.758|5.89|5.98|6.606|6.33|6.48|5.8|6.346|7.572|6.93|7.396|10.666|12.592|13.918|14.32|16.07|19.932|21.588|22.788|26.27|27.742|36.594|37.05|39.5|45.95|46.74|47.708|53.56|63.2|59.77|62.18|58.83|62.28|66|55.38|55.4|57.15|66|54.21|55.81|43.51|44.56|54.75|
2020-10-24 14:39:10|amer_0100|WSP.TO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.51|36.93|37.96|35.85|32.46|42.8|39.68|44.87|39.65|38.57|38.14|41.4|44.86|48.28|53.38|52.8|60.04|57.55|68.82|69.06|56.56|71.75|73.32|75.85|89.1|78.89|81.47|86.77|
2020-10-24 14:39:12|amer_0103|CWB.TO|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||2.47|2.5625|2.5625|2.5|2.975|3.3375|3.75|4|4.875|4.875|6.2375|5.65|3.8875|6|4.8125|5.45|4.5625|4.625|4.4625|4.9625|5.65|6.375|6.5925|7.3125|6.875|7.125|6.975|6.4625|6.0975|6.8125|6.9375|8.545|9.0875|9.9075|10.625|9.9975|11.375|12.555|12.75|14.8|18.95|19.17|20.74|21.85|21.595|24.96|25.62|28.32|29.11|29.22|25.15|23.11|18.65|12.27|12.09|16.05|19.91|21.13|24.38|24.44|25.24|28.29|30.58|30.12|25.21|26.31|28.76|26.03|29.64|29.65|28|28.82|30.94|38.07|37.81|39.99|39.21|27.73|28.1|26.39|25.75|21.03|24.03|25.11|24.37|30.93|29.08|27.77|33.26|39.36|31.96|35.91|33.46|28.59|28.33|29.51|32.63|33.34|17.87|23.05|27.39|
2020-10-24 14:39:14|amer_0104|GEI.TO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.18|17.98|19.36|21.47|20.56|23.02|24.01|25.93|24.58|24.56|27.31|28.57|33.89|34.29|25.54|27.55|22.54|19.3|14.07|16.96|14.85|18.38|19.22|19.24|16.76|17.62|18.72|16.35|17.5|21.53|19.2|23.26|23.45|22.3|26.44|16|20.73|21.85|
2020-10-24 14:39:15|amer_0105|ACQ.TO|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.5|10.9|12.2|9.73|10.19|11.25|10.75|9.21|8.05|5.06|2.91|2.3|0.88|1.75|2.88|4.46|3.99|4.99|4.93|4.85|4.45|4.8|4|6.4|10.7|13.39|13.1|16.99|21.43|29.68|37.87|45.39|63.36|79.16|56.41|46.06|33.87|40.8|31.75|24.99|20.01|22.53|24.14|23.86|22.97|19.07|23.44|22.97|23.01|16.72|11.49|11.38|11.14|11.46|7.66|12.32|6.04|11|21.11|
2020-10-24 14:39:17|amer_0106|BEI.UN.TO|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||3|3.88|3.75|7.08|10.43|11.75|15|18.5|21.85|16.3|14.35|16.7|12.05|14.75|12.6|12.15|13.1|14|12.1|10.6|10.8|11.6|12.25|12|13.85|14.85|15.1|14.82|14.86|15.35|15.27|17.45|17.81|15.69|16.91|18.34|18.4|19.75|19.9|21.95|22.8|26.53|31.77|38.67|45.09|49|46.55|41.33|38.62|38.42|34.01|26.45|27.95|33.05|38.35|36.61|40.7|42.2|45.7|42.44|47.35|48.13|46.56|53.81|56.48|59.41|64.79|63.29|62.97|59.29|56.5|60.14|60.71|65.3|69.71|64.39|60.1|60.4|54.14|43.2|51.84|59.35|50.89|50.46|48.28|46.38|38.21|45|44.8|45.86|49.46|39.09|40.81|40.71|44.24|46.85|23.26|28.97|28.11|
2020-10-24 14:39:19|amer_0108|KXS.TO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.37|15.87|18.47|26.61|26.45|41.05|48.21|43.59|51.93|66.5|61.1|75.64|78.4|71.87|76.71|81.02|88.5|92.91|63.33|78.52|83.1|80.79|101.86|101.47|207.09|200.76|
2020-10-24 14:39:20|amer_0109|LNR.TO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||6.2501|5.2933|7|7|7.9167|8.4167|9.9167|11.5|15.6667|17.1666|27.3333|29.6167|26.5|31.3333|25.1|22.5|27.5|22.8|23.05|11|11.85|11.95|13.05|14.75|11.2|14|15.25|10|13.5|11.9|9.74|8.99|9.06|8.9|12.58|10.8|12.88|12.76|13.3|13.26|13.88|13.63|15.75|14.75|12.15|16.04|14.11|13.11|14.5|16.48|20.81|23.11|16.54|14|12.05|7.93|4.15|4.3|11.39|15.1|13.56|20.38|19.22|22.47|21.12|21.23|19.24|15.82|17.22|19.53|20.21|22|25.6|23.85|31.91|35.06|42.78|54.87|59.36|57.57|72.79|71.66|79.81|75.99|54.63|54.33|51.83|54.55|57.21|58.04|68.33|78.28|72.63|71.95|59.45|54.51|50.94|50.82|44.7|42.95|43.6|33.44|40|47.13|
2020-10-24 14:39:23|amer_0110|MTL.TO|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.65|12.27|15.3|16.43|16.5|14.32|15.07|16.9|21.45|20.74|18.85|20.3|21.08|22.63|23.29|20.75|21.16|23.19|25.5|28.42|28.19|30.83|24.7|20.53|22.15|19.98|18.89|13.97|13.45|14.21|16.27|20.05|16.69|16.04|16.86|15.96|14.95|15.28|15.83|12.18|12.09|9.97|8.15|9.39|4.05|7.96|9.19|
2020-10-24 14:39:24|amer_0112|WJA.TO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:39:25|amer_0114|VII.TO|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21|16.23|17.33|15.89|14.82|14.21|19.7|25.07|31.89|31.14|25.57|21.47|20.3|18.72|16.07|14.15|16.31|11.14|9.54|6.53|7.67|8.5|2|3.39|3.74|
2020-10-24 14:39:25|amer_0115|AGI.TO|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.84|15.53|12.8|17.65|20.48|13.63|10.92|8.83|7.92|10.81|6.8|6.53|7.9|8.21|9.35|11.85|7.51|5.51|7.11|7.94|9.7|10.99|10.61|8.52|8.62|8.66|6.26|8.27|6.17|4.55|3.78|4.09|4.82|4.57|3.87|3.98|3.78|3.58|6.18|4.82|7.98|12.4|9.56|9.72|11.15|8.84|8.84|8.33|6.9|7.77|5.86|5.12|6.82|7.87|7.87|7.72|8.84|12.64|11.61|
2020-10-24 14:39:27|amer_0116|STN.TO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||0.5938|0.5437|0.8875|0.9063|1.125|1.4375|1.2188|1.6625|1.6563|1.2813|1.3438|1.3438|1.3188|1.2625|1.375|1.6875|1.7188|1.975|1.95|1.8938|2.7875|3.05|3.2375|4.6125|4.2375|3.6|4.025|4.325|4.425|4.975|5.675|6.9725|6.63|5.7|6.4975|7.2575|7.65|9.5825|9.9625|10.83|10.455|10.325|12.725|16.01|17.555|17.95|19.695|14.79|12.58|10.73|13.22|11.595|14.075|13.22|14.625|13.4|11.99|14.01|13.935|14.825|14.29|11.97|14.25|14.93|14.425|17.15|20.845|21.88|22.57|27.745|32.185|32.66|33.26|35.11|31.92|30.8|36.4|32.6|33.69|32.94|31.39|31.13|34.31|35.87|32.67|35.36|35.2|31.6|33.93|32.18|30.12|32.15|32.01|28.47|37|39.68|41.82|40.33|
2020-10-24 14:39:30|amer_0117|SCL.TO|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.06|41.5|44.2|42.06|46.8|60.16|54.97|39.5|35.45|36.34|27.46|27.25|28.17|30.93|33.13|35.53|39.4|25.54|27.81|27.95|25.12|25.48|25.39|18.06|20.64|17.64|14.79|12.96|1.72|2.83|2.16|
2020-10-24 14:39:31|amer_0119|CFP.TO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||18|14.38|15.38|14|15.5|14|12.25|13.5|14|13.75|14.6|11|9.25|10.7|7|4.65|4.65|8.9|11.5|12.8|16.6|18|11.45|9.75|8.84|11|11.1|8.2|10|10.18|10.2|7.25|9|8.9|8.68|8.7|12.25|15.7|15.3|14.63|15.55|15.18|14.3|12.14|13.55|14.7|11.14|11.83|11.84|11.94|12.92|8.75|9.83|8.15|7.54|6.87|7.25|5.13|5.51|6.05|7.3|10.42|8.09|9.63|12.19|12.46|10.29|10.08|11.73|10.82|11.85|14.24|18.38|21.04|21.67|21.61|28.67|24.86|23.09|26.24|31.75|23.91|23.79|18.5|15.67|13.72|15.5|14.88|14.11|20.5|20.92|25.66|28.85|29.49|28.52|18.91|18.12|14.01|9.52|15.92|11.89|9.7|15.98|16.3|
2020-10-24 14:39:34|amer_0120|PXT.TO|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.05|4.46|5|4|6.18|8.57|8.3|7.76|6.1|7.76|6.96|5.15|4.8|5.91|4.34|4.46|5.79|6.84|9.7|12.87|12.59|6.26|8.39|10.19|9.24|9.11|10.85|12.79|17.06|17.28|17.57|14.49|15.8|18.88|18.47|25.31|21.56|16.68|21.2|20.42|19.22|24.33|13.26|16.61|14.81|
2020-10-24 14:39:35|amer_0121|EMA.TO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||11.13|11.63|11.88|11.25|12.5|12.45|12.35|14.3|13.95|14.25|15.05|15.2|18.35|19|17.6|18.2|18.1|17.2|17.45|15.95|13.65|13.45|14.5|15.75|16.7|17|16.45|17.61|16.49|16.46|16.28|17.2|16|15.66|17.59|17.38|18.19|19.3|17.57|18.17|19.6|17.86|18|19.4|19.43|19.2|19.43|21.34|21.31|21.51|20.66|20.48|21.59|21.45|23.34|21.47|21.75|19.76|20.75|22.03|23.13|23.66|26.47|29.68|32.2|31.5|31.59|32.73|32.43|34.96|35.32|34.9|35.54|36.9|32.68|30.74|31.37|33.9|33.71|37.89|41.58|40.66|43.62|42.84|44.67|45.47|48.68|46.78|45.44|47.25|46.4|48.6|45.5|39.99|42.15|40.62|46|50.31|54.8|54.53|60.6|55.41|55.75|56.08|
2020-10-24 14:39:37|amer_0123|D.UN.TO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.6|29.2|18.4|25.2|18.4|10.48|11.2|9.76|11.36|10.16|10|8.4|9.84|10.8|12.32|12.4|13.65|13.5|14.2|18.05|15.5|16.2|15.6|20.76|20.65|20.7|24.99|24.55|23.44|24.75|25.85|25.35|26.76|26|26.48|27.78|28.6|34.5|38.45|39.85|45.29|38.12|34|33.75|31.21|20.75|13.18|13.87|15.62|19.67|20.69|25.37|24.89|28.49|30.42|31.27|32.75|30.64|32.99|36|38.45|37.18|37.69|36.2|32.19|28.48|28.74|28.85|29.18|27.84|25.44|27.63|24.38|21.59|17.05|20.62|18.83|16.79|19.55|19.91|19.41|21.04|22.08|23.49|23.85|23.54|22.07|24.24|24.45|30.31|30.71|23.37|20.97|19.5|
2020-10-24 14:39:40|amer_0124|HBM.TO|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.8|1.5|3.6|2.4|2.4|3|4.95|2.7|8.1|5.7|4.5|2.1|1.8|2.15|3.48|2.63|3.37|6.57|11.19|15.53|13.7|21.41|21.8|27.4|26.36|19.3|17.35|13.07|5.57|3.64|7.4|7.09|15.2|13.6|13.3|10.9|15.58|17.86|15.94|15.14|10.65|10.49|10.27|8.21|9.41|10.55|9.49|6.87|7.88|8.7|8.85|10.92|8.57|10.61|11.06|10.39|7.22|5.45|4.38|6.37|5.06|7.99|8.96|7.32|9.95|11.48|9.29|7.1|6.23|6.52|10|7.03|4.3|5.36|3.07|4.04|5.79|
2020-10-24 14:39:42|amer_0125|MFI.TO|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||6.65|7.15|9.35|9.65|11.5|14.9|14.9|15|21.4|19.5|12.6|13.6|12.15|13|15.25|13|11|10.4|8.95|8|10.15|10.45|12.95|10.95|15.4|15.95|10.55|11.14|10.55|10.54|10.51|10.55|11.9|13.4|13.49|15.1|18.49|16.95|17.73|15.15|12.78|13.79|12.65|12.34|14.7|16.34|13.69|14.9|13.26|10.24|7.74|10.13|8.53|8.75|10.22|10.68|10.41|8.73|11.85|11.8|11.84|11.45|10.77|10.96|12.14|11.76|11|11.99|13.88|14.63|13.01|16.68|17.16|20.29|18.65|19.7|23.01|23.75|21.52|23.56|26.82|27.57|30.11|28|31.95|32.77|34.43|35.1|31.02|33.46|33.42|27.29|30.69|28.84|29.56|25.36|24.44|28.58|25.13|
2020-10-24 14:39:44|amer_0126|RUS.TO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||3|3.35|3.35|3.4|4|5.4|3.6|5.4|4.75|2.51|3.35|3.3|3.7|3.24|3.9|3.9|4.11|3.2|2.9|3.5|3.5|3.5|3.6|4.8|4.99|4.55|5|5.12|5.63|6.5|8.68|9.5|10.8|13.65|15.71|15.74|13.99|18.34|22.19|25.85|26.04|27.24|27.39|28.58|31.28|31.72|25.03|28.74|29.04|18.94|19.57|10.49|15|17.7|19.02|21.33|17.92|20.76|23.24|27|24.61|21.32|22.6|25.56|25.5|27.31|28.32|28.58|24.69|26.37|30.94|30.31|35.26|34.46|23.18|25.43|22.07|23.31|15.3|19.88|24.08|20.75|26.16|26.88|25.01|27.67|29.71|27.74|26.83|27.38|23.14|24.54|20.81|20.45|22.53|12.71|17.47|18.5|
2020-10-24 14:39:46|amer_0127|HCG.TO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||0.205|0.1625|0.205|0.33|0.48|0.625|0.75|0.7875|0.95|0.5125|0.825|0.95|1.025|0.9875|0.9875|1.0625|1.0125|1.45|1.525|1.6875|2.3375|1.9625|2.75|3.5625|3.75|3.165|3.6875|3.7|5.0575|6.2875|9.1125|12.11|11.105|12.325|15.59|16.975|19.175|19.13|18.095|17.125|16.155|14.695|16.395|17.6|19.135|17.16|18.975|18.825|17.805|15.56|9.3|13.795|15.5|18.37|19.9|21.75|21.6|22.495|25.915|29.225|26.51|21.1|24.535|25.1|22.685|24.71|30.3|28.565|29.115|35.97|39.37|44.4|47.72|50.1|41.64|43.74|32.72|32.1|23.95|36.62|31.48|26.67|31.37|25.4|14.39|13.95|16.01|13.19|15.07|15.13|16.5|16.03|21.06|24.97|33.64|14.17|19.63|22.07|
2020-10-24 14:39:49|amer_0128|TOG.TO|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.3|1.75|7|6.25|8.5|8.15|4.75|3.5|3.45|3.75|3.25|4.75|3.65|4.9|6.05|9|9|9.85|14.25|19.75|21.75|21.3|29.1|32.25|30.75|25.6|22.5|26.05|31.25|36.25|28.85|34|38.75|47.85|29.55|28.1|18.75|14.65|20.5|25.8|33.1|30.05|33.3|29|28.95|27.95|12.95|13.25|12.65|8.05|12.45|11.95|9|7.6|8.61|10.38|12.67|14.62|10.85|7.96|10.64|8.67|7.52|5.21|8.33|7.85|8.39|8.48|6.99|5.1|6.07|7.66|6.92|7.55|6.79|4.55|5.13|4.04|3.44|4.43|0.94|1.78|1.4|
2020-10-24 14:39:51|amer_0130|OR.TO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.29|14.05|17.23|17.35|15.08|14.54|14.23|13.65|17.31|12.83|13.34|15.11|15.75|16.4|14.28|12.04|12.72|9.95|12.3|15.28|13.56|12.67|12.5|10.67|14.43|16.03|
2020-10-24 14:39:52|amer_0131|LIF.TO|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.1|34.83|33.92|28.87|31.29|32.94|29.83|30.97|22.17|18.31|13.34|13.88|14|9.44|11.95|13.34|13.09|18.55|19.07|15.39|20.23|27|21.06|23.21|28.53|23.58|31.18|35.28|22.7|23.89|15.59|24.78|25.69|
2020-10-24 14:39:53|amer_0132|CJ.TO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.62|15|17.895|17.75|12.27|15.79|14.64|10.46|8.84|8.29|9.72|9|10.47|7.22|4.71|4.54|5.16|4.24|5.54|5.39|2.36|2.73|2.25|2.36|2.62|0.56|0.55|0.4|
2020-10-24 14:39:54|amer_0133|ARE.TO|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||2.75|3.8|3.7|3.55|3.65|3.5|3.06|2.7|3.95|3.45|2.5|3.05|2.5|2.91|3.64|3.2|3|3.25|2.9|3|3.8|4.5|4.1|4.4|5.4|6.1|4.75|4.85|4.6|4.2|4|4.55|5|7|6.18|6.56|6.22|5.8|5.88|5.32|6.2|5.45|5.7|6.48|8.65|12.93|16.29|20.38|17.81|15.66|9|10.29|11.15|11.48|12.38|14.55|13.79|10.15|12.02|10.09|9.64|8.53|7.48|10.47|12.76|12|12.64|10.79|13.16|11.17|13.98|15.88|17.72|16.94|14.76|10.55|12.24|12.48|14.32|15.54|16.58|17.78|18.22|15.06|17.1|16.07|17.05|19.93|18.31|15.37|17.02|17.74|17.85|19.49|17.89|17.49|13.63|14.93|14.5|
2020-10-24 14:39:57|amer_0134|BNE.TO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||6.9|9|8.4|8.4|7.05|7.95|7.8|7.65|6.6|5.4|4.8|5.4|4.8|6.9|4.5|5.55|5.7|6.06|7.2|7.2|8.1|6.9|6.75|9|9.8|9.77|9.23|10|12|14.2|15.5|17.4|23.3|25.38|25|23.78|20.75|23.1|25.06|30.5|33.88|31.5|24.35|26.42|29.2|26.75|27.41|29.7|33.95|30|18.12|14.9|21.27|27.15|36.42|39.01|34.75|42.96|52.24|57.42|58|44|52.41|46.5|44.53|43.33|46.16|47.17|50.56|55.54|52.82|54.9|64.4|51.95|42.72|36.03|30.69|24.65|17.21|22.67|26.14|26.21|28.81|23.13|16.79|14.92|15.4|14.55|17.03|18.86|6.7|7.79|5.15|3.84|3.87|1.53|1.46|1.15|
2020-10-24 14:39:59|amer_0135|QBR.B.TO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||4.47|4.9075|5|5.0625|5.72|5.6375|5.175|5.725|6.5|6|6.8125|7.5|6.7875|7.1|7.975|7.825|8.175|8.75|9.5|8.775|12.375|11.125|9.8625|7.9375|7.15|6.175|6.4375|3.51|5.375|5.3375|4.695|3.0625|4.375|3.66|4.4375|5.2|6.85|5.75|6.7875|6.475|7.135|7.89|7.745|6.3075|6.7525|6.8725|6.3275|7.555|9.68|9.9975|9.6|10.25|7.91|7.1675|6.15|4.9175|4.1|3.85|4.7475|5.5275|7.1675|9.035|8.725|9.1975|8.8725|8.4025|7.5775|8.625|8.8775|9.7075|8.83|8.71|10.51|11.725|11.79|12.89|11.86|12.925|13.23|14.465|15.925|16.59|15.465|15.395|17.75|16.78|20.11|18.82|19.595|20.835|21.605|24.34|24|23.94|27.11|25.82|30.93|33.41|29.9|30.62|32.84|30.31|30.56|32.4|
2020-10-24 14:40:02|amer_0136|GUD.TO|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.5|5.41|6.15|7.66|8.17|6.81|7.09|7.48|7.99|8.28|9.2|10.32|10.13|10.19|8.6|8.28|7.82|8.19|8.28|7.81|7.39|7.51|7.4|7.72|6.31|6.94|5.6|
2020-10-24 14:40:03|amer_0138|BAD.TO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.25|1.7|1.5667|2.9333|3.3333|2.6667|2.7667|1.4333|2.3167|1.8333|1.1167|0.7167|0.6667|0.5433|0.3667|0.44|0.4167|0.4167|0.37|0.5133|0.35|0.2333|0.3|0.25|0.27|0.6333|1.0967|3.35|2.9867|4.3367|5.5833|4.9333|5.3|5.7333|5.65|5.85|5.6667|5.4233|4.5433|5.3333|5.7833|5.4667|6.95|6.3433|7.6667|6.1|5|4.1133|4.31|4.2833|4.9267|5.2|4.57|5.1667|6.3333|6.84|6.5733|6.1|7.3333|8.55|8.2833|9.4433|10.4033|12.7733|16.52|21.82|29.9666|42.06|34.38|26.24|21.65|27.11|26.25|21.73|23.45|21.89|21.01|28.86|31.6|35.25|26.34|26.8|26.18|24.86|30.22|29.57|35.48|42.22|49.38|38.04|34.55|25.35|29.39|38.25|
2020-10-24 14:40:05|amer_0139|BIP.UN.TO|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.6667|11.72|11.9533|11.5867|13.52|14.2733|14.4333|16.6933|16.3733|19.2667|20.7733|22.9667|23.1067|23.7467|25.54|25.8067|25.7533|27.6|28.5333|29.2|28.2733|33.3067|38.06|37.3667|32.88|31.8933|34.7333|39.58|44.16|45.41|51.05|52.74|54.15|54.65|53.57|53.68|51.39|47.74|55.6|57.33|64.47|65.23|52.15|55.79|63.58|
2020-10-24 14:40:07|amer_0140|RNW.TO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.98|10.29|11.11|11.62|11.68|11.39|11.62|12.63|12.46|10.44|9.87|12.7|13.63|14.4|14.19|15.67|15.57|13.85|13.27|11.7|12.45|11.36|10.45|13.82|14.02|13.89|15.52|13.86|14.34|17.46|
2020-10-24 14:40:08|amer_0141|CFW.TO|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||42|35.7|30.45|32.55|38.85|40.95|40.95|34.65|31.5|24.15|17.85|12.6|12.6|17.85|14.7|11.55|13.65|9.45|9.45|8.925|12.075|15.225|11.025|14.175|18.9|17.01|11.4975|14.2275|11.1825|11.8125|13.4925|30.7125|5.75|7.1625|8.735|11.75|17.225|16|19|20.35|17.025|12.7|10.5|9.815|9.795|10.08|10.71|8.82|11.705|15.455|8.5|4.54|3.72|5.075|9.285|11.15|11.145|10.055|12.56|17.28|15.86|17.08|12.38|14.685|13.625|10.89|12.25|12.755|12.675|15.475|15.91|15.45|17.895|20.22|15.62|8.51|9.37|7.49|3.95|1.34|1.19|3.86|3.46|5.14|3.75|2.71|5.12|6.75|6.07|5.8|4.31|2.97|3.64|2.12|1.35|1.2|0.275|0.17|0.18|
2020-10-24 14:40:10|amer_0143|AQN.TO|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.57|4.18|4.44|4.07|4.67|4.9|5.32|5.71|5.65|6.39|5.68|6.61|6.75|7.15|7.37|7.11|6.35|7.11|7.61|8.21|8.77|9.79|9.33|9.42|9.4|10.7|10.73|12.27|11.51|11.22|12.72|13.17|13.46|13.28|12.74|12.64|13.04|13.54|15.14|16.16|18.32|18.37|17.89|17.62|19.41|
2020-10-24 14:40:12|amer_0144|SES.TO|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.35|3.5|4|5.76|6.32|9.79|6.58|7.27|7.72|8.22|10.07|10.35|12.22|13.54|13.5|17.18|19.47|23.76|23.58|14.25|15.85|12.91|8.85|6.62|8.26|8.28|9.89|11.57|9.83|8.7|8.69|9.25|7.74|7.17|8.53|6.89|8.41|7|4.83|4.94|0.99|1.74|1.36|
2020-10-24 14:40:13|amer_0146|FSV.TO|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34|35.99|43.85|52.15|52.97|59.1|59.63|63.72|81|82.2|84.13|86.57|91.72|100.49|106.64|89.11|117.58|129.66|133.77|122.92|99.5|138.85|176.58|
2020-10-24 14:40:14|amer_0147|NPI.TO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.4|16|16.06|15.28|17.95|17.11|18.02|19.11|18.94|18.58|16.74|15.63|15.71|17.15|18.53|17.09|15.46|17.25|15.84|17.28|17.74|21.85|22.5|23.65|23.51|24.64|22.81|23.19|23.11|22.94|25.02|21.12|21.89|23.29|25.98|25.71|27|27.08|34.46|41.48|
2020-10-24 14:40:16|amer_0148|ITP.TO|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||29.25|27.2|30.25|31.1|28.5|29.15|34.1|31|31.6|32.5|27|38.5|39.5|41.75|41.1|41|21.05|25.75|21.15|11.1|16.45|19|12.54|13.15|19.3|17.13|9.83|7.19|5.11|7.91|10.2|16.35|13.3|10.71|9.64|11.01|9.66|12.35|7.78|10.29|9.72|7.79|6.06|6.34|5.1|4.8|3.34|3.43|2.36|3.4|2.44|1.07|0.6|1.06|2.37|2.89|3.23|2.06|1.08|1.14|1.34|1.78|2.05|3.2|4.8|7.99|6.76|8.05|11.06|12.92|15.03|13.52|11.78|12.19|15.46|18.62|17.62|19.51|14.43|18.24|18.43|21.25|22.53|24.79|23.46|24.46|19.15|21.35|19.7|17.71|18.97|17.06|18.39|18.88|16.34|16.62|11.51|12.17|15.78|
2020-10-24 14:40:18|amer_0149|BDI.TO|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.5|3.97|4.495|5.745|5.9|6.05|6.93|7.435|4.435|3.66|3.745|5.35|7.05|8.765|10.125|8.705|8.87|10.825|13.45|15.435|13.1|18.5|18.54|22.96|22.1|20.29|20.01|22.4|24.75|29.4|34.19|33.5|22.6|10.53|14.46|16.94|9.92|4.98|4.04|5.04|4.73|4.89|4.07|2.59|2.04|2.79|2.36|3.84|3.72|2.1|1.89|1.96|1.68|2.01|0.96|1.695|1.65|
2020-10-24 14:40:20|amer_0150|FRU.TO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.6|22.75|19.64|15.5|19.95|19|18.67|19.95|22.15|22.75|24.05|23.59|21.91|23.4|26.75|22.53|18.54|18.57|15.06|12.38|10.79|9.97|11.63|13.14|13.91|13.56|13|14.8|14.48|12.32|12.37|11.48|8.57|8.76|8.3|7.05|7.42|3.47|3.57|3.46|
2020-10-24 14:40:21|amer_0151|DRT.TO|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.67|2.7|3.11|3.5|3.52|3.65|6.6|6.7|5.75|6.3|5.46|5.3|4.96|6.21|6.81|6.29|5.78|5.02|5.36|6.41|6.49|5.94|8.69|7.87|5.75|4.21|1.31|1.7|2.1|
2020-10-24 14:40:22|amer_0152|ATA.TO|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||6.363|7.7299|10.4872|9.5445|9.8037|13.6687|24.4622|24.1323|24.038|18.8533|16.0253|20.7387|12.5375|13.2445|11.9719|24.6036|25.452|33.7004|27.573|21.4928|20.7764|22.624|14.14|17.9107|19.3247|16.9774|10.3693|11.1235|8.9742|11.2837|14.3851|12.9617|11.0763|11.5477|10.2656|11.5005|12.726|13.9515|15.1015|15.8368|16.5532|9.4267|11.5477|9.766|7.7204|8.7857|7.01|5.35|6.5|6.51|5.32|4.65|4.12|4.35|5.67|8.36|7.63|6.35|6.96|6.63|6.85|8.27|6|6.5|9.4|8.87|8.95|8.745|9.8|11.59|14.21|14.38|15.3|15.72|12.3|14.5|13.85|15.34|13.24|10.63|10.31|9.71|11.27|12.49|13.36|13.38|14.03|16.4|17.64|19.6|24.02|16.32|19.94|21.02|17.71|21.47|14.92|17.81|17.6|
2020-10-24 14:40:25|amer_0153|PKI.TO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.48|12.37|12.5|8.38|12.99|13.22|14.32|17.23|18.8|17.59|17.4|18.18|18.54|21.52|20.46|21.35|20.5|24.79|25.11|22.72|22.84|21.15|22.62|30.85|28.19|29.51|28.78|25.55|27.27|28.33|32.95|42.74|34.59|40.47|41.7|43.3|48.23|27.68|33.72|34.87|
2020-10-24 14:40:26|amer_0154|HBC.TO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:40:26|amer_0155|CPX.TO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.1|19.73|21.63|22.63|21.91|23.7|23.6|25.76|25.12|24.71|25.57|23.5|23.89|21.36|23.14|21|20.43|20.61|20.68|25.52|26.4|26.73|25.96|24.15|21.76|19.01|17.8|18.05|19.77|20.44|23.72|25.3|24.23|24.79|24.25|24.28|25.35|28.46|26.42|31.45|30.66|30.79|34.15|23.92|27.35|29.82|
2020-10-24 14:40:28|amer_0157|CBL.TO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:40:28|amer_0158|CGX.TO|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10|10.04|10.25|10.9|12.6|14.75|14.4|16.01|14.2|14.5|15.9|13.28|14.5|13.12|16.35|17.3|18.68|16.95|17.3|14.61|13.6|13|14.16|15.9|16.92|17.71|20.53|19.36|21.36|22.37|24.25|26.2|25.4|25.6|29.05|30.43|28.97|31.77|34.31|37.64|39.98|43.94|41.6|41.75|41.14|44.76|49.46|46.71|47.58|46.49|51.08|52.25|51.37|51.39|50.83|52.53|39.26|34.24|31.47|30.55|34.22|27.11|24.16|23.2|24.22|33.9|10.88|8.16|6.69|
2020-10-24 14:40:30|amer_0159|CUF.UN.TO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.75|10|10.15|10.5|11.1|11.15|12.15|12.08|12.4|12.25|12.13|12.4|13.8|14.25|14.7|15.24|14.86|16.17|17.14|17.34|18.9|19.15|19.05|20.1|19.25|20.67|22.6|23.86|21.6|21.5|20.25|20.08|21.75|17|15.93|12.7|15.57|19|19.74|19.08|18.79|22.17|21.57|22.55|22.17|20.99|22.49|23.75|24.19|23.27|22.55|23.55|20.7|18.84|18.38|18.71|18.74|19|18.76|19.34|17.69|16.09|14.7|16.98|17.1|14.66|14.72|14.62|12.64|13.71|14.4|12.5|12.88|11.38|11.56|11.94|12.66|13.82|13.86|8.63|8.38|7.56|
2020-10-24 14:40:32|amer_0160|IFP.TO|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.1|14.78|16.23|20.77|18.48|20.82|9.12|11.16|13.64|11.68|15.38|14.42|17.61|17.72|20.25|22.13|24.61|24.7|18.28|14.15|16.65|14.13|12.86|13.8|5.8|11.63|15.39|
2020-10-24 14:40:33|amer_0161|BIR.TO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.5|0.4|0.36|0.22|0.2|0.11|0.14|0.07|0.04|0.165|0.21|0.205|0.265|0.215|0.25|0.27|0.35|4.72|4.5|5.9|7.44|6.8|5.5|4.34|3.95|4.58|4.58|4.36|7.68|10.45|15.2|6.71|5.25|6.55|5.7|8.45|9.71|9.37|10.08|8.85|9.46|12.5|13.3|11.7|13.85|6.23|6.01|7.64|7.4|8.42|8.48|7.11|7.36|11.65|14.05|9.53|8.3|7.1|7|6.99|4.09|4.68|6.86|9.43|9.02|7.86|6.05|5.18|4.54|4.28|4.73|5.11|3.11|3.92|2.58|1.92|2.49|1.07|1.15|1.65|
2020-10-24 14:40:35|amer_0162|CAR.UN.TO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.15|11.1|9.9|10.6|11.5|11.75|12.2|12.92|13.35|13.9|14.15|13.73|14.3|13.46|13.24|13.9|15.01|15.32|15.4|14.85|13.21|13.29|14.46|14.1|14.8|13.61|15.89|16.63|16.9|18.12|18.49|20.97|19.28|19.39|14.9|16.52|17.06|15.6|14.23|12.44|13.6|14.75|14.38|14.43|15.67|17.4|17.31|19.06|19.53|20.45|22.59|22.6|24.45|24.34|24.87|24.53|22.16|20.3|21.53|21.01|22.9|23.72|27|29.89|27.38|28.2|26.44|29.12|32.72|28.35|31.42|33.52|32.34|33.98|35.7|36.99|43.86|46.62|44.65|49.92|49.1|55.67|52.92|41.51|47.52|46.92|
2020-10-24 14:40:37|amer_0163|FR.TO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||3.5|2.7|2.2|2.7|2|1.2|0.5|1.1|1|0.6|0.2|0.2|0.3|1|0.6|0.6|0.4|0.9|0.6|0.4|0.4|0.4|0.17|0.18|0.17|0.29|0.4|0.27|0.165|0.55|1.33|2.27|1.63|1.53|1.79|2.5|1.8|1.93|2.71|3.75|4.71|2.74|5.3|5.05|5|3.72|4.83|4.38|4.43|2.11|2.05|1.8|2.27|2.8|4.09|3.49|4.03|7.24|13.87|24.67|19.68|15.02|18.99|15.82|14.58|22.35|19.95|15.19|12.63|11.68|11.51|10.79|11.42|8.54|7.06|6.44|5.92|4.77|3.93|8.64|21.84|10.77|11.55|11.7|9.59|8.82|8.74|7.88|10.03|7.39|8.02|8.74|10.34|12.64|14.39|8.59|14.16|12.84|
2020-10-24 14:40:39|amer_0164|AGT.TO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:40:40|amer_0165|AP.UN.TO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.9|9.3|9.84|10.3|12.4|13.08|11.76|13.03|13.85|13.98|16.15|17.4|17.15|19|17.7|18.58|22.5|20.98|21.45|23.01|18.89|19.6|19.36|18.25|12.14|12.9|14.87|16.35|18.57|20.41|20.35|22.23|21.1|22.62|23.57|22.71|25.88|26.03|28.86|32.29|32.68|32.8|32.05|32.15|33.16|34.32|35.12|34.4|39.44|41.01|35.28|34.47|30.4|34.33|38.6|36.43|34.79|37.07|38.69|40.89|41.3|40.55|42.13|42.43|44.82|49.14|48.45|53.31|53.1|42.95|41.11|36.38|
2020-10-24 14:40:41|amer_0166|ESI.TO|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||1.7333|1.75|2.9584|4.2917|4.25|5.4167|9.3333|5.8167|5.4333|4.1417|2.3333|2.3751|3.25|5.0917|5.3667|5.2917|6.7084|7.9751|8.65|9.3333|8|7.5|6.05|6.6|8.025|8.1|6.98|8.45|8.625|9.95|10.425|10.175|11.54|10.675|11.6|12.175|12.8|15.42|18.965|23.13|23.385|21.27|17.37|18.63|18.25|19.87|17.84|15.39|20.85|22.8|14.58|12.06|11.97|15.97|16.35|16.76|15.12|12.62|12.75|15.24|18.66|19.5|14.35|16.46|13.76|14.47|14.91|16.09|17.31|16.54|17.31|16.57|16.09|16.75|13.95|10.26|10.44|12.09|9.37|7.81|8.2|7.25|8.41|9.44|8.21|6.86|6.7|6.64|5.83|5.79|6.05|4.76|5.81|4.15|2.79|2.82|0.55|0.71|0.54|
2020-10-24 14:40:44|amer_0167|KEL.TO|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.6|7.69|8.18|9.79|12.83|15.51|11.66|6.37|7.84|8.58|5.76|3.55|3.52|4.63|6.29|7.29|7.1|6.01|7.14|7.42|7.33|9.02|7.89|4.62|5.28|3.81|3.06|4.8|1.02|1.54|1.39|
2020-10-24 14:40:45|amer_0170|AIM.TO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.95|12.45|13.25|12.57|13.68|15.56|16.5|20.4|22.44|23.42|24.4|16.98|16.72|10.29|8.8|7.75|8.15|9.7|11.62|10.62|9.02|12.6|13.99|13.28|13.5|10.97|12.02|12.17|14.07|14.63|15.05|15.29|15.16|17.7|19.32|17.24|18.81|16|14.26|13.16|13.91|12.43|9.69|7.93|7.94|7.91|8.8|9.03|1.74|2.48|3.85|1.7|2.3|4.04|3.61|4.21|3.72|3.3|3.55|2.16|3.17|3.95|
2020-10-24 14:40:47|amer_0171|MIC.TO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.39|24.25|26.98|27.73|22.49|26.29|27.6|26.3|24.78|19.65|21.33|22.14|18.5|20.49|22.97|24.73|24.71|28.44|36.19|38.56|37.1|35.45|35.76|28.02|32.8|28.62|24.81|30.98|32.66|30.3|34.88|37.01|36.66|38.46|42.25|40.75|43.4|41.76|40.48|40.54|43.29|52.07|57.49|26.86|32.68|35.04|
2020-10-24 14:40:48|amer_0172|AD.TO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:40:48|amer_0173|GTE.TO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.25|3.47|6.83|2.87|3.71|2.98|3.53|4.8|6.24|6.13|5.34|7.57|8.09|6.86|6.56|5.35|5.15|5.9|5.04|5.08|5.6|5.9|6.34|7.58|7.66|8.09|8.65|5.31|4.62|3.78|3.64|3.56|3.07|3.34|3.91|4.11|4.02|3.75|2.96|2.67|3.5|3.56|4.52|4.88|3.02|3.41|1.95|1.49|1.63|0.325|0.48|0.295|
2020-10-24 14:40:50|amer_0174|NVA.TO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.3|7.4|8.45|8.3|8.4|10|10.45|12.05|14.3|18.08|17.9|15.13|14.2|12.72|12.98|15.37|14.48|13.74|13.48|16.24|17.2|10.35|7.8|6.56|9.75|13.75|12.08|12.54|10.25|9.95|8.86|9.87|9.05|5.65|5.38|3.08|3.79|4.64|5.8|7.19|7.1|6.78|7.01|10.41|12.32|10.65|7.49|8.29|6.72|6.19|3.96|5.26|6.14|7.1|6.86|6.66|6.49|7.02|8.28|7.45|8.97|7.62|4.33|4.87|2.5|2|3.1|0.435|0.81|0.8|
2020-10-24 14:40:52|amer_0175|CJR.B.TO|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.875|15|20|19.75|18.75|18.75|18.995|17.605|12.99|16.85|17.7|14.125|10.2|8.875|10.55|11.225|12.125|13.65|14.125|12.7|12.715|12.375|15.075|16.5|17.3|16.5|17.93|19.75|21.035|22.405|23.5|24.81|23.575|22.015|18.51|17.4|18.3|12.73|13.8|13.74|18.03|19.59|19.88|19.37|21.2|23.4|20.82|20.65|19.25|20.59|23.68|23.4|23.22|24|25.71|24.21|24.83|25.68|23.98|25.12|25.2|22.59|17.84|16.89|13.83|11.24|11.97|13.5|11.91|12.94|12.85|13.65|13.1|11.79|7.01|4.82|4.36|4.9|7.3|6.33|5.3|5.35|2.3|2.4|2.98|
2020-10-24 14:40:54|amer_0176|CEU.TO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.3333|1.6267|1.7556|2.0544|3.1111|3.8644|3.4722|3.1333|3.75|3.9233|3.2667|3.53|3.8333|3.98|5.2333|5.5467|7.51|9.9033|11.0267|8.73|6.11|6.5|6.77|7|3.86|2.91|4.07|5.47|8|7.21|5.61|6.31|6.6|5.61|4.51|4.06|3.38|2.92|2.19|1.97|2.24|0.88|1|0.72|
2020-10-24 14:40:56|amer_0177|ABT.TO|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.98|0.97|0.625|0.45|0.25|0.27|0.18|0.2|0.18|0.22|0.125|0.175|0.23|0.415|0.36|0.375|0.34|0.255|0.26|0.3|0.795|1.11|1.385|1.835|1.75|1.5|2.975|4.325|8.465|12.8|16.625|13|13.99|11.04|5.75|3.42|4.7|5.59|5.45|6.75|4.99|4.17|3.7|3.74|3.35|4.05|4.87|4.56|6.43|5.99|4.55|5.1|6.28|7.04|7.23|6.82|7|7.05|6.67|8.06|10.54|8.92|7.64|7.28|6.34|7.18|6.64|6.41|7.45|7.6|8.17|6.91|6.76|6.98|7.25|7.86|8.91|8.06|7.56|8.71|9.24|13.94|16.47|
2020-10-24 14:40:57|amer_0178|DSG.TO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.9|7.6|8.65|5.5|10.6|11.05|6.95|6.5|31.5|73.05|44.65|59.5|30.35|23.41|26.85|6.35|11.83|6.53|4.73|3.26|5.19|3.76|3.04|3.88|3.68|3.02|1.36|1.38|2.13|2.03|2.82|2.79|3.74|4.2|4.45|4.22|4.17|4.99|4.5|4.6|4.2|3.64|3.31|3.05|3.56|3.95|4.41|5.86|6.28|6.32|5.6|6.38|7|6.38|7|6.35|7.35|8.67|8.58|8.58|9.04|9.78|11.68|11.75|13.98|15.18|15.08|15.72|17.46|19.72|20.3|22.83|27.49|24.82|24.48|27.11|28.48|29.99|30.76|36.29|35.78|36.11|42.67|40.24|35.62|51.95|49.3|52.29|56.95|51.58|73.53|74.15|
2020-10-24 14:41:00|amer_0179|BPF.UN.TO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.68|10.44|10.12|9.35|10.2|10.6|11.9|12.3|12.4|14|14.51|15.45|16.3|15.7|15.51|16.9|17.7|19.14|15.15|14.96|14.65|14.75|13.96|12.09|11.32|8.59|9|8.6|10.19|10.75|12.35|11.89|11.12|12.85|14.64|14.13|13.52|12.55|14.16|17.6|17.47|18.98|19.14|22.18|22.3|22.43|20.73|20.37|20.58|20.68|21.77|22.08|21.11|17.32|17.07|18.6|20.84|21.67|22.76|22.92|22.9|22.09|21.92|19.61|19.61|17.1|16.84|17|17.62|17.09|13.68|6|7.22|5.41|
2020-10-24 14:41:02|amer_0180|MRE.TO|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.6|4|9.05|10.6|6.25|6.5|6.2|8.5|6.2|6.8|4.3|4.25|3.8|3.8|3.45|4.55|5.5|7.75|11.6|11.8|8.35|7.55|7.07|7.12|6.98|6.74|6.7|6.41|5.15|5.24|5.02|5.85|5.85|6.95|8.9|7.43|7.86|11.73|16|17.45|18.14|12.34|7.4|5.59|4.91|2.54|3.54|6.18|6.91|8.96|9.36|7.63|8.03|8.95|8.87|8.4|6.41|7.49|9.91|8.26|6.92|8.15|8.19|11.05|10.5|7.99|10.73|13.31|12.15|10.37|12.69|13.44|11.35|10.47|9.53|7.96|8.33|8.79|9.46|10.48|12.69|16.06|15.84|13.53|12.61|11|13.13|10.67|9.92|14.46|7.66|10.88|10.69|
2020-10-24 14:41:05|amer_0181|CSH.UN.TO|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.3592|12.4369|12.8252|11.6505|11.8835|13.7767|13.3107|14.6116|14.7573|15.165|14.5825|13.6214|13.4466|13.835|13.7864|15.0485|11.9223|10.9709|9.1262|8.4078|4.466|5.2913|4.233|5.3204|6.3398|6.9417|6.9515|7.6214|8.5825|7.8544|8.4466|7.8641|6.9903|8.3592|8.8544|9.1165|9.7864|10.3592|10.7379|9.4272|9.767|9.9126|10.0874|10.4951|10.6311|11.8641|12.1068|11.0777|11.9515|11.7476|13.8447|15.65|15.22|14.64|15.54|15.16|15.14|15.71|15.44|15.32|14.52|14.03|14.96|15.2|14.63|14.15|8.54|9.02|10.12|
2020-10-24 14:41:06|amer_0183|LB.TO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||15.25|17.25|15.5|14.5|15.88|15.6|15.45|18|18.6|21|28.9|25.75|27.65|34.35|28.75|26.5|27.05|24.4|24.05|20.3|16|18.5|22.65|24.5|28.8|27.4|31.8|27.41|36.14|31.3|28.8|28.08|25.95|27|26|27.75|28.6|27.67|28.02|25.45|23.6|26.52|27.25|30.35|35.15|32.58|30.45|29.05|30.6|32.24|38|43.7|35.87|42.21|42|40.88|29.07|28.8|35.75|39.53|38.03|44.12|46|44.25|53.1|50.27|42.86|45.98|46.2|44.03|47.55|44.45|44.1|44.21|45.05|46.55|45.73|47.08|51.55|49.58|46.81|48.29|49.48|52.97|47.7|49.78|48.41|49.57|58.86|55.84|54.17|60|53.2|49.31|46.62|41.56|44.17|42.44|45.41|45.3|42.95|31.09|26.55|27.2|
2020-10-24 14:41:08|amer_0184|DRM.TO|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.1|23.06|26.2|33.98|30.24|31.38|26.42|19.48|17.96|19.34|13.4|14.88|15.36|15.68|14.34|14.14|13.76|14.72|14.56|15.48|18.16|18.82|16.06|13.74|15.52|15.7|19.46|23.32|17.54|19|19.44|
2020-10-24 14:41:09|amer_0186|RBA.TO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.3567|12.675|13.1333|13|12.6167|12.9333|16.1833|17.15|16.4167|19.7566|19.3833|20.53|21.34|23.5833|22.4966|23.2733|25.7833|27.3733|26.15|23.85|24.39|25.72|27.04|24.92|23.15|21.78|21.31|21.67|24.66|26.57|27.2|20.21|21.92|22.59|21.91|19.64|20.82|20.58|19.73|20.43|25.55|26.75|26.6|25.98|29.94|31.96|36.04|33.65|31.88|35.25|44.74|47|44.55|43.89|34.81|37.64|39.84|41.11|43.29|46.81|46.18|45.75|44.13|52.16|57.07|49.51|56.26|79.48|
2020-10-24 14:41:11|amer_0188|SJ.TO|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||0.5475|0.5|0.4375|0.45|0.375|0.3375|0.375|0.4|0.3875|0.5|0.575|0.5175|0.4525|0.4375|0.55|0.5375|0.625|0.625|0.55|0.5025|0.765|0.575|0.5875|0.5375|0.525|0.5|0.475|0.6125|0.6125|0.6875|0.75|0.79|0.7875|0.9525|1.05|1.0625|1.2|1.525|1.8|2.2375|2.6125|3.5|4.875|4.875|5.675|8.6875|8.5|10.9975|11.075|9.8625|9.0325|7.8125|5.625|4.195|4.625|5.6525|5.4225|6.525|7.2875|6.75|6.815|8.125|10.08|9.5125|9.1125|10.255|10.575|13.425|14.495|19.5375|18.9925|24.375|26.075|27.47|31.7|29.11|30.42|33.21|39.5|42.34|44.41|49.2|48.36|46.22|44.46|42.6|40.04|44.03|48.98|48.22|45.77|47.51|43.36|41.63|44.98|47.23|38.19|37.68|29.82|36.74|44.97|
2020-10-24 14:41:14|amer_0189|CCA.TO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||8.2|8.65|8.85|9.95|11.1|11.75|13.5|15.1|17|12.8|22.7|25.5|26.3|23.5|26|44|36|39.25|34|25.95|30.35|23.8|21.77|19|12.5|7.05|10.65|14.75|18.07|16.45|18.96|21.24|21|21.6|24.7|26.05|29.94|30.57|26|28.8|22.8|26.19|34|43.05|50|44.6|43.01|36.52|37.29|39.7|31.43|33|27.54|30.9|34.72|39.29|34.83|36.9|41.9|44|46|47.5|54|52.13|45.83|36.6|37.93|44.88|49.2|48.1|49.93|58.81|59.44|59.11|73.44|71.01|71.5|62.35|63.19|68.24|61.76|64.03|66.9|70.85|80.4|93.97|82.54|72.12|70.93|64.67|68.63|87.05|98.99|108|113.2|95.67|100.78|107.1|
2020-10-24 14:41:16|amer_0190|AAV.TO|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.89|9.85|7.45|8.2|11.12|11.93|13.3|13.49|14.54|16.29|16.47|17.98|18.98|19.26|22.1|21.35|19|17.84|20.06|21.3|22.36|18|12.75|12.15|12.02|14.55|12.02|9.2|11.37|12.35|8.92|5.5|3.09|5.49|7|7.27|7.17|6.59|6.52|6.95|8.77|7.21|4.28|4.13|3.18|3.34|3.98|3.05|3.57|4.38|4.04|4.74|5.77|7.11|5.32|5.45|6.81|7.92|8.14|6.79|6.74|7.87|9.83|8.52|9.17|8.75|7.42|4.63|4.09|4.21|3.4|2.3|2.08|1.66|2.03|2.48|1.74|1.73|2.06|
2020-10-24 14:41:18|amer_0191|SW.TO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.5|19.15|60.05|112.5|84|103|63.25|26.6|25.65|16.5|24.27|15.77|5.01|3|8.5|5.52|8.57|23|27.65|54.76|43.25|23.38|18.63|9.6|8.89|12.57|14.85|13.85|19.15|13.07|15.76|19.41|27.86|21.5|13.91|17.26|14.45|9.73|7.28|5.66|6.31|10.46|12.5|8.96|7.46|11.06|16.11|10.87|11.1|7.45|7.39|7.5|9.22|7.86|7.74|10.98|14.2|17.28|25.38|24.15|22.45|28.74|52.37|44.03|32.52|31.46|20.54|18.79|23.32|18.52|21.73|35.63|36.92|28.49|25.07|21.09|21.71|25.03|19.55|16.74|15.31|13.7|12.58|8|11.75|14.21|
2020-10-24 14:41:21|amer_0193|TCN.TO|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.1|5.4|5|5|5.35|5|4.15|4.15|4.4|4.5|5.57|6.41|6.57|6.53|6.86|7.51|7.94|7.89|7.68|8.73|11.31|11.06|10.63|8.86|8.79|8.59|9.13|9.89|10.89|11.29|10.37|11.31|9.72|11.08|10.71|9.78|10.75|10.2|9.98|10.56|6.82|9.37|11.35|
2020-10-24 14:41:22|amer_0196|PSI.TO|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||0.48|0.7|0.55|1.19|1.85|1.5|1.6|1.625|0.7|0.9375|0.9625|1.2625|1.7|1.5625|1.7|2.175|2|1.775|1.9375|2.4375|1.85|2.1875|3.1375|3.2|2.9875|3.025|3.0625|3.4225|4.5625|6.25|7.925|8.3475|8.2675|9.1375|9.4525|10.55|13|15.545|16.5|15|15.01|12.2|14.72|16.65|14.69|11.63|14.98|16.14|12.11|13.25|10.17|9.92|12.36|11.63|11.79|10.96|12.44|13.74|15.92|14.57|13.15|13.1|14.15|15.1|16.07|17.74|17.02|19.36|23.12|22.82|29.01|30.1|30.29|21.93|21.95|22.11|20.83|19.49|17.72|18.04|17.8|19.62|20.23|19.32|18.31|18.85|18.06|21.05|20.83|18.42|20.11|18.66|15.31|13.23|6.92|7.66|5.64|
2020-10-24 14:41:25|amer_0197|SPB.TO|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||12.45|13.25|11.4|13.25|13.8|13.65|13.55|14.5|12.75|15|15.8|16.05|13.9|11.55|11.5|12.65|14.4|15.7|14.75|15.84|16.31|16.85|18.4|18.98|19.6|19.56|21|21.54|22.95|25.61|26.36|26.28|27.9|29.9|29.94|31.71|25.85|24.18|16.98|11.24|12.5|10.9|12.7|15.94|13.11|11.38|13.97|11.75|11.77|11.32|9.74|10.44|11.83|14.78|14.35|13.29|11.94|11.36|11.28|11.32|6.68|6.04|7.56|6.47|9.35|10.9|11.96|12.82|10.77|12.19|12.99|14.2|12.74|11.59|14.23|12.76|11.07|10.1|9.06|11.14|11.68|12.94|13.05|10.99|12.5|11.95|12.8|13.06|12.57|10.67|11.5|13.56|11.74|12.65|7.9|11.24|11.72|
2020-10-24 14:41:27|amer_0199|CQE.TO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:41:27|amer_0200|INE.TO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.5|10.54|7.55|6.5|4.26|3.05|3.68|5.4|5.5|8.87|8.68|9.61|9.94|9.49|10.2|9.51|10.2|10.2|10.4|10.8|10.34|9.82|8.75|8.74|10.53|10.42|10.85|10.22|11.4|11.36|10.66|10.74|11.29|13.49|14.61|14.22|13.97|14.59|14.27|14.68|14.49|13.21|13.93|12.27|12.87|14.21|14.25|16.04|16.75|19.55|19.5|25.7|
2020-10-24 14:41:29|amer_0201|TCL.A.TO|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||5.1|5.55|4.7|5|4.875|5.525|6|5.875|8.125|7.625|5.8|7.5|8.4|8.55|9|9.5|8.75|8.975|8.6|8.525|9.475|11.5|10.895|13.325|17.65|17.5|18.12|18.625|17.35|19.19|21|24.25|25|26.2|23.92|23|25.48|25.49|21.23|18.85|19.48|19.49|18.41|20.29|21.65|21.55|21.43|16.01|18.45|16.08|13.07|8.5|6.11|8.68|11.96|13.77|14.03|12.75|14.05|17.15|15.01|14.65|11.28|12.7|12.04|9.33|8.87|11.3|11.87|12.55|15.55|14.33|15.98|15.3|14.06|16.11|17.52|15.35|19.6|16.42|20.21|18.23|17.36|22.39|24.72|25.65|26.99|24.78|26.78|30.24|21.09|19.51|16.48|14.97|14.73|16.11|12.6|14.81|16.32|
2020-10-24 14:41:31|amer_0202|OGC.TO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.59|3.1|2.48|2.25|0.95|0.3|0.25|0.65|0.88|1.16|1.9|2.58|2.85|3.92|3.44|2.81|2.75|2.64|2.43|2.42|2.06|3.17|2.93|2.59|1.35|1.38|1.68|2.48|3.21|2.5|2.14|2.54|3|2.37|2.87|4.13|5.4|3.77|4.05|4.39|3.77|3.88|3.28|3.51|3.73|3.71|4.9|4.16|3.56|3.53|2.53|1.72|2.97|2.05|
2020-10-24 14:41:33|amer_0204|BLX.TO|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||4.4|3.5|4.2|6.9|5.8|5.25|5|4.8|4.51|4.5|3.25|4.1|4.3|4.05|3.25|3.75|3.55|3.3|5.5|6.1|8.2|9.06|6.25|9|7.7|7|3.5|4.19|3.4|3.75|3.7|4.15|4.7|4.6|5.06|5.4|6.5|7.45|7.45|8.27|9.55|10.5|9.06|11.15|13.8|15.28|17.29|17.21|17.79|14.3|7.4|8.55|6.37|7.95|9|9.83|10.44|7.91|8|8.34|8.6|8.1|6.6|7.13|8|8.4|9.01|9.29|10.25|10.56|10.28|10.82|13.15|13.61|12.8|12.89|13.21|13.35|13.8|14.44|16.34|19.85|17.78|18.77|21.46|21.48|22.08|23.47|22.3|21.12|16.92|16.91|19.41|19.71|22.77|24.34|28.72|31.33|41.4|
2020-10-24 14:41:35|amer_0205|EXE.TO|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.25|14.21|16.98|16.4|15|11.95|11.4|8.35|5.59|6.38|4.35|5.83|7.9|9.56|10.2|8.56|9.98|9.26|12.87|10.68|6.89|8.63|7.6|7.49|8.01|7.9|8.15|6.71|6.53|6.8|6.77|7.4|8.11|6.58|7.59|7.66|8.34|9.37|9.14|8.23|9.03|9.89|10.19|10.33|9.27|9.11|8.58|7.13|7.34|6.44|7.52|8.49|9.38|8.45|6.5|5.6|5.55|
2020-10-24 14:41:37|amer_0206|S.TO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||7.1|8.4|8.3|8|7.2|7.05|5.1|5.75|5.5|3.05|3.25|2.7|3.3|3.1|3.3|3.45|4.6|4.85|4.1|4.05|5.01|3.8|4.05|4.75|5.61|4.1|4.29|4.4|4.55|5.17|7.4|7.57|7.29|8.2|9.7|9.74|9.88|10.7|10.25|11.44|11.2|9.95|12.6|16.89|15.45|15.88|13.5|14.17|13.85|4.71|4.45|4.15|4.89|8.09|6.87|8.14|6.02|7.81|8.57|7.75|6.37|4.84|5.87|5.29|4.87|4.84|5.91|4.82|3.93|3.53|3.7|4.26|4.7|2.78|3|2.19|2.15|1.06|0.74|0.77|0.85|0.82|1.34|0.99|0.77|1.26|1.82|1.14|1.15|0.78|0.46|0.41|0.205|0.27|0.195|0.11|0.145|0.21|
2020-10-24 14:41:40|amer_0211|AX.UN.TO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||49.5|56.25|67.5|76.5|92.25|6.45|10.5|15.75|14.25|15|14|14.02|15.89|16.8|17.47|17.65|13.97|16.06|15.75|14.3|7.53|6.03|7.55|9.05|11.38|11.75|11.1|13.4|13.53|13.83|14.03|11.93|15|16.27|16.65|16.27|15.42|15.99|15.25|14.14|15.21|15.66|15.79|15.21|15.12|14.92|13.55|13.3|11.46|12.79|13.57|11.88|12.56|13.44|13.09|13.53|13.97|13.56|13.15|11.54|9.92|11.04|11.67|12.37|11.62|7.25|7.37|8.35|
2020-10-24 14:41:41|amer_0212|CG.TO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.1333|6.6333|6.8333|6.3333|6.4333|8.56|9.75|13.1833|12.84|10.89|13.44|11.64|10.37|9.8|13.25|12.41|4.47|3.2|4.13|3.99|5.71|7.72|12.67|13.54|12.55|17.51|18.49|17.43|18.67|18.24|18.5|13.73|7.46|12.41|9|5.73|3.75|4.54|4.65|5.17|6.3|5.5|6.83|6.56|7.16|7.54|7.01|6.07|7.42|6.49|6.85|7.79|6.65|8.96|6.13|7.44|6.29|5.33|5.66|7.19|9.84|11.78|10.19|8.71|15.67|15.4|
2020-10-24 14:41:43|amer_0214|FVI.TO|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.17|0.205||0.3|0.28|0.345||0.76|1.54|1.44|1.72|1.72|1.61|2.1|3.14|3.26|2.82|3.21|2.45|2|0.71|0.9|1.05|0.89|1.65|2.63|2.79|1.99|3.26|4.17|6.43|5.5|6.17|5.9|4.05|4.05|4.6|4.32|3.94|3.34|3.75|3.15|4.22|5.89|4.67|5.51|4.67|4.53|3.5|3.27|6.12|10.08|8.24|8.5|7.21|6.04|5.72|6.42|6.73|7.22|5.46|4.94|4.58|3.62|4.24|4.97|2.89|6.83|8.49|
2020-10-24 14:41:45|amer_0215|TIH.TO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||4.0625|4.525|6.625|6.8125|6.375|8.1|8.125|11.125|9|7.875|7.5|8.4|8.625|8.275|8.2|8.05|9.9|8.5|8.875|10|11.75|8.92|10|11.505|10.725|9.885|10.325|10.5|12.25|14.145|16.745|19.62|17.94|19.46|20.97|21.95|22.15|23.7|25.32|25|24.7|22.5|24.62|26.27|29.25|25.6|28.55|30.75|26.58|22.88|21.53|23.55|24.59|23.75|27.61|29.35|23.05|28.97|31.62|32.42|19.63|17.94|21.93|21.88|21.99|20.44|21.98|22.78|23.43|22.21|26.27|25.88|26.37|25.76|28.63|33.39|31.53|33.2|31.18|32.38|38.73|39.8|42.11|47.35|47.5|58.06|54.82|54.78|56.47|64.79|54.06|68.67|62.77|63.25|70.76|64.42|67.22|81.27|
2020-10-24 14:41:47|amer_0216|CHE.UN.TO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.25|10.94|12.35|13.6|14.85|14.18|14|14.6|14.84|16.55|17.7|18.69|18.36|19|20.1|15.15|15.6|14.2|10.6|11.37|10.49|10.75|7.91|9.9|9.82|7.79|8.62|11.4|15|9.01|8.41|5.01|7.26|8.35|12.4|12.41|11.43|11.65|14.84|13.59|14.45|12.33|14.99|15.17|15.65|16.46|16.25|17.5|16.99|16.88|19.65|20.91|21.07|20.31|20.65|21.33|20.02|17.96|15.8|17.68|17.64|18.7|18.24|19.2|17.9|19.84|18.59|15.24|15.81|15.14|10.43|9.07|9.91|10.46|11.09|4.4|5.46|4.58|
2020-10-24 14:41:49|amer_0217|WED.V|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||225|205|202.5|250|275|462.5|357.5|455|440|275|370|272.5|342.5|335|345|580|950|855|562.5|460|507.5|257.5|365|242|175|76.5|78.5|92.5|116|172.5|222.5|174.5|178.5|156.5|148.5|157.5|200|202.5|261.5|347|236.5|120|87.5|49|28|21|13.25|12.5|11.5|11.25|12|12.25|15|17.5|21.75|36|28|25.5|29.5|27.5|25|23.75|26.5|29.5|37|1.25|1.25|1.25|1.5|1.93|2.16|3.11|3.25|2.75|3.05|3.47|3.2|2.92|2.68|2.8|2.49|2.6|2.95|3.15|3.15|2.89|3.29|2.88|3.24|3.19|2.58|2.7|2.61|2.45|2.66|1.7|2.04|2.32|
2020-10-24 14:41:51|amer_0218|RVX.TO|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.25|0.13|0.2|0.31|1.85|1.3|1.5|1.5|1.15|1.15|2.4|1.8|3.06|4.6|6.4|5.6|7.25|6.5|6.58|6.7|6.3|14.15|13.38|15.28|9.44|12.21|13.97|9.46|6.71|2|3.22|2.83|2.9|2.66|7.55|2.73|4.5|2.29|2.1|1.49|1.19|1.56|1.7|1.81|1.93|1.78|3.1|0.66|0.61|0.55|0.79|0.75|0.67|0.46|1.78|2.21|1.8|1.66|1.3|1.26|2.34|1.71|2.26|1.32|1.8|2|1.75|2.63|3.08|3.33|3.41|2.84|1.04|1.12|0.89|0.8|1.2|
2020-10-24 14:41:53|amer_0219|PVG.TO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.45|10.03|9.31|10|13.54|14.65|14.48|13|12.57|6.88|7.11|7.03|5.6|6.88|8.87|5.85|8.12|6.9|6.53|7.92|7.9|7.46|15.09|11.16|13.49|14.82|12.81|11.95|14.43|8.54|10.31|10.88|11.97|11.82|13.2|15.68|14.22|8.85|11.83|16.44|
2020-10-24 14:41:54|amer_0220|MDI.TO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||2.4667|3.75|4.6667|4.6333|7|10.75|8|4|2.8|1.8667|1.65|1.6333|1.6667|2.05|1.5333|0.9167|1|0.7333|0.62|1.15|1.4667|0.7|0.9|1.1167|1.14|0.9667|1.1667|1.2367|1.65|3.1|3.3333|2.96|2.5167|3.2333|4.1633|4.35|4.5|5.32|6.42|9.7833|7.4267|6|8.5533|11.0667|16.1167|17.9333|21.8166|17.5233|16.4266|6.2233|4.47|5.3667|6.24|7.8967|9.7867|8.7233|7.05|10.85|14.0533|16.43|13.25|11.99|16.16|15.39|12.55|10.5|10.46|8.82|6.95|7.01|7.64|8.57|8.06|6.47|6.09|6.78|6|5.14|4.5|7.21|7.95|5.88|7.28|7.93|8.26|7.12|7.07|6.31|6.67|4.75|4.88|4.29|4.22|6.6|5.79|3.61|4.34|6.85|
2020-10-24 14:41:56|amer_0222|CLS.TO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.125|9|21.6|23.85|33.625|36.875|63.8|68.8|72.6|95.75|91.5|39.1|70.58|49.4|68.3|52.7|28.5|17.07|26.78|16.42|21.73|23.16|23.8|23.2|22.45|17.13|15.55|16.42|16.67|13.02|13.93|13.34|10.16|12.91|9.24|7.27|6.72|6.15|5.49|7.2|8.57|6.69|5.47|5.38|7.78|9.74|10.05|10.84|9.11|8.84|9.55|10.56|8.14|8.05|7.91|9.48|7.46|7.03|8.25|8.17|9.77|11.38|11.38|12.07|13.59|11.21|13.78|14.58|14.71|16.98|14.54|14.24|12.47|14.29|16.28|19.35|17.51|15.71|13.8|12.88|16.16|13.74|12.03|11.6|8.46|8.81|10.99|4.73|9.27|9.41|
2020-10-24 14:41:59|amer_0223|NWC.TO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||3.5|3.6266|3.3333|3.3767|2.6667|2.5834|2.5|3.3|3.6667|3.7501|4.8333|4.6667|4.6667|5.3|5.2|4.5333|5.1667|4.9167|5.1333|4.4333|4|3.6667|3.7667|3.6333|4.3333|4.9167|5.0667|5.3333|5.7333|6.4501|6.5667|6.7834|6.9|7.5667|7.9667|7.9933|7.8767|7.7667|7.87|8.8667|10.2167|9.7501|11.1501|9.4466|12.5|13.62|15.4867|17.61|16.41|20.55|21.14|21.79|18.42|18.53|14.55|17|16.14|16.35|15.65|16.98|17.94|18.75|19.78|20.68|21.09|19.78|20.23|18.78|19.4|22.24|21.57|23.4|23.14|25.42|23.84|25.93|25.42|24.24|24|23.3|26.56|24.76|27.51|29|30.53|27.89|30.5|25.6|29.28|32.2|30.54|31.48|29.14|27.61|29.72|28.7|31.17|28.3|30.21|28.18|27.56|26.3|29.8|34.15|
2020-10-24 14:42:01|amer_0224|ZAR.TO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:42:01|amer_0225|TH.TO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||2.95|5.45|5.6|4.9|4.4|5.85|4.9|4.25|4.1|2.8|2.9|4.6|4.85|4.2|4.7|9.35|8.6|15.25|11.5|10.9|13|9.35|12|11.65|6|4.25|4.75|3.95|5.85|5.2|3.83|3.38|3.57|2.6|2.04|1.74|1.55|1.19|1.12|1.75|1.35|2.85|7.03|8.75|11.66|11.65|10.53|7.55|4.55|2.98|1.63|2.3|2.3|2.8|5.02|5.2|5.07|4.44|5.54|4.61|4.56|3.1|2.74|2|0.8|0.48|0.38|0.285|0.295|0.2|0.475|0.455|0.46|0.475|0.44|1.18|1.69|1.69|1.81|1.98|2.84|3.22|2.8|5.9|8.39|7.98|7.36|9.32|12.47|8.88|9|8.02|6.75|5.04|4.2|2.41|2.72|3|
2020-10-24 14:42:04|amer_0226|ASR.TO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:42:04|amer_0228|CNE.TO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||11|12|18|9|17|24.5|23|17|10.5|5.3|6.1|3.1|1.8|1.7|1.5|6|3.2|4|2.1|3|1.6|1.3|1.8|2|1.2|0.7|1|1.1|1.2|1|1.4|1.45|1.25|1.15|1|4|4.2|6|7.7|16.5|11|11.2|12|8.3|13|8.7|7|4.7|7.6|1.8|0.8|1.5|1.6|3.2|7.1|8.2|8.4|15.4|15.9|13.7|10.1|6.6|7.8|7.5|4.7|4.2|3.2|2.86|2.92|4.65|7.22|7.08|7.11|4.02|2.46|3.22|2.7|3.17|2.75|3.49|4.42|4.49|4.45|3.96|4.43|4.13|4.6|4.25|4.25|3.92|4.18|4.4|4.4|4.27|4.67|3.73|3.81|3.41|
2020-10-24 14:42:06|amer_0229|MAG.TO|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.55|0.51|0.4|0.21|0.3||0.1|0.17|0.1|0.04|||0.48|0.75|1.44|2.35|2|0.85|1.05|1.1|1.01|0.77|1.09|1.77|4.01|2.28|2.77|6.13|8.29|13.53|13.64|15.2|12.86|8.83|5.35|6.15|5.67|5.59|6.32|6.75|7.98|6.33|8.05|11.21|13.14|10.84|7.87|7.3|10.14|9.06|12.15|10.46|8.3|5.81|6.1|6.34|8.31|10.04|8.89|9.93|7.45|9.93|9.86|9.63|12.79|20.52|17.84|16.6|18.82|16.04|14.61|15.14|13.43|13.12|10.03|10.9|13.61|13.35|14.17|14.16|10.62|20.22|22.34|
2020-10-24 14:42:08|amer_0230|AGF.B.TO|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||3.5|3.9834|4.4167|5.2167|6.0417|7.8834|11.1667|9.2084|11.85|12.375|6.925|12.175|11.45|11.95|11|11.25|17.125|21.25|26.35|24.5|24.2|28|20.75|24.77|22.95|17.55|11.75|15.38|12.14|15.5|16.6|17.5|19.1|17.56|16.93|17.6|17.31|17.3|19.14|22.51|24.96|20.98|22.59|27.11|36.01|38|35.47|29.57|23.07|21.42|14.08|8.9|8.31|12.95|16.89|17.24|17.89|14.34|16.12|19.58|19.34|19.23|14.02|16.08|14.05|11.4|11.05|10.24|10.91|11.28|12.25|13.22|12.55|12.58|10.05|8.63|8.3|5.89|5.42|5.19|5.11|5.14|4.93|6.37|6.28|6.77|8.12|8.18|6.44|6.92|5.67|4.94|5.61|5.43|5.75|6.41|2.88|5.01|6.09|
2020-10-24 14:42:11|amer_0231|WJX.TO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.76|41.35|38.02|28.43|39.95|48.25|49.3|45.15|42.12|36.41|33.63|36.92|36.23|37.22|35.29|38.14|26.9|23.87|21.51|21.66|15.62|16.84|14.95|14.3|23.14|25.21|23.03|21.15|24.74|24.03|25.62|26.52|16.69|16.71|16|15.8|14.87|6.09|8.49|11.92|
2020-10-24 14:42:12|amer_0234|WTE.TO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.77|27.01|28.65|28.16|28.63|31.21|35.08|34.41|33.25|33.24|31.77|31|30.16|25.27|10.12|16.75|19.12|23.67|26.73|25.87|21.32|23.93|26.32|22.81|24.4|26.8|21.03|20.63|22.28|19.3|18.62|13.1|16.77|14.57|
2020-10-24 14:42:13|amer_0235|AFN.TO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.5|33.14|34.94|37.6|35.28|41.7|48.85|45.85|46.67|31.65|39.62|40.02|38.53|32.3|31.21|32.5|36.26|39.65|43.96|46.51|47.74|44.13|55.3|51.23|46.97|36.11|30.27|35.07|39.9|44.88|52.13|53.56|57.07|52.45|53.79|53|54.3|63.99|46.03|62.25|53.11|40.08|46.59|15.33|25.93|28.36|
2020-10-24 14:42:15|amer_0236|DC.A.TO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||3.2518|3.8832|4.3897|4.2648|5.8249|5.96|5.4873|7.0068|10.1977|10.0289|11.7848|12.4939|9.9951|9.6406|6.6016|5.2339|4.9976|4.8963|5.6054|4.9807|4.5924|5.082|5.2339|6.7535|6.0781|5.7404|5.9768|4.4573|4.93|5.3454|5.9599|5.2339|4.5653|4.6092|5.369|6.4327|8.4925|8.7288|9.3367|9.2016|8.5397|9.1172|9.4211|9.286|11.1432|13.3009|12.916|20.6825|18.1128|17.2821|20.23|21.8|15.17|13.82|12.9|5.45|5.54|5.58|8|11.2|13.35|14|12.07|15.2|22.17|24.5|24.7|23.95|24.19|24.47|21.81|25.1|34.37|37.67|21.95|19.99|18.34|16|18.02|15.98|12.02|11.62|10.99|7.52|4.82|6.23|6.8|6.35|5.43|3.15|2.67|3.16|2.6|2.11|1.46|1.48|1.21|1.14|0.87|0.96|1.2|1.08|1.4|1.39|
2020-10-24 14:42:17|amer_0237|TGL.TO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.8|0.22|0.35|0.22|0.45|0.55|0.48|0.9|0.7|0.96|0.56|0.45|0.38|0.31|0.6|0.55|0.45|0.53|0.62|0.67|0.68|1.4|3.85|3.85|3.47|4.95|6|7.9|8.19|7.11|5.96|6.23|5.62|4.85|5.57|4.6|5.12|5.06|5.2|4.87|4.56|2.86|2.92|3|2.8|4.04|3.82|6.36|7.87|9.99|15.74|13.71|12|9.17|8.31|12.43|9.75|10.97|9.51|7.77|6.74|9.13|8.9|8|8.15|5.9|4.79|5.15|4.82|3.93|2.46|2.29|2.36|2.75|2.46|2.16|1.72|1.96|1.82|1.65|3.76|4.34|2.44|2.54|1.77|1.715|1.89|0.65|0.8|0.63|
2020-10-24 14:42:20|amer_0238|CRH.TO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.57|0.4|0.275|0.42|0.39|0.65|0.74|0.82|0.73|0.65|2.02|3.59|4.94|4.22|4.3|4.31|5.3|5.5|7.77|11.08|7.23|3.26|3.35|3.15|3.99|4.85|4.16|3.59|3.67|4.07|4.97|1.94|3.14|2.99|
2020-10-24 14:42:21|amer_0241|CRR.UN.TO|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.3|11.15|12.36|12.9|13.6|12.84|12.88|11|11|11.3|10.02|8|7|8.34|10.35|10.88|11.98|11.2|12.72|12.72|12.7|13.21|12.46|14.03|13.86|14.97|15.4|14.78|14.8|13.53|12.87|13.76|13.29|13.35|12.93|13.08|13.55|12.46|12.99|12.48|14.1|15.53|13.65|13.46|14.31|13.54|13.67|13.33|12.55|13.1|12.88|13.1|14.17|15.51|15.97|15.79|11.4|12.9|13.3|
2020-10-24 14:42:23|amer_0242|AR.TO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.45|2.83|2.64|4.05|4.55|4.86|5.8|5.11|7.46|7.7|8.13|10.86|9.4|8.09|5.43|5.88|5.25|4.78|4.37|3.82|2.47|1.94|1.71|1.31|1.24|2.01|4.35|2.84|2.43|2.4|2.25|2.67|2.53|2.28|2.35|1.66|1.67|1.78|1.89|2.25|1.95|1.01|2.65|2.49|
2020-10-24 14:42:24|amer_0243|ONC.TO|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.25|22.8|95.95|116.375|134.425|92.15|80.655|91.2|75.525|64.22|30.495|21.185|16.15|17.86|15.58|32.3|45.6|43.225|108.775|68.875|67.45|49.875|47.12|38.57|45.98|50.73|44.65|31.065|27.55|23.275|20.615|20.33|17.575|17.1|19|17.86|12.825|14.06|17.005|17.385|31.445|27.74|30.495|26.885|42.94|59.185|52.44|50.35|39.615|39.425|38.19|34.295|20.14|38.665|29.64|26.98|27.265|15.865|17.955|13.585|4.37|6.175|8.455|6.175|5.51|3.9425|4.3225|4.56|2.945|2.8025|7.41|5.035|5.89|6.65|6.175|7.15|4.63|2.84|2.54|2.25|0.54|5.14|2.06|2.59|2.3|
2020-10-24 14:42:27|amer_0244|EFX.TO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.58|8.35|13.3|11.15|11.04|12.33|12|13.51|13.3|13.48|14.87|18.11|20.35|18.13|15.21|16.13|13.55|13.42|13.44|9.87|10.77|14.42|17.58|19.11|18.92|18.19|15.85|15.3|14.06|16.88|15.94|19.49|16.82|11.08|12.05|5.98|5.43|4.67|
2020-10-24 14:42:28|amer_0245|RMX.TO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:42:28|amer_0246|CPH.TO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.7|2.85|2.7|1.55|1.9|1.77|1.72|2|1.83|4.2|4.8|3.19|3|4|2.75|1.36|1|0.95|1.33|0.7|0.61|0.6|0.62|0.58|0.71|1.18|1.2|1.43|1.15|0.96|1|0.76|0.87|1.2|1.56|1.52|2.8|3.85|5.71|6.35|7.46|7.68|8.98|11.18|15.35|13.88|10.6|5.45|6.78|7.65|6.95|4.87|4.73|4.47|5.65|4.39|4.71|4.14|2.9|3.11|1.75|1.34|1.31|1.24|1.44|0.76|1.2|1.11|
2020-10-24 14:42:30|amer_0247|PNE.V|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:42:30|amer_0248|DR.TO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.1|9.5|11.75|12.64|13.8|14.3|14.1|14.9|15.47|15.99|17.91|20.58|18.02|16.44|18.11|16.95|15|15.77|13.86|16.22|19.16|22.38|18.75|18.79|14.29|15.7|14.16|13.51|14.03|14.1|14.63|16.9|12.8|7.32|4.63|3.4|4.25|4.38|
2020-10-24 14:42:31|amer_0249|CNL.TO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:42:31|amer_0250|HNL.TO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.75|16.55|16.45|16.4|17.3|17|16.35|14.1|16.25|11.5|6.5|3.25|4.95|8.25|7.95|8.85|8.35|11.8|15.95|25.1|23.9|18.7|24.7|29.8|30|40.25|36.3|26.25|30.95|37.75|50.05|41.45|36.1|23.05|12.5|14.75|18.95|14.6|10.35|6|8.5|9.65|9.65|8.8|6.7|8.25|7.7|11.8|12.75|16.05|9.05|10.25|9.15|5|5.95|1.325|3.5|5.03|
2020-10-24 14:42:33|amer_0251|PG.TO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.5|0.85|1.32|2.39|2.28|2.63|2.65|2.05|2.57|1.83|1.58|1.99|2.47|3.35|4.11|4.09|4.46|5.81|7.02|7.92|6.24|4.79|5.23|4.82|4.49|5.97|4.09|2.45|1.85|2.05|1.68|2.05|2.97|2.56|2.07|2.44|2.35|2.42|2.65|3.27|4.33|3.41|2.82|3.34|2.86|3.68|3.42|2.64|2.7|1.78|1.79|1.6|2.1|1.92|1.76|1.38|2.5|2.58|
2020-10-24 14:42:34|amer_0252|BDT.TO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12|12.3133|11.7|8.86|11.95|14.9|14.4|14.46|13.5|13|12.8|12.6|12.97|14.31|13.44|14.14|11.35|9.42|11.06|12.02|11.96|10.99|13.19|11.02|8.82|10.39|8.21|9.66|9.93|8.56|7.27|8.16|5.72|7.85|5.7|5.65|7|4.06|6.15|6.44|
2020-10-24 14:42:36|amer_0253|AIF.TO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.95|10.9|6.99|4.17|3.68|6.99|7.3|8.33|8.24|8.09|8.34|13.52|16.71|19.5|23.06|19.55|19.89|19.59|18|20.54|18.61|20.76|21.53|29.29|30.64|29.91|27.73|33.03|37.44|32.3|29.23|30.67|21.98|26.78|31.86|39.35|38.41|37|40.79|54.52|
2020-10-24 14:42:37|amer_0254|UR.TO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:42:37|amer_0256|DOO.TO|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.01|24.76|27.16|29.85|29.61|25.95|24.2|23.39|23.44|29.47|24.2|19.11|19.21|19.79|25.98|28.72|31.07|38.35|40.99|46.54|50.5|61.37|58.86|35.62|37.91|48.76|50.92|59.16|19.75|56.17|72.77|
2020-10-24 14:42:38|amer_0258|CF.TO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.09|11.43|9.2|10.68|14.1|15.2|12.9|8.63|7.9|8.13|5.72|5.5|6.8|6.41|6.02|6.5|7.13|8.19|12.34|11|7.62|6.64|7.76|5.26|4.33|3.7|4.79|4.61|4.54|4.84|5.58|4.36|6.01|6.6|7.12|6.99|5.83|5.93|5.89|4.99|4.84|4.5|7.08|6.6|
2020-10-24 14:42:40|amer_0259|CGG.TO|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.9||0.58|0.4|1.41|1.13|0.95|1.65|0.95|0.58|1.4|3.12|1.92|1.1|0.9|0.62|0.5|0.5|0.6|0.63|1.18|1.23|1.19|1.56|2.32|1.99|2.44|2.83|2.85|2.56|0.48|0.495|0.57|1.03|1.69|3.16|5.59|2.85|4.83|5.28|5.06|3.91|3.28|2.75|4.46|3.25|4.01|3.64|3.26|2.64|2.83|2.81|2.76|3.06|3.09|2.1|1.65|2.04|1.82|2.1|2.22|2.5|3.07|2.13|2.68|1.9|2.09|2.32|2.79|2.23|1.92|1.58|1.82|1.59|1.14|1.18|0.665|0.78|1.51|
2020-10-24 14:42:42|amer_0260|YGR.TO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.4|15|12|10.8|3.6|5.4|6|6.6|9|9|7.8|9|4.2|6|5.4|12.3|20.25|22.65|14.55|10.05|9|8.7|6.45|7.2|9.15|9|5.775|4.65|4.5|2.1|1.95|1.5|1.575|2.025|5.55|1.05|0.9|0.75|0.6|0.375|0.9|2.25|1.5|2.1|2.55|2.13|1.95|1.8|1.83|1.17|0.93|0.99|1.05|0.84|0.99|1.395|1.8|2.91|3.85|2.46|1.2|1.6|1.17|0.87|0.54|0.74|1.03|1.35|1.92|2.9|3.49|3.81|5.15|5.26|5.69|4.6|2.81|3.61|2.18|1.28|1.34|0.5|0.62|0.45|
2020-10-24 14:42:44|amer_0262|PTK.V|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.05|1.5|1.27|1.21|0.495|0.28|0.17|0.25|0.44|0.375|0.28|0.22|0.33|0.395|0.33|1.12|0.74|0.465|0.41|0.36|0.215|0.445|0.59|0.56|0.435|0.425|0.52|1.9|1.87|1.34|1.39|1.84|1.5|0.93|0.88|1.02|0.86|0.63|0.38|0.29|0.3|0.34|0.215|0.485|0.295|0.335|0.28|0.34|0.425|0.34|0.36|0.5|0.61|0.57|
2020-10-24 14:42:46|amer_0263|BCB.TO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:42:46|amer_0266|NG.TO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||2.0793|2.1697|1.9889|2.9833|1.7176|1.6272|0.7684|1.13|0.7684|0.8227|0.7051|0.7142|0.6328|0.5424|0.2622|0.7413|0.3707|0.226|0.1266|0.4339|0.8588|1.4645|1.7357|3.1189|3.4534|3.9958|4.8185|3.4353|3.137|4.0139|5.8943|6.292|5.605|7.4582|7.8379|9.0403|8.4165|8.6787|9.9172|15.2509|13.5152|16.1911|17.8093|17.4387|15.1876|16.616|10.6675|7.0966|7.196|3.9777|1.7176|3.1098|4.3755|5.6954|5.9575|6.9791|5.831|8.4255|12.0868|11.1286|8.8233|6.6627|8.3442|6.1835|5.89|4.87|4.77|3.16|2.21|2.19|2.97|4.09|4.53|3.48|3.63|4.53|4.18|4.89|6.02|7.77|9.12|5.36|6.2|6.59|5.72|5.25|5.1|5.79|6.14|5.15|5.38|5.84|7.45|8.88|11.48|13.97|12.5|14.55|
2020-10-24 14:42:48|amer_0267|GC.TO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.7|1.96|2.18|2.8|1.8|1.62|1.22|1.06|0.9|1.168|1.4|1.4|1.3|0.94|1.3|1.04|0.62|0.76|1.22|0.992|1.66|2.54|2.94|2.9|3.36|3.7|4.38|5.5|8|12|12.32|13.2|17.42|20.86|20.46|16.3|16.4|12.65|11.85|11.55|11.52|13.06|13.58|13.4|15.38|11.32|8.97|5.08|3.67|2.94|4.87|8.12|8.36|7.6|6.76|7.39|7.12|7.97|7.71|7.65|8.39|8.05|9.12|9.7|9.42|9.2|9.98|11.68|14.66|14.5|17.15|18.52|20.4|23.88|23.82|18|14.97|17.86|18.33|22.44|24.68|24.49|23.88|31.13|33.65|33.72|46.77|45.31|48.54|50.88|44.1|41.23|42.34|25.96|25.83|24.36|
2020-10-24 14:42:51|amer_0268|CAS.TO|price_next_month||||||||||||||||||||||||||||4.7|3.85|4.05|3.3|3.85|4.8|4.85|6.25|6.88|7.63|8.5|7|6.63|6.38|5.25|5.75|8.25|7.88|7.38|7.88|7.25|7.13|7.88|7.25|6.88|6.3|5.6|7|8.2|8.75|9.7|10.4|10|11.1|10|7.5|7.65|9.05|9.8|9.9|9.35|7.95|7.7|6.8|6.5|8.25|8.25|9.25|12.25|14.89|16.6|16.64|14.3|12.85|13.49|12.26|11.9|13.25|14|13.55|13|12.85|11.49|7.8|9.95|11.3|11.53|13.57|14.85|11.93|11.18|8.88|7.9|7.49|5.29|4.89|3.22|3.65|5.3|7|7.97|7.92|6.93|6.72|7.26|6.9|6.18|4.55|4.5|4.24|4.76|4.88|4.37|4.92|5.86|5.84|6.86|6.42|6.66|6.27|7.85|7|7.63|9.32|10.52|8.88|9.78|12.65|11.85|16.44|15.37|15.54|15.42|12.25|12.47|10.24|9.97|8.03|12.09|12.47|11.31|13.93|15.27|15.94|
2020-10-24 14:42:53|amer_0273|DPM.TO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||2.8|2.9|2.75|2.75|3.376|3.86|3.61|3.63|3.56|3.1|2.76|2.56|2.32|2.6|2.01|2.07|1.78|2|1.8|1.9|1.61|1.6|1.48|1.38|1.35|1.624|1.86|1.84|2.24|3.26|2.84|3.02|4.28|3.62|4.69|6.038|5.77|5.65|6.25|7.15|7.25|7.7|8.17|9.35|10.3|14.1|11.33|12.4|11.07|11.21|9.44|9.64|6.2|6.45|5.93|2.4|1.85|1.7|2.05|3.61|3.35|4.05|4.2|6.05|7.8|9.16|8.29|8|9.41|7.69|7.81|9.19|8.88|6.46|5.1|4.45|3.99|3.64|5.17|3.21|3.58|2.91|2.04|1.73|0.85|2.79|3.93|2.74|2.94|2.73|2.63|2.58|2.94|3.26|3.09|3.44|4.25|4.21|4.46|4.59|6.11|6.49|10.1|9.41|
2020-10-24 14:42:55|amer_0274|SSL.TO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.3|1.525|1.5|1.25|2.5|2|1.825|2.5|2.2|2.1|2.9|4.5|3.2|3.5|4|5.2|6.25|6.4|6.2|8.4|8.57|13.61|11.51|9.02|6.25|5.43|4.84|6.17|7.63|4.88|4.77|4.39|4.01|3.79|3.63|4.97|6.23|5.94|5.6|5.98|4.81|5.92|6.32|6.01|6.05|4.9|6.29|7.52|7.36|7.82|9.66|8.13|12.88|10.91|
2020-10-24 14:42:56|amer_0276|CFX.TO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.61|18.5|18.56|13.49|12.72|14.63|11.8|10.3|10.3|10.33|8.89|10.34|10.05|11.67|12.7|11.48|13.95|14.83|15.51|12.2|11.16|11.4|10.08|10.14|10.36|12.07|12.56|13.8|13.24|16.97|25.38|23.99|16.4|14.76|10.56|8.98|8.26|4.85|5.65|4.72|
2020-10-24 14:42:58|amer_0277|GUY.TO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:42:58|amer_0278|EDT.TO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||8.5|7.75|12.5|9.2|5.85|8.1|7.1|8.55|7.25|3.2|2.2|1.8|2|1.6|1.72|3.95|2|2.45|1.5|2|2.99|2|1.3|2.54|1.75|2|1.45|1.48|2.76|3.27|2.48|2.72|2.1|1.74|1.04|0.81|0.45|0.65|0.5|0.45|0.36|0.335|0.72|0.9|0.74|0.53|0.44|0.42|0.36|0.33|0.235|0.205|0.22|0.4|0.56|0.59|0.39|0.34|0.345|0.305|0.23|0.225|0.265|0.225|0.225|0.23|0.25|0.22|0.29|0.55|0.6|0.32|0.395|0.32|0.325|0.94|0.81|0.75|0.76|0.74|0.99|0.35|0.29|0.57|0.44|0.405|0.435|0.315|0.4|0.295|0.28|0.39|0.38|0.41|0.79|0.52|0.56|0.46|
2020-10-24 14:43:00|amer_0279|NB.TO|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.135|0.14|0.16|0.175|0.27|0.71|0.58|0.76|1.45|0.77|0.68|0.54|1|0.94|0.81|0.75|0.7|0.7|0.54|0.65|0.6|0.57|0.55|0.64|0.57|0.56|0.58|0.81|0.62|0.82|0.87|
2020-10-24 14:43:01|amer_0280|CMG.TO|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0375|0.0375|0.0688|0.0625|0.0788|0.0875|0.1125|0.1125|0.095|0.1062|0.1325|0.175|0.165|0.2625|0.25|0.2475|0.2562|0.4338|0.5625|0.525|0.5138|0.5625|0.675|0.9613|0.8375|0.9237|0.9375|0.9375|1.0375|1.3625|1.75|2.125|1.8125|1.7625|1.8938|2.3|1.9|1.75|2.6125|4.05|3.8625|3.8125|4.5875|4.125|4.5|6.4|6.61|6.4|6.875|7.82|7.8|8.825|9.765|10.51|10.375|11.87|11.855|13.55|14.63|14.7|11.51|11.1|12.59|13.13|11.94|9.07|10.39|9.85|10.34|9.34|10.61|10.26|10.02|9.74|9.43|9.93|8.06|6.06|5.74|7.17|6.2|8.15|4.57|4.83|5.34|
2020-10-24 14:43:04|amer_0282|DML.TO|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.1329|1.0569|1.0146|0.8117|0.8286|0.4397|0.3213|0.5918|0.4227|0.2452|0.2198|0.1099|0.1945|0.1691|0.2621|0.2536|0.1945|0.2875|0.1564|0.1564|0.1649|0.186|0.1606|0.1564|0.1691|0.186|0.3086|0.9182|1.4052|1.7654|2.6295|2.6777|3.0065|3.737|4.3931|4.9461|4.4388|4.5064|4.4134|9.1397|12.5301|10.3234|8.8776|7.6094|6.0452|7.2965|1.5811|1.2006|0.9723|1.6402|1.6318|1.3781|1.319|1.0146|1.5557|2.7901|2.0207|1.6064|1.023|1.1752|1.1837|1.22|1.35|1.25|1.28|1.22|1.04|1.26|1.64|1.43|1.13|1.17|1|0.92|0.67|0.67|0.82|0.71|0.59|0.73|0.86|0.56|0.54|0.75|0.6|0.67|0.86|0.66|0.77|0.69|0.63|0.54|0.43|0.49|0.485|
2020-10-24 14:43:06|amer_0283|VPY.V|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:43:06|amer_0285|ESP.TO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:43:06|amer_0286|WRG.TO|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||105.6|110.4|57.6|52.8|48|24|24|14.4|19.2|19.2|28.8|33.6|25.2|30|21.6|22.8|18|28.8|43.2|72|60|55.2|74.4|64.8|81.6|68.4|60|42|32.4|33.6|16.8|18|19.2|10.8|5|2.1|2|1.4|2.2|14.4|5.3|3.7|4.1|6.6|7.9|7.59|6.55|8.44|7.87|6.06|7.9|7.44|7.17|7.88|7.76|7.62|9.92|11.24|8.28|5.33|6.88|5.76|5.46|3.11|2.22|3.46|2.53|3.49|2.31|1.58|1.28|1.31|1.07|1.05|0.78|0.46|0.295|0.22|0.23|0.3|0.24|0.29|0.265|
2020-10-24 14:43:08|amer_0287|JE.TO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||497.64|518.76|483.78|314.82|390.72|458.7|384.12|362.01|327.36|221.1|203.61|222.42|254.43|293.37|201.3|178.86|195.03|192.39|214.83|272.25|302.94|254.76|258.06|217.47|237.93|279.18|212.19|236.94|179.19|189.75|156.42|135.3|152.46|150.48|181.5|100.65|78.54|24.09|25.08|6.49|
2020-10-24 14:43:09|amer_0288|BAR.TO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:43:10|amer_0289|RSI.TO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.37|5.34|5.36|4.96|5.48|5.53|5.91|6.58|6.06|6.35|6.1|5.64|5.42|4.73|4.47|4.6|4.53|4.56|4.51|4.06|4.13|4.95|5.9|6.6|6.77|6.13|6.33|6.33|6.29|6.08|5.35|5.45|5.53|6.01|5.79|5.27|4.77|4.43|4.69|4.87|
2020-10-24 14:43:11|amer_0290|ATP.TO|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.8571|7.7|5.7143|8.2143|7.6429|8.3143|8.4286|8.7786|10.15|10.5714|10.3643|10.8786|10.2643|10.3429|9.7286|9.5|10.5071|8.1214|4.99|4.08|4.69|3.63|3.19|4.38|2.57|3.15|3.5|3.91|2.63|2.74|3.27|3.26|3.18|3.52|3.53|3.14|3.08|2.97|2.74|2.84|2.79|2.93|3.4|3.16|3.07|3.01|2.62|2.72|2.68|
2020-10-24 14:43:13|amer_0291|MSI.TO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.41|10.03|10.15|9.22|11|11.55|11.6|12.46|12.68|13.08|14.12|13.49|15.33|15.44|17.16|16.16|17.14|17.24|16.55|15.5|14.19|17.21|18.27|19.37|19.11|20.38|20.75|20.72|22.12|25.52|27|27.64|25.46|27.67|29.63|32.64|33.7|27.88|31.89|28.14|
2020-10-24 14:43:14|amer_0292|AKG.TO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:43:14|amer_0294|NFI.TO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.5|5.8|6.15|7.03|6.45|7.7|8.72|10.09|11.25|11.4|10.5|11.3|12.31|12.93|13.16|14.11|15.42|20.41|28.15|36.09|39.44|39.37|40.64|49.6|54.05|51.26|54.8|58.11|48.53|48.45|32.41|33.2|37.82|27.1|28.38|14|16.41|17.27|
2020-10-24 14:43:16|amer_0296|CDV.TO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.59|0.67|0.52|0.56|0.485|0.43|0.435|0.335|0.295|0.38|0.325|0.28|0.57|1|
2020-10-24 14:43:16|amer_0299|FSZ.TO|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.1|8.39|8.25|7.71|5.9|6.29|8.44|8|7.49|7.5|9.8|11.55|11.74|13.84|14.39|13.06|12.67|12.24|13.58|12.15|12|10.69|13.51|12.57|12.59|13.59|14.16|14|14.61|13.06|10.84|11.85|12.49|11.41|12.12|11.36|9.98|11.91|5.75|9|10.19|
2020-10-24 14:43:17|amer_0301|EDR.TO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||0.5|0.36|0.29|0.35|0.3|0.2|0.16|0.12|0.14|0.06|0.09|0.1|0.05|0.05|0.07|0.1|0.06|0.05|0.03||0.03|0.03|0.011|0.005|0.05||0.23|0.215|0.16|0.259|0.585|1.51|1.06|1.025|1.334|1.8|1.32|1.987|2.353|3.94|3.38|3.31|3.96|5.52|5.41|3.26|4.02|3.55|3.4|1.95|1.36|1.75|1.85|3.17|4.12|3.33|3.63|4.34|6.6|11.15|9.88|9.9|10.6|8.99|8.28|9.78|7.98|5.93|3.46|4.29|4.31|4.85|5.71|5.04|2.91|2.48|2.39|2.26|1.68|3.51|6.31|5.39|5.24|4.81|3.65|3.14|3.13|3.14|3.9|3|2.97|3.33|2.36|3.14|2.82|1.69|3.54|4.52|
2020-10-24 14:43:20|amer_0305|TOS.TO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:43:20|amer_0307|DEE.TO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:43:20|amer_0308|PHX.TO|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||4.2|5.8|7.8|6.6|4.8|2.2|1.5|1.6|0.7|0.5|0.6|0.2|0.8|1.4|6.8|6.2|6|3.8|5|5.8|4|1.82|1.8|1.8|1.6|0.85|0.96|1.08|1.64|3.15|4.62|4.85|4.31|4.66|5.38|6.94|9.25|10.46|10.3|8.85|6.63|6.91|7.91|9|8.55|9.1|11.42|16.37|9.67|8.52|6.9|7.04|7.8|8.5|9.94|8.65|10.31|13.6|11.66|10.85|8.89|10.9|9.88|7.8|8.75|9.22|9.39|11.38|11|12.27|13.58|16.87|12.4|5.54|7.76|5.44|3.47|1.55|2.05|2.83|4.13|4.16|3.75|2.04|2.31|2.35|1.98|2.05|3.11|2.54|3.4|2.9|2.58|2.65|0.7|1.23|1.5|
2020-10-24 14:43:22|amer_0310|SII.TO|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||98.4|97|41.1|44.5|42.6|32|37.8|48.5|40|33.8|51.5|83|92.1|80.8|62|61.5|54|49.5|47.6|39.3|31|27.6|27.1|26.5|34.5|30.3|27.8|25.1|27.1|25.6|24|23|24.3|25.9|21.6|25.9|21.9|22.9|22.3|24.9|31.3|30.7|29.9|25|29.9|34.3|31.4|30.1|22.3|52.24|44.87|
2020-10-24 14:43:23|amer_0312|MMT.TO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:43:24|amer_0313|RMM.UN.TO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:43:24|amer_0315|TWD.V|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:43:24|amer_0316|INP.V|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.6|1.6||||1.9|1.6|1.82|2.35|2.24|2.2|2.45|3.25|2.9|2.53|1.74|1.59|2.03|1.79|1.94|1.85|2.02|1.67|1.59|1.45|1.16|0.97|0.9|0.83|0.79|0.69|0.72|0.6|0.78|1.69|
2020-10-24 14:43:25|amer_0317|SEA.TO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||0.23|0.27|0.23|0.15|0.1|0.1|0.07|0.08|0.28|0.15|0.36|0.17|0.28|0.27|0.53|0.74|0.75|0.7|0.61|0.59|0.57|0.49|0.4|0.81|2.58|2.2|3.25|2.33|2|3.74|5|4.85|4.06|4.41|4.05|3.1|3.25|7.31|11.25|10.05|13.5|12.4|16.6|18|23.05|29.63|31.02|23|22.47|17.02|15.66|26.08|32.28|29.64|27.21|28.15|29.74|30.22|29.54|31.06|27.43|24.7|17.34|19.09|15.19|17.86|18.29|13.72|9.51|10.29|8.72|8.64|9.75|8.85|9.16|8.29|7.32|8.9|12.32|18.93|19.41|13.86|11.68|15.48|13.59|15.84|14.26|13.5|15|16.73|18.13|15.4|17.61|17.14|17.88|15.15|23.78|25.01|
2020-10-24 14:43:27|amer_0320|BBD.A.TO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||3.0475|3.7188|4.22|4.125|5.095|4.8875|4.55|5.4|6.525|7.125|8|6.775|7.0625|9.5375|10.75|9.175|11.075|11.225|10.9|12.95|14.975|20.1|22.6|24.1|24.7|22.36|22.54|10.45|14.72|13.5|11.88|5.33|5.34|3.77|5.15|5.9|5.96|5.98|3.48|2.98|2.8|2.71|3.24|2.51|3.02|4.28|3.02|3.92|4.48|4.6|6.46|5.65|4.96|6.64|7.42|4.7|3.85|3.85|3.8|4.4|5.04|5.3|4.65|5.07|5.72|7.05|5.78|4.2|4.74|4.22|3.73|3.9|4|3.98|4.97|4.77|4.07|4.42|3.79|3.77|3.01|2.52|1.75|1.5|1.08|2.25|2.35|2.02|2.57|2.2|2.55|2.75|3.49|3.97|4.93|3.21|2.095|2.38|2.27|1.71|1.34|0.73|0.64|0.405|
2020-10-24 14:43:29|amer_0321|DIV.TO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.71|6.375|||11.175|10.55|8.45|4.45|3.18|3.17|3.4|4.2|6|5.25|9.8|26.9|26.46|7.85|11.6|13.22|14.9|23.89|26.05|17.5|14.5|6.16|3.95|3.4|3.46|3.36|4.07|4.46|2.22|1.1|0.89|0.63|0.35|0.3|0.14|0.14|0.22|0.24|0.135|0.25|0.37|0.7|1.43|3.34|1.8|1.82|2.12|2.2|2.09|2.07|1.84|1.65|1.6|1.58|1.46|1.71|1.52|1.75||||2.48|2.85|2.8|2.97|2.64|2.37|2.23|2.2|2.46|2.58|2.59|2.58|3.21|3.5|3.27|3.05|3.03|2.87|3.16|3.05|2.78|3.12|1.76|1.89|1.91|
2020-10-24 14:43:31|amer_0328|ALS.TO|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.4|0.22|0.3|0.29|0.25|0.38|0.35|0.22|0.35|0.32|0.5|0.5|0.5|0.51|0.5|0.5|0.69|0.94|1.26|1.7|1.25|1.62|1.69|2.14|2.52|2.44|4.05|3.45|3.75|4.09|3.65|3.6|4.2|4.42|5.55|6.4|6.65|10.6|14.3|18.73|29.09|27.65|12.67|8.2|4.85|5.4|7.57|6.01|7.13|8.39|10.36|10.41|11.08|14.4|13.55|11.98|11.8|11.03|11.21|10.64|10.53|10.09|11.4|9.55|10.83|12.6|14.58|12.9|11.33|14.16|12.7|14.7|13.62|10.1|12.02|10.6|10.12|12.07|12.15|10.9|12.13|15.05|14.02|12.52|12.77|10.9|12.53|13.16|10.69|11.79|7.89|9.71|10.19|
2020-10-24 14:43:34|amer_0329|GCL.TO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.75|11.01|11.75|13.25|12.27|12.2|8.76|9.7|10.2|10.27|10.26|10.47|9.8|7.65|8.35|8.9|10.04|9.84|11|12.38|11.99|11.2|12.09|12.4|9.68|9.1|10.93|7.02|7.62|7.9|7.66|7.15|3.25|4.4|4.75|3.78|3.8|3.85|3.44|1.15|1.08|1.12|0.91|0.98|0.88|0.85|1.34|1.14|0.95|0.91|0.81|0.57|0.5|0.395|0.44|0.58|0.94|0.54|0.57|0.22|0.355|0.4|
2020-10-24 14:43:35|amer_0330|LOY.V|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:43:36|amer_0332|EPO.V|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:43:36|amer_0336|LUC.TO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.9|0.4|0.55|0.45|0.48|0.85|1.04|1.02|0.71|0.88|1.04|1.36|1.14|0.82|0.83|1.03|0.65|0.61|0.65|0.6|0.83|1.07|1.64|1.87|2.64|2.16|1.98|1.82|2.04|1.51|2.01|2.76|3.33|3.93|3.11|3.15|2.78|2.45|2.9|2.07|2.12|2.17|1.41|1.57|1.58|1.02|0.83|0.42|0.65|0.5|
2020-10-24 14:43:37|amer_0338|HWO.TO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||57.55|60|65.25|68.5|66.5|47.85|27.5|13.55|13.75|8|5|3.75|4.6|2.3|0.725|0.5|0.45|0.4|0.55|1.45|1|1.125|1.15|1.45|1.42|1.35|1.3|1.3|1.7|1.89|2.21|2.31|2.09|2.64|3.65|5.3|5.48|4.37|3.85|3.72|3.89|3.56|3.44|3.82|4.03|4.5|5.35|5.2|4.4|4.23|4|3.79|3.86|4.02|3.39|3.92|3.27|2.23|2.18|0.56|0.67|0.68|
2020-10-24 14:43:39|amer_0341|RET.A.TO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:43:39|amer_0342|U.TO|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.1|5.96|6.08|6.99|8.98|8.62|9.3|12.3|18.65|14.04|11.27|10.64|8.95|9.59|6|7.21|6.29|7.55|6.73|6.51|6.02|5.62|6.59|8.61|6.69|6.39|5.58|5.53|5.46|5.57|5.06|5.35|5.41|5.07|4.83|5.5|5.33|4.84|5.09|5.17|5.64|5.27|5.26|5.14|4.53|4|3.99|3.9|4.18|3.79|3.65|4.38|3.88|4.1|4.76|4.42|4.38|4.27|4.24|4.12|3.93|4.94|4.02|
2020-10-24 14:43:41|amer_0343|MUX.TO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.6956|3.8448|3.1102|4.3791|3.69|2.67|1.98|2.5|2.23|2.65|3.03|2.15|1.4|1.37|1.21|1.15|1.65|2.73|5.67|4.26|4.45|4.31|3.31|2.53|2.92|2.65|2.96|2.6|2.59|2.03|2.32|2.13|1.62|1.01|1.45|1.42|
2020-10-24 14:43:43|amer_0345|KTN.V|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.45|0.27|0.3|0.45|0.73|0.65|0.58|1.21|1.12|1.1|0.92|1.7|1.88|2|0.85|0.5|0.57|0.7|0.79|0.98|0.74|0.53|0.62|1.12|1.06|1.02|1.07|1.1|0.85|0.95|1.04|1.01|0.65|0.73|0.65|0.6|0.44|0.32|0.26|0.4|0.42|0.4|0.27|0.18|0.4|0.4|0.425|0.335|0.295|0.23|0.22|0.21|0.165|0.15|0.12|0.145|0.125|0.115|0.26|0.3|0.155|0.35|0.395|
2020-10-24 14:43:44|amer_0346|RX.V|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||1.8|3|2.4|2.05|2.2|1.88|1.5|1.25|0.9|1.2|0.75|0.27|0.2|0.25|0.2|0.12|0.22|0.2|0.13|0.05|0.04|0.14|0.11|0.07|0.05|0.11|0.03|0.1|0.155|0.175|0.21|0.2|0.52|0.235|0.16|0.2|0.11|0.065|0.07|0.05|0.075|0.14|0.1|0.15|0.15|0.16|0.12|0.08|0.135|0.1|0.06|0.1|0.025|0.045|0.09|0.055|0.085|0.045|0.085|0.14|0.07|0.17|0.26|0.495|0.57|0.63|0.9|0.97|1.28|1.64|2.5|4.45|5.43|6.91|10.85|11.2|8.75|7.3|7.01|6.75|7.03|8.18|8.23|7.45|7.9|8.51|9.51|9.69|9.8|9.35|9.79|8.15|7.69|6.69|6.24|6.06|3.66|5.57|6.8|
2020-10-24 14:43:46|amer_0350|AOI.TO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||11|8.5|6.25|5|2.5|1.45|0.85|0.75|0.5|0.5|0.4|0.5|0.5|0.47|0.81||0.83|0.7|0.39|0.43|0.37|0.29|0.27|0.42|0.62|0.75|0.55|0.4|0.46|0.82|0.9|0.9|0.9|1.05|0.96|1.1|1.06|3.25|2.55|3.7|3|3.05|4|5.22|5|5.27|5|6.67|5.8|3.6|0.88|1.2|1.3|1.09|1.28|1.23|1.17|1.68|1.88|2.04|1.76|1.37|1.68|3.58|8.98|10|7.33|7.16|7.2|8.48|9.29|7.41|7.27|4.74|2.49|2.01|2.13|2.07|2.07|2.26|1.86|2.26|2.68|2.17|1.97|1.54|1.59|1.19|1.18|1.55|1.11|1.12|1.29|1.13|1.38|0.99|1.06|0.97|
2020-10-24 14:43:48|amer_0351|SPN.V|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.13|0.125|0.11|0.13|0.125|0.12||0.195|0.125|0.15|0.105|0.07|0.09|0.11|0.12|0.11|0.17|0.33|0.61|0.76|0.51|0.45|0.41|0.3|0.175|0.15|0.135|0.12|0.09|0.08|0.12|0.15|0.075|0.08|0.055|0.06|0.055|0.03|0.015|0.015|0.015|0.02|
2020-10-24 14:43:50|amer_0353|ER.TO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:43:50|amer_0355|ATE.V|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.55|0.58|0.55|0.75|0.53|0.4|0.45|0.175|0.14|0.195|0.19|0.14|0.13|0.19|0.19|0.185|0.09|0.085|0.19|0.42|0.39|0.37|0.325|0.29|0.32|0.39|0.45|0.59|0.38|0.335|
2020-10-24 14:43:51|amer_0356|IIP.UN.TO|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3|6.2|4.3|7.5|3.8|5|5.7|5|5|5.6|6|4.5|6|5|5|4.8|4.4|4.1|5|4.3|4.9|5.1|5.2|4.85|4.14|3.6|3|2.55|1.89|1.09|1.6|1.45|1.94|1.53|1.47|1.42|1.51|1.45|1.85|2.17|2.44|3.45|3.75|4.45|5.32|5.2|6.26|5.78|5.39|5.6|5.67|5.65|5.53|6.03|6.59|6.25|6.63|6.37|7.4|8.25|7.51|7.24|7.77|7.77|8.19|9.33|10.09|11.04|11.55|13.09|14.19|14.11|16.26|15.68|12.88|14.27|12.7|
2020-10-24 14:43:53|amer_0357|IMV.TO|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.36|8|7.36|5.12|3.92|||4.8|2.88|4.288|4.608|4.32|2.848|2.4|2.592|1.856|1.12|1.024|1.408|1.088|0.64|1.056|1.056|0.976|1.12|1.376|2.72|2.08|2.816|2.24|2.464|2.88|2.464|2.4|1.536|2.048|2.24|2.176|3.392|3.84|3.584|7.776|6.24|6.54|7.17|6.79|5.18|3.9|3.71|4.25|2.38|4.11|5.54|
2020-10-24 14:43:54|amer_0358|CKE.TO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:43:54|amer_0361|BCT.V|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||302.25|429|390|346.125|204.75|151.125|97.5||||97.5|160.875|151.125|156|224.25|126.75|258.375|370.5|370.5|365.625|117|156|131.625|87.75|53.625|48.75|34.125|34.125|24.375|24.375|58.5|||54|63|75|87|70.5|69|52.5|63|60|58.5|51|39|42|39|48|36|25.5|33|24|16.5|12|9.89|6.6|5.4|
2020-10-24 14:43:56|amer_0362|ESN.TO|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.29|1.12|1.65|2.17|2.11|2.22|1.59|2.08|2.38|1.94|2.47|2.08|2.08|2.57|2.72|2.91|2.72|2.73|2.43|1.49|1.03|1.14|0.69|0.52|0.61|0.655|0.63|0.83|0.66|0.62|0.61|0.78|0.5|0.55|0.5|0.32|0.315|0.305|0.295|0.38|0.13|0.155|0.135|
2020-10-24 14:43:57|amer_0364|SIS.TO|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.4|1|0.96|1|1.1|1.8|2.6|3.1|3.15|2.62|1.95|1.9|1.6|1.7|1.79|1.63|1.48|1.85|2.08|1.98|1.85|1.72|1.65|2.06|1.95|1.65|1.27|1.15|1.18|0.94|0.6|0.59|0.7|0.85|0.92|0.81|1.5|1.14|1.22|1.68|1.74|1.45|1.39|1.58|1.38|1.25|1.55|1.5|1.58|1.98|2.68|3.05|3.3|3.45|3.54|4.49|5.4|6.15|5.25|5.38|6.78|8.79|11|10.73|14.32|15.76|15.13|18.57|17.36|16.15|19.08|13.71|13.8|12.78|12.11|13.73|10.02|11.85|14.43|
2020-10-24 14:43:59|amer_0365|SXP.TO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.5|2.51|2.1|1.5|1.65|1.99|1.6|1.41|1.08|1.2|1.28|2.05|1.98|2.17|2.6|2.55|3.02|3.85|4.79|4.52|4.79|5.57|5.01|5.93|4.97|5.03|4.75|4.26|4.7|4.15|3.26|3.57|2.67|3.25|2.6|2.4|2.47|1.43|1.13|1.24|
2020-10-24 14:44:01|amer_0366|ZEN.V|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.528|0.5579|0.3985|0.2241|0.1295|0.3337|0.2391|0.4234|0.9464|1.9824|3.1678|2.4904|2.2713|3.3172|1.9724|1.833|1.5042|1.833|1.4345|1.1655|0.7571|0.8368|0.69|1.35|0.9|1|1.01|0.84|0.61|0.59|0.49|0.46|0.495|0.36|0.3|0.375|0.34|0.3|0.7|0.72|
2020-10-24 14:44:02|amer_0367|PRU.TO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.7035|1.8008|1.8592|2.8424|3.1344|3.2902|2.9203|3.261|2.6672|2.2194|2.638|2.9495|2.1513|1.6354|0.5841|0.4867|0.2823|0.4186|0.438|0.3018|0.258|0.2823|0.365|0.3115|0.3504|0.3894|0.64|0.46|0.385|0.355|0.29|0.345|0.375|0.445|0.465|0.355|0.41|0.43|0.53|0.64|1.02|0.81|1.29|1.31|
2020-10-24 14:44:04|amer_0368|POE.V|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.25|1.6|1|0.75|0.5|0.75|0.45|0.8|0.75|0.65|0.3|0.4|||0.1|0.05|0.6|0.5|0.4|0.1|0.25|0.23|0.26|0.22||0.155|0.14||0.99|1.6|2.15|2.55|4.2|3.95|3.7|2.98|5|4.35|6.12|15.44|10.8|10.05|4.39|3.38|3.7|5.45|4.72|7.68|6.3|5|8.53|7.23|7.05|5.31|2.28|2.05|3.6|3.91|2.78|2.86|2.31|1.71|2.15|1.9|2.09|2.19|1.65|1.83|1.55|1.47|1.3|1.25|1.08|1.23|1.27|1.4|1.59|1.79|1.3|1.15|1.03|1.28|1.06|1.5|1.91|2.15|2.35|1.03|0.55|0.64|0.6|
2020-10-24 14:44:06|amer_0369|GMP.TO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.545|9.625|8.4|9.35|9.95|11.625|13.5|16.43|18|26.55|24|19.55|21.73|22.99|24|22.94|24.37|17.2|15.8|6.8|5.02|7.7|10.15|13.31|12.83|14.37|9.24|11.26|12.71|16.03|12.9|6.97|7.26|6.65|5.38|5.6|6|6.4|6.63|6.32|7.1|7.66|8.65|7.09|6.2|5.56|5.25|4.36|4.54|4.73|5.16|4.76|4.27|3.47|3.18|2.75|3.82|2.82|2.85|2.29|1.92|2.2|2.52|2.33|1.96|1.24|1.26|1.94|
2020-10-24 14:44:07|amer_0370|TPH.TO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:44:07|amer_0372|SUM.TO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:44:08|amer_0374|E.TO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.84|0.75|0.48|0.495|0.72|1.44|2.61|6.45|4.8|3.3|2.97|2.55|2.58|1.26|0.9|1.2|1.41|0.45|0.615|0.54|0.57|0.51|0.66|0.69|0.525|0.465|0.525|0.495|0.45|0.285|0.33|0.435|0.465|0.66|0.645|1.53|1.98|2.25|2.34|3|2.7|2.1|1.305|0.84|0.56|0.35|0.235|0.28|0.33|0.255|0.275|0.34|0.32|0.33|0.335|0.44|0.46|0.43|0.225|0.18|0.175|0.165|0.21|0.125|0.155|0.235|
2020-10-24 14:44:10|amer_0378|MVN.V|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:44:10|amer_0379|TML.TO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.5|0.45|0.6|0.495|0.54|0.765|1.71|2.22|0.99|1.83|3.6|4.5|3.75|2.61|3.15|2.85|2.1|2.94|2.73|1.47|1.485|1.32|1.14|1.41|1.02|0.99|1.095|0.99|1.74|1.35|1.305|1.485|1.92|1.77|1.89|2.34|1.8|2.07|1.92|1.59|1.53|0.87|0.915|0.84|0.825|0.9|0.945|0.585|1.68|1.34|
2020-10-24 14:44:11|amer_0380|NTB.TO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:44:11|amer_0383|IB.V|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15|11.1|10.5|12|||11.7|11.7||51|42|48|24|10.5|9|8.4|6.3|7.8|9.6|9.6|8.7|8.7|8.7|9.6|10.8|11.4|9|7.5|6.6|4.8|2.7|1.55|0.8|0.65|2.15|1.9|1.45|1.5|1.15|1.1|1.15|1.05|0.55|0.4|0.72|0.53|0.47|0.38|0.37|0.345|0.325|0.255|0.285|0.28|0.25|0.235|0.18|0.13|0.21|0.185|0.18|0.15|
2020-10-24 14:44:13|amer_0384|GXI.TO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:44:13|amer_0385|RGX.TO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:44:14|amer_0386|ELR.TO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.7|3.8|4|2.8|2.5|2.9|3.1|3|1.4|2.3|2.3|5.4|12.5|20|10.7|12.3|12.4|14|11.7|12.2|13|14.2|13.5|10.9|13.4|20.7|24.7|24.5|28.5|31.5|24.4|9.3|4.3|4.3|4.7|8.6|11|15.7|9.3|15.7|17.8|13.6|10.3|6.9|5.6|3.75|2.3|1.9|1.8|1.4|0.8|0.6|0.75|0.8|1.05|0.91|1.6|1.68|1.61|1.07|0.8|0.76|1.05|0.68|0.445|0.34|0.265|0.3|0.335|0.39|0.31|0.24|0.21|0.24|0.26|0.22|0.32|0.265|0.345|0.395|
2020-10-24 14:44:16|amer_0387|TK.V|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.35|0.5|0.45|0.47|0.35|0.235|0.57|0.54|0.55|0.36|0.37|0.38|0.26|0.25|0.415|0.49|0.51|0.38|0.34|0.26|0.22|0.13|0.06|0.06|0.08|0.1|0.24|0.24|0.13|0.2|0.32|0.64|0.5|0.25|0.385|0.53|0.5|0.68|0.97|1.12|0.74|0.51|0.37|0.485|0.28|0.195|0.21|0.2|0.24|0.185|0.11|0.15|0.22|0.2|0.225|0.73|0.67|0.57|0.69|0.46|0.47|0.345|0.34|0.35|0.235|0.165|0.165|0.115|0.205|0.185|
2020-10-24 14:44:18|amer_0388|ITUB4.SA|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:44:18|amer_0389|ABEV3.SA|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:44:18|amer_0390|BBDC4.SA|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:44:18|amer_0391|PETR4.SA|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:44:19|amer_0392|BRFS3.SA|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:44:19|amer_0393|CIEL3.SA|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:44:19|amer_0394|PETR3.SA|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:44:19|amer_0395|ITSA4.SA|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:44:19|amer_0397|UGPA3.SA|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:44:20|amer_0399|BBSE3.SA|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:44:20|amer_0400|VALE3.SA|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:44:20|amer_0401|BBAS3.SA|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:44:20|amer_0402|BBDC3.SA|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:44:20|amer_0403|EMBR3.SA|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:44:21|amer_0404|KROT3.SA|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:44:21|amer_0405|CCRO3.SA|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:44:21|amer_0406|VIVT4.SA|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:44:21|amer_0407|PCAR4.SA|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:44:21|amer_0408|JBSS3.SA|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:44:21|amer_0409|LREN3.SA|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:44:22|amer_0411|CMIG4.SA|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:44:22|amer_0413|WEGE3.SA|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:44:22|amer_0414|KLBN11.SA|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:44:22|amer_0415|TIMP3.SA|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:44:22|amer_0416|LAME4.SA|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:44:23|amer_0417|GGBR4.SA|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:44:23|amer_0418|HYPE3.SA|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:44:23|amer_0419|BRML3.SA|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:44:23|amer_0421|RADL3.SA|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:44:23|amer_0422|SBSP3.SA|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:44:24|amer_0423|RENT3.SA|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:44:24|amer_0425|ESTC3.SA|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:44:24|amer_0426|SANB11.SA|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:44:24|amer_0427|CPFE3.SA|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:44:24|amer_0429|MULT3.SA|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:44:24|amer_0430|CESP6.SA|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:44:25|amer_0431|NATU3.SA|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:44:25|amer_0432|TOTS3.SA|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:44:25|amer_0433|QUAL3.SA|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:44:25|amer_0434|PSSA3.SA|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:44:25|amer_0435|CSNA3.SA|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:44:26|amer_0436|CYRE3.SA|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:44:26|amer_0437|CPLE6.SA|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:44:26|amer_0438|CSAN3.SA|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:44:26|amer_0439|MDIA3.SA|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:44:26|amer_0440|ENBR3.SA|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:44:27|amer_0441|GOAU4.SA|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:44:27|amer_0442|SULA11.SA|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:44:27|amer_0443|BTOW3.SA|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:44:27|amer_0444|LAME3.SA|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:44:27|amer_0445|BRAP4.SA|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:44:28|amer_0446|TAEE11.SA|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:44:28|amer_0448|BRSR6.SA|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:44:28|amer_0450|ECOR3.SA|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:44:28|amer_0451|BRKM5.SA|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:44:28|amer_0452|ELET3.SA|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:44:28|amer_0453|USIM5.SA|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:44:29|amer_0454|ELET6.SA|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:44:29|amer_0455|OIBR4.SA|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:44:29|amer_0456|ODPV3.SA|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:44:29|amer_0457|DTEX3.SA|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:44:29|amer_0459|AMXL.MX|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:44:30|amer_0460|FEMSAUBD.MX|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:44:30|amer_0461|TLEVISACPO.MX|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:44:30|amer_0462|GFNORTEO.MX|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:44:30|amer_0463|WALMEX.MX|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:44:30|amer_0464|CEMEXCPO.MX|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:44:31|amer_0465|GMEXICOB.MX|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:44:31|amer_0466|ALFAA.MX|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:44:31|amer_0467|GFINBURO.MX|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:44:31|amer_0468|FUNO11.MX|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:44:31|amer_0469|BIMBOA.MX|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:44:31|amer_0471|KIMBERA.MX|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:44:32|amer_0472|ASURB.MX|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:44:32|amer_0473|PINFRA.MX|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:44:32|amer_0474|AC.MX|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:44:32|amer_0475|MEXCHEM.MX|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:44:32|amer_0476|GCARSOA1.MX|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:44:33|amer_0477|PE&OLES.MX|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:44:33|amer_0478|GRUMAB.MX|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:44:33|amer_0479|LIVEPOLC.1.MX|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:44:33|amer_0480|GAPB.MX|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:44:33|amer_0481|GENTERA.MX|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:44:33|amer_0482|ALSEA.MX|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:44:34|amer_0484|COMERCIUBC.MX|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:44:34|amer_0485|FIBRAMQ12.MX|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:44:34|amer_0486|LALAB.MX|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:44:34|amer_0487|TERRA13.MX|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:44:34|amer_0488|CHDRAUIB.MX|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:44:35|amer_0489|OMAB.MX|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:44:35|amer_0491|VESTA.MX|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:44:35|amer_0492|LABB.MX|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:44:35|amer_0493|AEROMEX.MX|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:44:35|amer_0494|BOLSAA.MX|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:44:35|amer_0495|HERDEZ.MX|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:44:36|amer_0496|FSHOP13.MX|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:44:36|amer_0497|VOLARA.MX|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:44:36|amer_0498|MFRISCOA.1.MX|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:44:36|amer_0499|ICHB.MX|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:44:36|amer_0500|BACHOCOB.MX|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:44:37|amer_0501|FIHO12.MX|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:44:37|amer_0502|FIBRAPL14.MX|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:44:37|amer_0504|AZTECACPO.MX|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:44:37|amer_0506|HCITY.MX|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:44:37|amer_0508|CULTIBAB.MX|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:44:38|amer_0509|SIMECB.MX|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:44:38|amer_0510|ARA.MX|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:44:38|amer_0511|CREAL.MX|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:44:38|amer_0512|AXTELCPO.MX|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:44:38|amer_0513|GFAMSAA.MX|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:44:38|amer_0514|KOFL.MX|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:44:39|amer_0515|PAPPEL.MX|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:44:39|amer_0517|URBI.MX|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:44:39|amer_0518|ALUA.BA|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:44:39|amer_0519|APBR.BA|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:44:39|amer_0520|BMA.BA|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:44:40|amer_0521|COME.BA|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:44:40|amer_0522|EDN.BA|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:44:40|amer_0524|FRAN.BA|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:44:40|amer_0525|GGAL.BA|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:44:40|amer_0526|PAMP.BA|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:44:40|amer_0528|TECO2.BA|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:44:41|amer_0529|TS.BA|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:44:41|amer_0530|YPFD.BA|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:44:41|amer_0531|BHIP.BA|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:44:41|amer_0532|CARC.BA|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:44:41|amer_0533|CECO2.BA|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:44:42|amer_0534|IRSA.BA|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:44:42|amer_0535|METR.BA|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:44:42|amer_0536|POLL.BA|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:44:42|amer_0537|SEMI.BA|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:44:42|amer_0538|TGNO4.BA|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:44:43|amer_0539|TGSU2.BA|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:44:43|amer_0540|EQTL3.SA|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:44:43|amer_0542|MRVE3.SA|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:44:43|amer_0543|VLID3.SA|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:44:43|amer_0544|HGTX3.SA|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:44:43|amer_0545|ABCB4.SA|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:44:44|amer_0546|SLCE3.SA|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:44:44|amer_0547|SMTO3.SA|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:44:44|amer_0549|IGTA3.SA|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:44:45|amer_0550|COCE5.SA|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:44:45|amer_0551|MPLU3.SA|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:44:45|amer_0552|LINX3.SA|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:44:45|amer_0553|ALUP11.SA|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:44:45|amer_0554|ALSC3.SA|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:44:46|amer_0555|ARZZ3.SA|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:44:46|amer_0556|GFSA3.SA|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:44:46|amer_0557|MRFG3.SA|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:44:46|amer_0558|RAPT4.SA|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:44:46|amer_0559|LLIS3.SA|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:44:47|amer_0560|HBOR3.SA|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:44:47|amer_0561|EVEN3.SA|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:44:47|amer_0563|LEVE3.SA|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:44:47|amer_0564|POMO4.SA|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:44:47|amer_0565|CSMG3.SA|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:44:48|amer_0566|GOLL4.SA|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:44:48|amer_0567|BBRK3.SA|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:44:48|amer_0568|BPAN4.SA|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:44:48|amer_0570|EZTC3.SA|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:44:48|amer_0571|BEEF3.SA|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:44:49|amer_0572|ETER3.SA|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:44:49|amer_0573|FLRY3.SA|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:44:49|amer_0574|LIGT3.SA|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:44:49|amer_0575|PDGR3.SA|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:44:49|amer_0576|MILS3.SA|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:44:50|amer_0577|JSLG3.SA|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:44:50|amer_0578|MYPK3.SA|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:44:50|amer_0579|KEPL3.SA|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:44:50|amer_0580|BRPR3.SA|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:44:50|amer_0581|AMAR3.SA|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:44:51|amer_0582|QGEP3.SA|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:44:51|amer_0584|TCSA3.SA|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:44:51|amer_0585|ANIM3.SA|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:44:51|amer_0587|MEAL3.SA|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:44:51|amer_0588|SEER3.SA|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:44:52|amer_0589|CVCB3.SA|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:44:52|amer_0591|DASA3.SA|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:44:52|amer_0592|TUPY3.SA|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:44:52|amer_0593|LPSB3.SA|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:44:52|amer_0594|MGLU3.SA|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:44:52|amer_0596|SCAR3.SA|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:44:53|amer_0597|DIRR3.SA|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:44:53|amer_0599|RLOG3.SA|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:44:53|amer_0602|PMAM3.SA|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:44:53|amer_0603|FESA4.SA|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:44:53|amer_0605|SSBR3.SA|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:44:54|amer_0606|BPHA3.SA|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:44:54|amer_0608|ABCB10.SA|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:44:54|amer_0610|GPIV33.SA|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:44:54|amer_0611|PTBL3.SA|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:44:54|amer_0612|PINE4.SA|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:44:55|amer_0613|PRVI3.SA|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:44:55|amer_0614|TPIS3.SA|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:44:55|amer_0615|BAZA3.SA|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:44:55|amer_0616|TGMA3.SA|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:44:55|amer_0617|JHSF3.SA|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:44:56|amer_0619|CLSC4.SA|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:44:56|amer_0621|WSON33.SA|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:44:56|amer_0622|SAPR4.SA|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:44:56|amer_0623|POMO3.SA|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:44:56|amer_0624|CELP3.SA|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:44:57|amer_0626|GOAU3.SA|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:44:57|amer_0627|BRAP3.SA|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:44:57|amer_0628|ALPA4.SA|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:44:57|amer_0629|GUAR3.SA|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:44:57|amer_0630|ALPA3.SA|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:44:57|amer_0631|OIBR3.SA|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:44:58|amer_0632|GRND3.SA|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:44:58|amer_0634|WHRL4.SA|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:44:58|amer_0636|CGAS5.SA|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:44:58|amer_0637|TRPL4.SA|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:44:58|amer_0638|CPLE3.SA|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:44:59|amer_0639|BRKM3.SA|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:44:59|amer_0640|USIM3.SA|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:44:59|amer_0641|GGBR3.SA|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:44:59|amer_0642|KLBN4.SA|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:44:59|amer_0643|CMIG3.SA|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:45:00|amer_0645|ITSA3.SA|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:45:00|amer_0646|ITUB3.SA|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:45:00|amer_0647|AESGENER.SN|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:45:00|amer_0648|AGUAS.A.SN|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:45:00|amer_0649|AMZN.SN|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:45:01|amer_0650|ANDINA.A.SN|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:45:01|amer_0651|ANDINA.B.SN|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:45:01|amer_0652|ANTARCHILE.SN|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:45:01|amer_0653|AUSTRALIS.SN|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:45:01|amer_0654|AZUL.AZUL.SN|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:45:02|amer_0655|BAC.SN|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:45:02|amer_0656|BANMEDICA.SN|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:45:02|amer_0657|BANVIDA.SN|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:45:02|amer_0658|BCI.SN|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:45:02|amer_0659|BESALCO.SN|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:45:03|amer_0660|BINT.SN|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:45:03|amer_0661|BLUMAR.SN|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:45:03|amer_0662|BSANTANDER.SN|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:45:03|amer_0663|CALICHERAA.SN|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:45:03|amer_0664|CAMANCHACA.SN|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:45:04|amer_0665|CAP.SN|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:45:04|amer_0666|CCU.SN|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:45:04|amer_0667|CEMENTOS.SN|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:45:04|amer_0668|CENCOSUD.SN|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:45:04|amer_0669|CFMITNIPSA.SN|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:45:05|amer_0670|CGE.SN|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:45:05|amer_0671|CGEGAS.SN|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:45:05|amer_0672|CHILE.SN|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:45:05|amer_0673|CMPC.SN|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:45:05|amer_0674|COLBUN.SN|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:45:06|amer_0675|COLO.COLO.SN|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:45:06|amer_0676|CONCHATORO.SN|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:45:06|amer_0677|COPEC.SN|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:45:06|amer_0678|CRISTALES.SN|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:45:07|amer_0679|CRUZADOS.SN|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:45:07|amer_0680|CSCO.SN|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:45:07|amer_0681|ECL.SN|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:45:07|amer_0682|EISA.SN|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:45:07|amer_0683|EMBONOR.B.SN|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:45:07|amer_0684|ENAEX.SN|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:45:08|amer_0685|ENELAM.SN|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:45:08|amer_0686|ENELCHILE.SN|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:45:08|amer_0687|ENELGXCH.SN|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:45:08|amer_0688|ENJOY.SN|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:45:08|amer_0689|ENLASA.SN|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:45:09|amer_0690|ENTEL.SN|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:45:09|amer_0691|EWJ.SN|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:45:09|amer_0692|FALABELLA.SN|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:45:09|amer_0693|FORUS.SN|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:45:09|amer_0694|GOOGL.SN|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:45:10|amer_0695|HABITAT.SN|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:45:10|amer_0696|HF.SN|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:45:10|amer_0697|IAM.SN|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:45:10|amer_0698|IANSA.SN|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:45:10|amer_0699|ILC.SN|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:45:11|amer_0700|INDISA.SN|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:45:11|amer_0701|INTC.SN|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:45:11|amer_0702|INVERCAP.SN|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:45:11|amer_0703|INVERMAR.SN|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:45:11|amer_0704|ITAUCORP.SN|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:45:12|amer_0705|IVV.SN|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:45:12|amer_0706|IYW.SN|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:45:12|amer_0707|LIPIGAS.SN|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:45:12|amer_0708|LTM.SN|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:45:12|amer_0709|MALLPLAZA.SN|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:45:13|amer_0710|MASISA.SN|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:45:13|amer_0711|MOLLER.SN|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:45:13|amer_0712|MSFT.SN|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:45:13|amer_0713|MULTIFOODS.SN|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:45:13|amer_0714|NITRATOS.SN|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:45:14|amer_0715|NORTEGRAN.SN|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:45:14|amer_0716|NUEVAPOLAR.SN|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:45:14|amer_0717|ORO.BLANCO.SN|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:45:14|amer_0718|OXIQUIM.SN|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:45:14|amer_0719|PARAUCO.SN|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:45:14|amer_0720|PAZ.SN|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:45:15|amer_0721|PEHUENCHE.SN|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:45:15|amer_0722|POTASIOS.A.SN|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:45:15|amer_0723|PROVIDA.SN|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:45:15|amer_0724|PUCOBRE.SN|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:45:15|amer_0725|PUERTO.SN|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:45:16|amer_0726|QUINENCO.SN|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:45:16|amer_0727|RIPLEY.SN|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:45:16|amer_0728|SALFACORP.SN|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:45:16|amer_0729|SBUX.SN|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:45:16|amer_0730|SCHWAGER.SN|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:45:16|amer_0731|SECURITY.SN|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:45:17|amer_0732|SIEMEL.SN|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:45:17|amer_0734|SK.SN|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:45:17|amer_0735|SM.CHILE.B.SN|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:45:17|amer_0736|SM.CHILE.D.SN|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:45:17|amer_0737|SMSAAM.SN|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:45:18|amer_0738|SMU.SN|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:45:18|amer_0739|SONDA.SN|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:45:18|amer_0740|SOQUICOM.SN|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:45:18|amer_0741|SQM.A.SN|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:45:18|amer_0742|SQM.B.SN|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:45:19|amer_0743|TRICOT.SN|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:45:19|amer_0744|V.SN|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:45:19|amer_0745|VAPORES.SN|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:45:19|amer_0746|VSPT.SN|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:45:19|amer_0747|ZOFRI.SN|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:45:20|amer_0748|BHC.TO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||0.9|1.92|2.67|4.33|8.75|9.75|9.25|9.94|9.71|8.65|9.01|10.25|13.1|14.51|12.06|12|15.81|13|21.09|20.3375|36|35.325|42.9|65|64.6|60.5|72|74.91|74.3|59.89|38.3|49.31|43.6|52.33|54|31.72|29.7|26.12|20.68|22.8|20.17|17.56|19.25|25.78|25.75|29.1|25.02|17.25|23.91|27.15|20.25|18.97|13.71|11.52|10.3|10.36|13.43|13.05|14.35|14.6|15.6|17.23|22.45|28.22|36.49|49.9|52.59|39.36|48.56|54.95|47.8|55.8|66.14|76.5|95.3|110.15|151.13|146.57|127.83|149.8|203.17|261.63|335.32|122.04|129|41.83|29.08|23.94|17.96|12.65|20.54|15.07|22.78|23.18|28.27|30.12|32.26|30.94|31.71|32.74|36.31|25.15|24.49|24.12|
2020-10-24 14:45:22|amer_0749|NTR.TO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||6.9277|10.0695|11.3889|13.0555|13.6111|13.4722|12.7986|13.1806|15.7431|14.9791|14.4722|15.9791|17.2222|17.6944|15.2777|14.7917|12.7083|12.3333|10.8333|9.1666|10.4514|11.0764|11.1111|12.5347|13.8194|12.2305|12.6055|13.0208|13.6944|14.0277|11.9625|14.5916|12.7528|12.2486|12.5791|14.3819|15.1389|15.5361|17.8083|22.6805|27.9861|29.4277|36.1916|26.8944|28.4722|29.3999|29.5833|39.0749|50.911|55.2221|71.4083|97.9999|118.1915|154.4915|175.3082|85.4999|76.8749|85.4166|83.6333|84.0916|88.2666|93.5249|89.6749|122.9165|147.8332|133.625|137.9|117.95|117.45|105|111|100.375|105.925|106|74.5|81|87.3|99.05|96.775|96.175|115.65|98.5|88.95|66.2|57.1|55.5|50.875|54.525|60.525|57.55|55.75|62.775|64.35|58.45|70.65|69.69|68.07|72.66|72.36|63.01|56.49|49.71|43.62|54.57|
2020-10-24 14:45:24|amer_0750|OTEX.TO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.75|2.375|5.425|6.5938|5.4562|4.3875|3.35|5.625|4.0313|3.4562|4|3.4388|4.4375|4.5|6.0488|4.0375|3.5387|3.4463|4.7875|4.975|4.895|6.6537|6.17|10.5225|9.655|4.89|5.9925|4.7|4.515|4.1175|4.4825|4.6275|4|5.155|5.9625|6.3375|5.865|7.0775|7.5175|8.5825|7.9625|7.7525|9.5425|10.5|10.6975|10.2475|10.83|11.9125|9.9675|11.8425|11.9275|14.75|15.64|13.28|13.255|14.7025|13.1825|13.27|14.19|14.35|18.325|19.0425|24.4375|25.05|25.765|31.45|34.1|35.27|25.28|30.385|33.215|33.975|37.95|42.23|41.31|44.51|40.39|41.82|43.58|43.67|46.63|46.05|44.05|51.25|55.35|53.98|57.65|49.82|58.8|55.33|
2020-10-24 14:45:26|amer_0751|SHOP.TO|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.25|39.25|46.38|34.76|38.12|39.61|57.27|58.86|91.4|114.76|128.95|135.15|154.05|202.32|205.98|174.91|260.25|414.04|434.16|525.07|504.52|1376.49|1386.05|
2020-10-24 14:45:27|amer_0752|TECK.B.TO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||12.69|11.875|13.815|12.375|13.44|14.575|13.7|14.125|15.15|13.825|13.875|12.25|10.5|10.45|7|6.275|5|6.4|5.925|6.8|6.3|5.4|4.475|5.3|6.75|7.73|5.835|5.15|6.48|6.91|5.85|5.425|6.05|5.13|6.285|8.6|10.165|10.175|12.21|14.57|18.75|20.325|23.41|24.88|36.735|38.54|37.45|41.33|43.38|42.045|47.3|47.31|32.78|43.82|47.03|12|4.74|12.53|28.35|31.41|35.01|39.92|36.19|45.6|64.24|51.43|47.34|39.96|42.52|36.86|28.13|31.7|36.35|26.8|24.06|27.9|26.8|24.98|26.13|17.81|16.45|18.29|9.63|7.66|5.23|15.36|20.81|28.96|31.89|28.32|27.06|26.36|35.72|32.23|33.93|27.21|32|31.68|27|20.82|17.1|12.27|13.57|18.19|
2020-10-24 14:45:29|amer_0753|WCN.TO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.6501|18.9685|23.3991|25.0467|29.325|31.8034|33.3956|34.3925|33.2572|30.0173|27.262|30.405|27.0959|27.5666|30.1419|29.0896|30.848|37.4801|35.9294|38.5047|37.8124|39.8062|49.0135|51.3396|46.4659|48.612|48.2104|55.5763|63.2267|64.0667|71.5733|78.76|83.25|87.04|87.75|92.86|99.2|100.31|98.92|117.13|126.79|122.07|119.01|106.5|124.87|135.76|
2020-10-24 14:45:31|amer_0754|WEED.TO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||1.9|1.7|2.45|1.7|0.75|0.5|0.55|0.35|0.3|0.1|0.1|0.1|0.2|0.15|0.1|0.45|0.15|0.15|0.1|0.05|0.1|0.05|0.05|0.1|0.45|0.55|0.5|0.35|1.45|4.9|3.55|5.75|5.75|6.85|5.25|4.45|2.7|3.15|2.8|3.5|2.325|1.625|1.875|1.85|1.75|1.525|1.25|0.95|0.7|0.45|0.3|0.6|0.4|0.4|0.65|1.1|0.775|1.35|1.925|1.325|1.5|1.9|0.13|0.5||0.35|0.25|0.05|0.05|0.05|0.03|2.59|2.91|2.07|2.2|2.05|1.97|1.77|2.77|2.48|2.74|4.89|9.67|10.3|7.86|12.67|37.56|28.49|38.85|62.48|38.3|57.6|51.37|28.85|25.74|21.42|22.42|24.55|
2020-10-24 14:45:33|amer_0755|WPM.TO|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.85|1.05|0.9|0.6|0.5|0.25|0.15||0.15|0.15|0.1|0.1|0.1|0.15|0.2|0.1|2|2.4|4.45|3.35|3.64|3.92|4.76|6.92|12.6|10.8|9.58|10.94|11.7|14.2|13.32|17.34|16.1|14.09|7.7|6.76|9.32|8.94|14.31|17.53|16.98|19.9|27.55|34.11|43.91|36.79|30.6|31.63|31.42|26.31|38.38|35.81|29.41|21.62|24.7|23.26|25.01|28.2|22.84|26.65|24.21|21.74|18.47|15.94|21.51|33.88|30.11|26.37|28.57|24.39|24.83|26.49|26.07|29.14|22.09|25.51|31.63|31.18|35.41|36.27|39.35|63.41|62.98|
2020-10-24 14:45:35|amer_0756|AC.TO|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.58|19.14|17.38|13.85|15.39|12.08|9.08|6.75|4.3|2.24|0.78|1.3|1.44|1.3|2.39|1.89|3.42|3.48|2.44|2.36|1.39|1.03|0.87|1.01|1.4|1.78|3.18|2.44|4.69|7.26|7.3|9.83|7.6|11.83|12.32|13.44|11.24|9.95|8.14|8.84|12.39|13.83|13.24|17.32|27.23|26.19|25.36|21.32|24.76|25.83|32.37|41.06|43.66|50|15.16|15.99|15.52|
2020-10-24 14:45:36|amer_0757|ACB.TO|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.12|4.2|3.12|1.8|0.42|0.36|0.9|0.96|||||1.2|1.2|1.44|1.08|1.2|0.84|1.08|0.9|0.78|0.84|0.6|0.42|0.36|0.42|0.42|||5.52|3.96|3.6|4.5|7.32|6.48|5.7|18.6|28.92|31.92|25.56|34.8|170.16|91.44|111.6|150.6|83.88|145.08|119.88|65.28|28.68|13.44|16.84|5.96|
2020-10-24 14:45:38|amer_0758|APHA.TO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.99|1.1|0.97|0.92|1.13|1.35|1.6|3.32|5.23|7.5|5.28|7.68|18.5|10.06|11.57|16.02|8.03|13.29|8.99|7.16|6.42|3.97|5.86|6.53|
2020-10-24 14:45:39|amer_0759|ATZ.TO|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.71|17.35|15.23|14.65|14.6|12.71|12.24|15.92|16.15|15.17|18.38|16.93|16.2|19.23|10.6|19.35|17.68|
2020-10-24 14:45:39|amer_0760|BBU.UN.TO|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.5|24.14|32.99|32.77|32.69|35.38|36.44|43.33|49.36|51.35|57.58|40.66|50.94|51.85|51.21|54.58|34.84|41.71|41.83|
2020-10-24 14:45:40|amer_0761|BEP.UN.TO|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.762|9.6382|10.2754|10.1958|10.6339|10.7533|11.1516|11.3508|11.4862|12.1314|11.765|12.5854|12.0198|13.7643|13.4616|13.0155|14.0112|15.3733|14.6883|15.5804|15.206|14.4971|14.6166|14.3537|15.1423|15.3892|15.4689|16.1858|15.9468|15.2459|13.4616|14.5927|12.9518|12.458|12.1075|12.8244|15.0069|15.3892|17.054|15.8512|16.9505|16.9505|18.0656|18.3922|20.8057|21.6262|21.2438|22.7174|23.5219|23.5458|24.5097|23.2591|20.9889|22.3829|25.7284|25.2186|27.433|29.2411|31.7264|29.504|28.8429|28.2534|29.5677|30.9935|31.3838|31.0413|32.6822|32.953|33.9965|34.7612|31.0652|31.7423|30.7068|28.4685|33.6221|37.103|44.8056|47.1952|50.8275|53.5517|73.72|
2020-10-24 14:45:42|amer_0762|BPY.UN.TO|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.1|21.21|19.91|20.96|20.92|22.14|23.18|27.57|30.6|28.05|28.67|29.32|29.12|30.05|29.32|29.52|29.76|30.4|29.51|27.1|24.25|25.68|26.13|22.32|27.96|25.46|25.33|23.57|10.33|15.6|17.1|
2020-10-24 14:45:44|amer_0763|BTO.TO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.45|1.34|1.05|0.4|0.445|0.7|0.7|0.78|1.35|1.55|1.52|2.03|2.58|3.18|3.31|3.3|3.13|4.14|3.16|3.92|3.77|2.94|2.34|2.4|2.27|3.1|3.03|2.44|2.04|1.94|1.9|1.68|1.44|2.38|3.54|2.93|3.39|3.87|3.55|3.5|3.84|3.47|3.38|3.11|3.94|3.67|3.94|4.6|5.1|5.76|7.55|9.28|
2020-10-24 14:45:45|amer_0764|BYD.UN.TO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:45:45|amer_0765|CHP.UN.TO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10|10.05|10.78|10.62|10.57|10.31|10.67|11.39|10.83|11.37|11.41|12.31|14.35|13.26|13.48|13.9|13.46|13.46|13.28|11.5|12.24|11.75|11.44|14.06|13.97|14.39|13.85|13.21|12.9|12.83|
2020-10-24 14:45:46|amer_0766|CHR.TO|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.28|6.11|6.14|7.33|7.44|7.62|8.61|9.57|8.14|7.14|7.41|5.55|7.47|8.02|7.52|8.06|2.29|2.66|2.21|
2020-10-24 14:45:47|amer_0767|CIGI.TO|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||0.9749|0.9749|1.1083|1.2007|1.5393|1.9703|2.5963|2.3603|3.6328|3.8586|3.0273|3.6944|4.033|4.7206|3.6431|4.2075|3.3249|3.5507|4.187|4.3614|5.3055|6.9988|7.6658|9.0717|7.6966|7.9737|5.3363|5.2255|3.4891|4.187|5.049|5.4287|6.4528|6.6704|6.2312|8.3|10.2047|10.4551|10.6726|12.1996|12.134|12.29|11.1857|10.9477|13.0863|15.738|13.9894|12.3762|9.6423|5.7386|5.5416|6.3831|4.5153|5.3815|8.7023|8.5094|9.5397|8.8172|10.767|12.3515|15.6108|13.8539|10.9518|11.1611|12.2161|11.5388|12.0313|11.6085|14.3095|13.4024|16.9367|18.595|21.9856|22.2976|24.818|24.5183|35.9011|48.99|54.24|61.07|48.35|43.85|55.45|48.98|64.36|72.32|66.68|76.6|87.97|102.22|89.91|74.72|92.59|92.96|94.81|101.47|75.13|77.08|88.88|
2020-10-24 14:45:49|amer_0768|CJT.TO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.66|8.9|9.4|6.95|9|8.44|6.9|7.4|8.51|9.85|11.25|11.74|14.19|20.56|21.55|21.55|26.07|26.84|28.06|21.77|26.13|26.88|33.87|42.81|47.5|46.73|45.07|51.39|59.01|68.18|63.03|85.03|66.8|81.35|86.1|92.25|103.95|100.26|166.14|205.69|
2020-10-24 14:45:51|amer_0769|CRON.TO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.79|0.55|0.47|0.34|0.31|0.205|0.23|1.15|1.75|3.14|1.71|2.75|10.77|7.16|8.96|13.77|15.62|24.28|20.32|11.86|8.65|7.79|8.48|6.72|
2020-10-24 14:45:51|amer_0770|DGC.TO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:45:52|amer_0771|DIR.UN.TO|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.9|11.07|10.71|9.36|8.56|8.91|9.22|9.65|9|8.75|9.05|8.23|7.78|6.83|8|8.93|7.66|8.51|8.2|8.69|9.13|8.85|9.65|10.42|10.03|9.43|12.05|12.1|13.29|13.08|8.9|10.91|11.37|
2020-10-24 14:45:53|amer_0772|DRG.UN.TO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:45:53|amer_0773|ECN.TO|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.4|3.19|3.74|4|4.01|3.9|3.54|3.51|3.64|3.47|4.42|4.34|4.3|4.76|3.58|4.1|5.19|
2020-10-24 14:45:54|amer_0774|EDV.TO|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||25.5|25|25|45|40|28|27.5|19.5|21.5|25|11.5|13|16|15.5|16.1|35.5|70|37.5|39.5|33.5|33.5|24.2|21|20|21.5|22|23|22.9|17.8|19.8|36|43|39.9|29.8|30.5|33.5|32.7|28|36.4|45|89.2|78|63.2|65.7|89.9|97.8|97|86.2|70.2|73.6|35.5|18.8|15.5|13.4|18.8|18.9|23.6|20.8|27.9|27.3|24.2|23.5|19.7|25.5|21.6|22.6|24.3|21.1|12.9|5.4|6|5.3|8|8.6|6.5|4.75|6.1|5.9|6.3|7.67|14.13|23.45|21.07|21.25|26.01|22.13|24.55|25.63|23.16|23.87|20.02|22.5|19.6|21.55|24.72|24.83|23.52|32.03|31.93|
2020-10-24 14:45:56|amer_0775|EFN.TO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.7836|4.5801|4.3014|4.8032|5.767|6.8662|9.7975|10.2755|11.0083|12.0279|10.7853|10.3949|11.1357|13.4457|15.8991|14.7361|12.4899|11.3269|10.6897|13.13|12.75|12.24|9.32|9.12|9.46|4.12|6.19|7.92|7.19|8.46|9.78|10.45|10.99|8.18|9.69|11.26|
2020-10-24 14:45:57|amer_0776|EIF.TO|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.25|8.11|8.75|8.85|10.13|12.58|11|11.3|11.2|11.6|12.05|13.1|13.25|12.75|12.25|10.39|11|10.6|7.6|8.95|9.5|10.2|12.25|13.1|15.58|14.05|17|17.65|21.7|21.65|19.5|25.2|23.99|23.91|25.11|26.1|27.6|26.2|18.86|23.1|20.9|22.22|16.48|23.1|21.35|21.3|24.14|27.63|28.42|31.27|35.07|41.28|38.15|32.64|34.3|35.26|31.54|31|30.68|28.83|34.55|38.7|37.71|43.7|16.56|25.7|31.03|
2020-10-24 14:45:59|amer_0777|ENGH.TO|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.75|3.625|1.6875|1.9375|1.825|1.4375|1.4625|1.575|2.5625|2.5125|3.25|2.2875|2.7025|2.725|2|2.1375|2.435|2.5|2.25|2.5175|2.54|3.0875|3.6875|4.0375|4.875|5.0625|4.5|4.26|4|3.8|4.15|4.025|5.35|3.965|4.08|3.95|4.135|3.965|3.975|3.5|3.285|3|2.555|2.55|2.575|2.925|3.5|4.05|4|3.9|4.125|4.205|4.885|4.83|4.5|6.3|6.85|6.72|6.86|8.575|10.225|12.895|13.225|15.84|15.785|17.9|18.25|19.5|26.65|24.855|27.78|31.47|26.755|26.07|25.885|25.705|28.17|26.04|26.025|30.775|34.025|40.25|40.38|35.64|32.4|34.69|35.44|51.98|42.3|77.55|75.33|
2020-10-24 14:46:01|amer_0778|ERO.TO|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.75|8.79|8.06|9.11|11.64|9.82|15.55|22.48|18.45|22.01|11.98|18.83|18.91|
2020-10-24 14:46:02|amer_0779|GOOS.TO|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21|25.645|26.17|41.2|44.44|79.61|75.54|59.88|65.21|51.92|53.77|46.88|28.32|30|43.95|
2020-10-24 14:46:03|amer_0780|GRT.UN.TO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.99|38.74|37.18|36.74|38.56|40.7|39.7|39.09|45.43|43.95|42.79|36.93|37.46|36.93|38.57|41.92|44.67|47.4|51|51.05|48.9|50.16|54.13|55.04|54.18|63.49|61.21|64.56|65.24|55.14|72.58|77.49|
2020-10-24 14:46:04|amer_0781|H.TO|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.62|22.06|23.57|26.45|24.79|23.64|24.19|22.82|22.34|22.18|21.06|20.21|19.46|20.2|20.91|22.91|24.68|25.13|26.08|26.17|29.45|
2020-10-24 14:46:05|amer_0782|HEXO.TO|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.2||||1.05|0.75|0.6|0.525|0.675||1.85|1.28|2.15|4.5|3.75|5.11|8|5.55|8.74|6.8|5.07|1.79|0.96|0.95|0.89|
2020-10-24 14:46:06|amer_0783|IMG.TO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||5.9|7|6.75|5.75|5|5.4|4|5.55|3.7|5.15|4.05|4.15|3|4.1|2.8|2.5|2.9|2.85|2.35|2.32|3.15|3.48|4.15|5.55|6.05|5.4|7.54|6.55|6.86|8.2|9.09|8.08|7.55|10.48|7.7|7.25|8.14|8.52|9.56|9.92|10.04|9.6|10.44|9.47|8.07|8.34|8.62|7.5|6.31|5.5|6.75|9.52|12.15|15.6|17.36|15.42|17.66|17.8|17.21|22.15|18.52|20.38|16.69|12.38|12.35|15.42|11.63|6.52|4.2|4.68|3.77|3.94|4.29|2.7|3.3|2.55|2.4|2.05|2.36|3.43|5.95|4.58|6.22|5.91|6.62|7.73|7.63|6.65|7.93|5.16|5.26|4.52|4.5|4.81|4.86|3.9|5.43|5.16|
2020-10-24 14:46:09|amer_0784|IVN.TO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||9.1127|8.6376|15.2022|11.0993|5.5713|6.0031|1.9003|1.9435|1.2525|0.7169|0.691|0.7515|1.287|1.1229|0.7947|0.8638|1.1402|0.7342|0.9329|1.3302|1.3388|1.598|1.7794|2.6777|2.5481|2.3322|2.8331|2.7209|2.8677|8.9831|8.8104|7.2988|6.0809|6.4869|7.0829|7.342|8.3785|8.0762|7.3593|8.8708|6.651|6.2364|9.9592|12.6109|13.6474|12.4382|9.4582|9.5187|9.1041|3.4982|3.0664|6.7201|6.9101|11.5917|14.7099|15.5045|12.2654|21.4559|23.4454|25.1201|22.2923|13.3608|17.6435|12.894|8.8|||||2.15|1.8|1.7|1.49|1.03|1.17|0.89|0.94|0.74|0.65|0.89|1.03|2.18|2.72|5.1|4.1|4.45|4.24|2.84|2.76|2.87|2.33|3.13|4.4|3.18|4.2|2.66|3.89|4.62|
2020-10-24 14:46:10|amer_0785|KL.TO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.5264|2.9474|3.1369|5.6633|8.0844|8.0422|7.73|9.9|11.9|16.52|20.36|19.39|28.89|24.89|36.1|43.52|56.21|61.27|57.16|46.76|59.71|62.46|
2020-10-24 14:46:11|amer_0786|KMP.UN.TO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.2|11.79|12.91|11.9|11.94|12.76|12.54|13.28|14.08|13.99|14.89|16.11|15.39|19.2|19.29|20.5|18.79|15.32|17.48|17.77|
2020-10-24 14:46:13|amer_0787|LUN.TO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||1.9|1.7|1.8|2|1.5|2.2|0.84|1.1|1.3|0.66|0.8|0.8|0.9|0.68|1.24|0.96|0.66|0.74|0.42|0.64|0.42|0.26|0.24|0.4834|0.6667|0.6333|0.6|0.4667|0.6834|0.9667|1.9167|3.3333|2.5667|2.8333|3.3433|3.9333|3.4333|4.1667|5.6667|11|10.8767|10.4833|14.6033|14.88|13.37|12.85|8.68|7.2|5.58|2.72|1.25|2.06|3|3.7|4.86|5.65|3.78|5.51|7.9|7.93|7.13|3.77|4.59|4.26|3.99|4.97|5.27|4.15|3.98|4.53|4.69|5.14|6.09|5.25|4.18|5.18|5.12|4.65|3.21|3.73|5.14|5.05|7.86|7.58|7.99|9.54|8.8|8.77|7.48|6.52|5.88|6.6|7.11|6.11|7.7|5.15|8.18|7.41|
2020-10-24 14:46:15|amer_0788|MTY.TO|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||1.44|0.8|0.5|0.46|0.26|0.3|0.48|0.3|0.38|0.32|0.16|0.36|0.3|0.22|0.3|1.7|2.3|1.75|1|0.4|0.19|0.35|0.38|0.4|0.36|0.23|0.33|0.28|0.26|0.37|0.38|0.54|1.26|1.33|1.58|2.42|3.45|3.85|3.75|3.85|5|5.4|6.6|6.4|8.75|9.4|10.25|12.7|9.75|9|7|7.99|7.5|8.25|8.8|9.21|10.2|10.25|13.31|14.12|14.25|15|14.25|15.85|16.85|17.01|19.8|22.3|23.92|26.52|33.4|34.42|31.2|30|29.32|33.56|33.7|33.58|30.71|31.62|34.58|43.11|43.38|50.71|48.36|46.11|49.22|56.34|47.76|50.23|61.15|61.71|53.88|65.36|57.75|56.37|21.73|25.21|45.07|
2020-10-24 14:46:17|amer_0789|NVU.UN.TO|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.39|16.86|18.55|22.71|21|20.42|22.27|21|22.77|24.36|25.81|26.5|25.47|24.34|28.74|27.14|29.15|29.43|31.32|34.85|36.05|
2020-10-24 14:46:18|amer_0790|NWH.UN.TO|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.47|11|11.6|11.75|11.9|11.99|11.43|11.53|12.28|13.1|13.3|12.6|12.83|11.48|11.27|10.43|9.73|10.02|9.66|9.43|9.14|7.92|8.16|8.53|9.23|9.8|10.28|10.2|10.7|10.69|11.23|11.36|11.25|11.37|11.06|9.41|11.68|12|11.72|11.87|9.19|10.79|11.58|
2020-10-24 14:46:19|amer_0791|NXE.TO|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.395|0.26|0.29|0.285|0.44|0.33|0.44|0.375|0.5|0.79|0.64|0.74|1.95|2.5|1.67|2.63|3.15|3.02|2.75|3.37|2.3|2.53|2.93|2.3|2.33|2.06|1.71|1.61|1.32|1.98|2.24|
2020-10-24 14:46:20|amer_0792|ONEX.TO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||3.25|3.125|3.97|3.625|3.72|3.5375|3.3875|3.75|5.7375|5.875|7.875|9.3125|7.425|8.675|8.575|8.25|12.25|12.7625|13.55|13.875|20.75|22.25|22.5|24.2|23.25|22.5|22.45|20.45|23.18|19.95|20.15|16.3|15.1|14.8|15.81|15.1|16.11|16.81|16.51|17.3|19.35|19.18|19.7|19.98|19.07|22.08|23.26|24.11|27.79|39|33.64|39.74|30.19|31.58|27.9|20.85|16.99|19.26|21.15|24.41|24.7|29.43|27.54|29.87|32.2|35.5|35.82|33.05|34.7|39.23|38.17|40.2|43.46|50.25|48.9|55.09|57.4|62.6|63.45|63.59|69.75|72.65|75.04|79.28|83.73|77.83|81.05|86.76|91.06|98.49|105.1|98.05|92.12|95.1|97.37|86.55|74.28|77.71|79.73|77.43|84.9|64.16|59.54|61.79|
2020-10-24 14:46:23|amer_0793|OSB.TO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||115|111.3|116.3|93.8|92.5|95.5|86|92.5|91|95.5|101|89.5|86|96|79|66|62|74.5|96.5|74.5|84.5|89|72.5|67.5|68.5|75|75.5|68.7|83.5|90.5|87.5|78|79.4|79.8|91.3|102|116.1|151|119.9|110.1|117.6|110.8|103.5|114.1|119.5|120.1|89|83.5|96|84.3|81.2|80|62.9|55.2|46.3|18.9|6.5|13|10.5|14.89|16.56|19.89|11.89|11.64|14.93|13.26|10.56|8.76|9.96|11.39|13.97|20.76|29.25|33.6|32.45|29.6|31.23|26.85|22.69|22.05|28.28|24.34|25.37|24.71|24.46|25.01|32.9|31.55|32.3|42.26|44.25|46.5|46.98|53.02|46.8|33.57|38|34.12|30.59|38.02|38.87|22.58|43.56|44.85|
2020-10-24 14:46:25|amer_0794|PAAS.TO|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||12.25|11.2|9.9|7.7|9.4|7.9|11|14.3|14.25|13.3|8.5|7.9|7.15|8.5|10.3|7.45|5.15|5.5|4.75|3.85|4.05|5.5|6.03|6.5|8.62|11.85|8.04|12.31|9.1|9.9|13.31|18.66|23.38|18.35|20.76|18.43|18.86|17.77|20.7|23.03|27.35|20.69|21.29|29.58|35.36|28.53|29.12|36.84|40.25|35.27|19.8|17.47|19.96|21.02|27.27|26.02|24.81|25.86|30.24|34.78|40.83|30.15|29.4|23|20.41|17|20.72|18.94|15.72|12.15|10.43|12.78|14.52|16.44|11.56|11.26|11.81|10.69|10.11|9.41|16.46|23.01|20.11|21.12|24.11|20.89|21.69|19.78|20.39|23.86|19.01|19.86|17.92|16.72|21.53|30.48|25.44|39.72|45.19|
2020-10-24 14:46:27|amer_0795|PBH.TO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.5|10.53|13.7|14.49|12.76|13.91|13.85|16.87|16.23|14.85|16.6|17.11|18.21|17.5|17.37|18.51|19.31|18.88|22.45|20.6|21.65|24.3|24.01|28.69|32.1|31.85|38.19|56.95|57.54|60.85|67.89|82.78|92.74|100.94|103.88|116.36|112.51|92.62|75.2|76.2|92.3|93.03|90.56|72.69|87.01|97.46|
2020-10-24 14:46:29|amer_0796|PD.TO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.92|7.14|9.57|13.41|14.21|9.07|10.8|9.49|7|7.7|8.51|8.74|9.17|10.51|9.92|13.37|15.38|11.62|5.95|8.23|8.09|4.74|4.78|5.33|6.51|5.95|7.62|6.51|4.07|3.57|4.14|3.6|4.31|4.44|2.59|3.34|2.43|1.5|1.86|0.5|0.94|0.92|
2020-10-24 14:46:30|amer_0797|RCH.TO|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||0.625|0.5542|0.6583|0.6333|0.7167|0.8333|1.0417|1|1.2875|1.5|1.3333|1.25|1.6417|1.5583|1.7083|1.8417|1.6667|1.8333|2.125|2.175|2.825|3.3333|3.2533|3.83|4.9833|5.3667|4.9333|4.95|4.62|5.3|5.9833|6|6.3333|6.1167|7.0833|7.1167|8.6667|7.6933|7.4133|7.57|7.8|7.0167|7.0833|8.1733|7.98|8.1533|8.3167|7.8133|7.0667|6.5633|6.71|5.7767|4.8|5.9|6.5833|7.5033|7.9233|8.4033|9.2333|10.25|10|9.09|8.1633|9.01|10.7333|11.37|11.1833|12.8833|13.25|13.3|14.76|14.3367|16.7233|16.0167|17.1167|18.6667|21.1667|21.4633|23.51|21.8|21.68|27.01|25.05|25.73|29.05|31.68|32.78|32.77|29.2|27.84|27.6|24.56|22.29|24.63|25.14|28.27|21.61|31.51|35.77|
2020-10-24 14:46:33|amer_0798|SIA.TO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.51|11.24|13.8|12.25|12.1|12.87|16.75|17.2|13.05|||||9.87|9.4|10.35|10.65|10.7|10.78|10.34|11.61|12.35|11.99|12.25|12.7|12.62|12.73|10.5|11.47|12.01|13.02|13.69|14.4|15.64|15.34|16.88|14.84|16.71|17.52|16.42|16.52|17.24|17.7|18.1|18.17|17.89|16.39|17.31|16.39|18.77|19.66|19.8|18.06|12.81|9.43|11.87|
2020-10-24 14:46:34|amer_0799|SMF.TO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:46:34|amer_0800|SMU.UN.TO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36|31.2|28.8|19.8|48.6|49.2|42|36.6|30.6|47.4|39|33.6|24|28.8|25.2|22.2|22.2|21|25.8|19.32|21|13.2|19.8|21|19.2|21|27|22.8|20.4|13.8|12.12|15||18|19.2|24|47.76|30|21|18.12|21|22.8|23.88|21.6|15|20.64|27|24|25.32|24|24.6|6.48||8.76|9.6|6.7|5.81|5.5|6.05|6.01|6.18|6|5.81|6.13|6|6.14|6.02|5.98|6.04|6.38|6.34|6.57|7.01|7.43|7.37|8.34|8.73|8.72|9.44|11.95|13.2|13.37|11.8|10.47|11.59|13.09|
2020-10-24 14:46:36|amer_0801|SRU.UN.TO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.7|30.11|29.94|33.67|38.54|34.63|32.25|32.99|31.85|29.81|30.43|29.08|30.12|30.29|30.77|34.84|33.84|32.66|31.16|19.56|20.55|20.72|
2020-10-24 14:46:37|amer_0802|SSRM.TO|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||7.2|5.75|7.5|5.75|6|4.3|6.9|6.75|5.05|3.5|2|1.25|1.37|1.75|2.6|1.75|2|2.1|1.85|2|2.15|2.65|3.01|4.25|4.66|9.31|5.77|8.5|6.9|6.98|8.59|14.77|21|17.41|19.04|13.55|13.97|14|16.27|18.67|23.23|22.18|23.58|36.5|44.36|38.75|36.14|38.21|30.59|27.85|14.6|19.9|19.2|20.32|23.32|24.07|19.11|17.4|21.24|24.65|32.55|27.39|19.01|15.4|14.1|11.08|15.1|13.76|9.53|7.02|5.86|8.26|11.46|9.28|6.57|7.17|6.24|7.51|9.03|6.49|7.88|18.75|13.67|13.08|15.05|11.58|13.82|9.95|12.23|13.21|11.5|16.44|16.42|17.73|20.23|23.51|17.72|30.54|24.42|
2020-10-24 14:46:40|amer_0803|TFII.TO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.5|2.62|2.5|2.12|1.99|1.95|2.3|1.85|2.93|3.7|6.8|7.65|7.55|7.2|7.95|8.4|9.45|10.65|10.67|11.9|15.27|15.95|16.07|15.32|17.5|18.72|16.45|17|13.5|13.93|14.9|11.1|9.32|7.79|6.94|5.25|4.35|3.3|5.95|8.45|8.28|10.29|8.98|10.75|13.48|13.2|15.52|10.95|13.47|16.73|17|17.77|20.34|20.7|19.89|21.32|25.31|23.81|24.96|26.7|29.65|30.42|25.77|25.85|23.72|22.58|24.03|27.46|34.8|30.02|27.91|32.47|33.19|33.2|41.79|47.28|38.02|41.01|38.34|38.7|44.15|29.18|51.2|57.3|
2020-10-24 14:46:42|amer_0804|TOY.TO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.25|21.6|19.46|22.8|25.8|32.29|32.37|38.45|38.43|48.65|52.73|50.88|58.9|48.88|37.22|37.71|38.42|40.92|39.8|13.34|25|29.45|
2020-10-24 14:46:43|amer_0805|TRST.TO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:46:43|amer_0806|TSGI.TO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:46:43|amer_0807|TXG.TO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||9.8|8.8|11.2|6.6|3.6|2.8|1.6|3|2|1|2.8|3.2|2.8|2.8|2|2.6|2.2|1.8|1.6|1.6|1.6|1|1.4|1.6|1.6|1.4|1.6|1.2|1.2|1.2|3.5|2.7|2|1.4|1.6|1.8|1.1|1.3|1.1|1.4|5|4.1|5|5.3|5|4|4.15|3|4.5|1.8|1.65|3.3|4.75|13.5|13.8|11.1|11|14.1|15.5|19.9|17.8|13.4|17.8|18|18.2|19|21.8|15.3|13.2|12.1|9.8|10.8|16.1|16.2|13.4|10.9|11.4|13.7|13.3|19.4|25.71|23.84|27.95|26.64|22.72|19.81|11.74|7.7|11.25|11.35|13.5|15.61|14.27|17.21|20.43|13.04|22.08|19.33|
2020-10-24 14:46:46|amer_0808|UNS.TO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||2.9375|3.1|3.275|3.75|4|4.9625|5.6875|6.625|7.425|5.75|7.3125|8.1875|8.425|8.225|6.9|5.65|5.075|4.625|4.625|5.675|6.625|6.795|8.25|9|9.8|7.5|8.5|9.425|10.325|10.75|10.91|11.6|13|13.9|14.5|14|14|14.95|14.875|16.05|16|14.64|14.515|15.475|15.61|15.7|15.68|12.305|12.25|10.3|12.005|13.25|12.6|13.65|15.375|13.71|13.305|13.5|14.49|13.5|13.505|13|13.15|14.435|14.02|12.875|11.75|9.735|10.4|11.86|14.4|15.05|14.02|14|15.185|22.65|23.68|30.605|33.995|27.46|33.66|31.46|30.07|35.01|31.24|28.01|28.39|19.89|21.05|22.05|19.55|15.7|12.83|10.22|11.44|5.65|8.57|6.47|
2020-10-24 14:46:49|amer_0809|WCP.TO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.4|4.45|6.45|6.9|7.03|5.37|8.55|8.4|7.11|7.35|8.93|9.57|10.64|11.8|12.36|12.84|16.43|15.54|10.53|14.85|12.9|12.87|9.05|7.15|9.55|10.86|12.45|10.31|9.16|9.32|9.28|7.81|9.01|8.23|4.54|4.8|4.21|4.12|5.53|1.15|2.29|2.33|
2020-10-24 14:46:50|amer_0810|WEF.TO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11|9.7|7.7|7.25|4.1|2.8|1.93|2.46|1.85|1.6|1.95|2.05|2.1|2.17|1.4|1.11|0.8|0.63|0.195|0.17|0.24|0.25|0.2|0.33|0.275|0.355|0.78|1.18|0.82|0.63|0.83|0.9|0.87|1.08|1.39|1.32|1.34|1.35|1.9|2.43|2.29|2.1|2.8|1.82|2.28|1.92|2.23|2.23|2.06|2.1|1.86|2.24|2.34|2.69|2.43|2.73|2.75|1.96|1.95|1.9|1.62|1.19|1.21|0.69|0.9|1|
2020-10-24 14:46:52|amer_0811|WPK.TO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||2.7|2.925|3.35|3.54|3.8|4.125|4.05|4.7|4.75|3.7|4.9|5.15|6.2|6.4|5.6|5.6|4.9|5.4|4.55|6.3|7.075|6.6|7.55|10|9|10.3|12|10.2|12|11.8|10.495|10.2|10.305|11.85|10.3|10.8|12.75|9.5|10.75|10.31|9.2|9.3|10.31|9.3|7.9|7.05|7.15|6.25|5.25|5|7.35|7.34|6.85|8.85|8.65|9.58|8.91|11|12|12.36|12.1|11.29|11.85|14.6|16.25|15.5|14.75|19.75|17.84|22.51|22.26|27.73|25.27|27.5|33.78|40.35|39.5|40.68|45.92|46.01|47.09|43.67|45.16|53.335|57.72|52.93|45.71|48.17|44.09|47.02|47.93|44.5|44.04|45.98|48.71|42.12|40.84|44.34|
2020-10-24 14:46:54|amer_0812|X.TO|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.175|11.065|10.2|13.6|16.785|22.55|27.55|24.125|23.94|26.4|32.6|38.3|39.68|47.29|51.89|44.93|48.2|45.35|50|42.73|47.58|49.73|40.68|32.7|30.6|29|35.93|34.12|34.65|31.54|29.98|27.91|31.69|37.79|38.79|44.05|40.14|41.9|44.47|48.85|52.49|51|54.79|45.76|46.25|50|52.81|57.75|54|47.38|54.95|52.46|49.48|37.22|46.8|53.7|61.91|73.41|70.47|69.12|69.6|71.49|75|86.24|86.65|71.09|86.07|92.75|115.22|110.6|104.05|133.51|137.97|
2020-10-24 14:46:56|amer_0813|ZZZ.TO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.15|15.15|16.5|19|23.71|31.1|29.85|34.08|41.73|37.65|34.25|34.48|32.46|28.67|19.01|19.35|19.33|20.44|20.31|10.1|16.67|19.65|
2020-10-24 14:46:57|amer_0814|ADN.TO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.4|7.1|6.18|6.13|7.4|11|11.86|9.89|10.37|11.15|12|13.25|14.5|13.95|13.81|12.39|12.02|13.08|13.34|13.6|14.53|17.97|19.05|21.2|19.3|19.99|16.83|17.28|18.1|18.36|18.72|19.13|19.38|19.02|19.31|18.25|14.85|16.49|16.42|16.92|16.33|12.02|14.53|16.32|
2020-10-24 14:46:58|amer_0815|ALO.TO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:46:59|amer_0816|APR.UN.TO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10|9.96|8.7|9.6|10.2|10.18|10.95|11.06|11.25|11.15|10.95|10.01|10.49|10.68|8.85|10.71|10.48|11.17|12.12|6.96|9.23|10.28|
2020-10-24 14:46:59|amer_0817|APS.TO|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||378|619.2|496.8|540|522|381.6|363.6|388.8|234|306|165.6|122.4|230.4|172.8|160.2|565.2|2016|1080|982.8|727.2|554.4|543.6|313.2|446.4|334.8|334.8|153|223.2|374.4|439.2|482.4|378|385.2|298.8|270|237.6|277.2|270|266.4|136.8|136.8|126|100.8|84.6|97.2|81|68.4|66.6|59.4|45|30.6|28.8|16.2|28.8|30.6|27|28.8|22.56|12.84|12.36|10.68|5.94|2.88|2.16|2.64|5.4|4.92|4.38|3|2.4|3.42|6.24|6|6|7.15|6.8|7.6|6.4|5.35|3|3.46|3.24|3.13|1.63|1.34|1.84|1.82|2.87|4.15|5.1|2.83|3|2.55|3.81|2.67|7.19|8.79|8.95|7.81|
2020-10-24 14:47:02|amer_0818|ATH.TO|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.9|11|10.65|14.8|17.26|15.03|9.96|12.37|10.69|11.86|12.75|10.94|8.17|6.72|7.43|6.8|7.95|7.73|5.54|2.25|2.16|1.94|1.21|1.33|0.98|1.37|1.3|2|1.48|0.98|1.12|1.14|1.27|1.84|1.67|1.03|0.88|0.73|0.58|0.61|0.15|0.18|0.13|
2020-10-24 14:47:04|amer_0819|AUG.TO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:47:04|amer_0820|AUP.TO|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||52.5|57.5|152.5|150|172.5|192.5|150.5|255|234.5|226.5|300.5|212.5|149|154|135|170|164.5|154|144|109|86|112.5|138|113|102.5|95|100.5|80|80|85|82.5|86.5|66.5|56|48.5|36|6.5|6.25|6.25|11.25|9.5|9.25|18.75|10.5|17.5|12.25|11.75|8.5|5.75|6.75|5.5|4|1.75|3.5|2|1.5|2.25|3.63|2.8|4|3.32|4.27|5.03|4.49|3.92|3.75|3.8|3.85|5.89|2.88|9.46|8.1|8.05|6.06|6.8|7.45|7.7|9.28|8.66|8.33|6.25|27.85|21.24|21.14|20.48|
2020-10-24 14:47:07|amer_0821|AXR.TO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:47:07|amer_0822|BLDP.TO|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||9.1266|9.4|9.6|10|12.3333|15.6333|18.3|33.3333|55.9999|41.85|32.8|42.3|45|51.6|42|62|109.9|140.15|139.95|93.3|68.8|69.35|38.65|49.52|45|24.1|12.18|18.36|14.42|18.6|19.87|15.5|14.74|11.95|10.13|7.65|5.89|5.76|6.2|4.82|8.71|6.8|6.33|6.79|6.4|5.75|4.8|5.3|4.12|4.04|2.63|1.35|2.38|2.09|2.62|2.39|2.67|1.71|1.73|1.61|2.15|1.54|1.36|1.12|1.38|1.13|0.84|0.73|0.95|1.87|1.68|2.68|4.76|4.48|3.3|2.07|2.8|2.12|2.02|1.8|1.75|1.77|3.21|2.41|3.47|3.7|6|5.35|4.36|3.75|5.35|4.2|4.41|5.23|6.38|11.84|10.73|27.87|21.37|
2020-10-24 14:47:09|amer_0823|BLU.TO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||896.4|1053|972|702|756|432|523.8|399.6|388.8|561.6|829.44|923.4|1485|1812.24|3336.12|3456|3067.2|2192.4|2176.2|1760.4|1347.84|1641.6|1765.8|1603.8|1290.6|2224.8|2808|1851.12|784.08|287.28|259.2|181.44|133.92|61.56|58.32|35.64|27|23.76|33.48|19.98|12.96|9.18|31.32|9.72|5.94|4.32|5.4|4.86|2.664|2.196|1.44|1.08|0.9|1.332|1.44|2.52|4.464|5.004|5.04|3.996|4.428|3.276|3.744|5.652|1.062|0.936|0.972|0.99|1.602|1.566|1.368|1.764|1.944|3.528|3.888|5.796|10.656|8.28|10.08|13.98|16.32|3.21|
2020-10-24 14:47:11|amer_0824|BNP.TO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:47:12|amer_0825|BOS.TO|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||1.4|1.6|1.96|2|1.84|2|1.84|2|3.08|3.3|2.3|3.03|3.4|5.25|4.6|3.83|3.1|2.41|2.12|1.18|1.47|1.36|1|1.45|2.05|2.3|1.95|2.2|2.41|2.4|2.5|1.85|2|2.05|2.2|3.4|4.39|5.1|4.81|4.04|4.65|5|4.99|4.4|4.25|4.29|3.7|3.05|3.37|2.8|2.8|2.18|2.1|3.3|5|5.95|5|5.35|5.45|6.2|6.95|6.45|5.25|4.98|4.8|4.8|4.86|4.66|4.8|5.13|7.16|8.01|7.75|9.29|10.18|13.03|15.75|22.56|20.27|16.39|15.03|14.75|12.96|12.57|11.9|13.435|11.7|10.365|12.96|14.79|11.86|8.7|8.7|8.75|7.6|9.14|9.9|21.76|18.7|
2020-10-24 14:47:14|amer_0826|BRE.TO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.6|15.38|13.82|11.6|12.55|13.83|12.33|12.73|12.9|12.86|12.85|13.58|13.4|14.55|14.07|13.93|13.3|14.14|14.97|13.29|14.27|14.59|15|15.15|15.83|16.24|16.77|16.78|16.7|17.15|18.86|16.05|14.3|16.76|15.045|14.7|14.88|7.9|11.49|13.1|
2020-10-24 14:47:15|amer_0827|BTB.UN.TO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.25|||9.75|10.75|14|13.75|10.75|11.25|8.75|6.05|3.75|3.5|2.75|3.1|3.4|3.8|3.65|3.35|3.45|3.9|4.4|4.65|3.95|4.45|4.45|4.6|4.74|4.34|4.78|4.77|4.3|4.46|4.67|4.65|4.7|4.71|5.07|4.53|4.55|4.3|4.6|4.45|4.54|4.47|4.8|4.62|4.62|4.6|4.56|4.7|4.59|4.33|4.75|4.73|4.73|5.12|3.73|3.13|3.07|
2020-10-24 14:47:17|amer_0828|CGO.TO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||7.5|5.75|7|7|8.38|6.85|6.8|6.65|7.75|8.9|10.3|11.5|12|14.65|16.7|15|27.75|29.75|22.85|21.5|30|34.5|36.5|31.85|30.95|25|26.5|18|19.99|17.5|11.4|10.05|12.25|15.5|15.86|16.2|16.5|18.01|17.9|19.75|24.2|24.51|27.47|24.5|25.45|28.1|22.25|26.45|35.25|40.5|40.11|39.3|32.25|32.2|31.59|23.5|25|22|21.25|25.23|31.15|29.64|29.75|33.4|38.87|42.5|44.4|45.62|46.51|51.27|31.52|33.49|39.83|43.05|45.75|47.2|48.96|57.44|54.1|56.73|59.5|54.12|58.43|55.42|53.55|51.32|52.59|49.45|61.9|68.34|76.38|87.94|75.04|65.8|62.66|61.8|67.4|82.3|94|101.93|92.72|85.81|81.51|82.93|
2020-10-24 14:47:19|amer_0829|CHW.TO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.42|7.9|7|6.1|6.2|7.2|7.69|8.35|8.94|9.98|10.73|12.84|18.9|14.67|14.3|15.01|11.74|12.42|12.15|10.6|9.75|10.31|9.93|12.39|12.09|13.99|11.69|12.27|11.38|10.64|11.11|12.09|10.3|10.91|9.96|9.5|10.23|3.59|3.82|5.75|
2020-10-24 14:47:20|amer_0830|CLIQ.TO|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.3|14.35|17|18.25|18.15|17.38|19.65|19.25|22.1|19.36|20.2|20.58|21.73|24.02|22.36|17.8|13|11.25|13.57|12.87|15.29|15.76|17.56|14.99|15.11|15.69|15.4|14.99|13.68|15.3|17.01|18.6|18.61|18.57|17.95|17.88|15.6|14.07|12.13|11.38|12.8|15.26|15|14.19|11.59|8.19|8.57|9.01|10.49|10.42|9.73|9.89|9.72|10.94|9.82|9.24|10.19|4.3|5.53|5.85|4.7|4.32|2.14|3.7|4.48|
2020-10-24 14:47:22|amer_0831|CLR.TO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.13|10.41|10.25|11.2|12.4|12.15|11.85|12|11.57|9.7|8.78|8.2|6.35|5.86|3.64|4.1|4.29|5.28|4.99|4.83|4.81|4.55|4.6|3.26|3.41|2.72|0.79|0.65|0.97|1.05|0.9|0.84|0.9|0.8|1.01|1.48|1.49|2.4|2.35|2.26|2.48|2.67|4.52|4.64|5.27|5.5|8.84|7.55|8.79|10.49|11.77|13.91|11.2|11.59|11.55|12.7|14.05|13.6|10.57|10.3|11.34|9.1|7.29|4.46|5.1|5.82|5.52|5.02|5.17|5.29|5.68|4.89|5.72|7.26|
2020-10-24 14:47:24|amer_0832|CWX.TO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.8|9.2|7.8|9.82|9.78|9.38|5.94|3.58|4.06|5.6|4.82|4.94|5.36|5.14|5.02|5.6|5.76|5.54|5.55|5.8|5.77|6.1|5.73|5.33|4.49|4.74|5.51|6.46|6.06|6.06|6.19|6.24|7.38|6.29|6.87|5.53|4.67|5.07|4.84|4.39|5.26|3.14|4.37|6.63|
2020-10-24 14:47:25|amer_0833|DHX.TO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:47:25|amer_0834|DII.B.TO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||6.35|6.65|9.5|9.625|12.575|18.25|17.25|24.075|23.5|16.45|25.05|25.25|32|26|26|26.45|32.5|23|19|26.15|30.75|29.8|32.19|33.5|36.66|33.5|36.55|40.5|39.5|38.83|36.42|44.7|41|35.91|43.35|39.67|38.07|30.05|30.66|31.87|26.62|29|31.81|39.43|38.95|30.8|27.73|30.51|29.6|31.83|25.89|22.19|25.55|29.16|31.98|33.13|34.56|34.2|33.66|31.6|27.91|22.8|25.57|28|27.59|34.58|36.38|42.8|37.43|36.69|40.98|37.41|38.89|33.17|40.75|34.7|33.42|31.94|27.76|27.63|35.79|35.39|37.69|32.04|34.07|30.91|31.76|28.95|23.69|23.36|16.8|11.74|9.93|5.1|5.71|1.51|5.68|12.46|
2020-10-24 14:47:28|amer_0835|EFR.TO|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||95|55|35|25|35|20|10|3.5|13|10|3|4.5|6|6|7|24|20.75|12|6.5|11.5|12.5|10|9.75|4.5|25|73|79.5|227.5|240|147.5|85|71.5|62|48.5|14|16|14|17|15.25|12.75|10.75|7|18.5|42.5|25.5|19.5|12.75|15|12|8|8.75|8.75|7.25|8|7.25|6.19|9.41|8.41|7.11|7.32|5.2|5.51|4.26|4.02|2.98|2.94|1.91|2.32|3|2.12|1.76|2.42|2.36|3.13|4.68|3.76|4.77|3.93|2.63|2.43|1.81|2.05|2.25|
2020-10-24 14:47:30|amer_0836|EQB.TO|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23|18.25|18.95|22.1|24.79|24.69|25|24.65|27.55|26.15|28.23|31.2|32.06|32.08|29.93|29.15|21.18|21.4|16|11.75|10.6|16.79|21.09|21.12|24.42|21|22.52|25.26|29.99|30.6|22.15|26.49|29.05|26.48|31.8|34.24|39.1|37.15|44.7|51|60|60.5|64.7|57.48|59.4|62.5|59.26|48.89|50.79|58.01|53.44|60.29|70.25|55.6|57.27|66.85|55.93|59.92|66.05|64.15|69.62|74.37|104|109.43|63.87|70.59|79.02|
2020-10-24 14:47:32|amer_0837|ET.TO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.8|14.03|13.66|16.49|20.25|36|29.65|17.28|20|13.65|13.74|13.25|15.9|14.51|13.19|13.46|13.51|16.59|17.26|17.05|13.24|11.52|12.11|13.9|13.43|13.99|15.85|16.04|14.6|15.63|15.34|16.52|17.5|15.65|17.33|16.43|16.28|15.03|17.57|17.32|17.9|16.2|16.73|16.27|17.84|17.65|18.06|16.64|15.75|15.51|16.05|17.72|18.36|16.06|17.99|14.18|12.04|11.73|
2020-10-24 14:47:33|amer_0838|EXF.TO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||97|61.25|34.5|34.28|22|14.78|19.56|9.25|3.8|2.51|4.65|3.15|3.63|4.22|4.96|6.65|6.62|6.5|6.18|5.79|5.12|5.65|5.38|9.47|6.72|6.86|6.65|6.87|7.55|6.89|4.81|5.86|4.35|2.9|3.8|4.68|3.5|3.76|5.2|5.82|5.5|5.95|9.36|7.95|7.63|6.18|6.1|6.95|5|4.78|5.55|4.74|4.33|5.35|5.22|5.6|5.02|4.41|4.11|4.5|3.94|3.63|3.77|5.2|4.45|5.06|6.17|6.26|5.86|4.94|5.31|5.29|4.35|4.79|3.93|5.59|5.35|4.92|6.3|4.11|4.06|3.89|
2020-10-24 14:47:36|amer_0839|FEC.TO|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.5|27.27|21.7|17.275|21.375|20.65|18.2|18.97|17.83|11.66|11.29|13.74|11.69|9.61|3.81|3.25|2.13|
2020-10-24 14:47:37|amer_0840|GCM.TO|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||75|75|45|30|60|30|45|105|165|135|105|45|101.25|97.5|106.875|150|180|123.75|144.375|228.75|262.5|258.75|213.75|195|191.25|210|76.875|90|105|123.75|131.25|187.5|217.5|217.5|480|757.5|551.25|337.5|258.75|172.5|161.25|135|123.75|138.75|84.375|29.25|17.25|11.4|20.1|26.55|13.2|7.65|7.5|4.8|2.85|1.95|1.425|2.025|1.575|1.425|1.35|1.43|1.87|2.03|2.4|2.91|2.52|2.95|3.58|4.3|5.35|5.49|4.73|6.85|6.23|
2020-10-24 14:47:39|amer_0841|GS.TO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:47:39|amer_0842|GSV.TO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.51||0.89|0.82|0.7|1.41|1.23|1.21|0.71|1.8|1.91|1.85|1.25|1.02|0.79|0.65|0.7|0.67|0.78|0.72|0.54|0.55|0.62|0.54|0.93|1.41|2.64|2.88|2.93|2.75|2.18|2|2.17|2.11|1.81|2.16|1.79|1.39|1.37|1.02|1.09|0.69|1.2|1.03|
2020-10-24 14:47:40|amer_0843|GSY.TO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||20|34.6667|33|31.6667|22|16|15|9.6667|13.6667|8.6667|8.6667|10|11.6667|8.6667|7|8.4|4|2.4|2.0667|1.4667|2.8|2.3333|3.6667|4.6667|4.3333|4.1667|4.4667|4.2|4.5|5.4|6.3|8.6333|8|8.8333|13.1333|13.5667|14.25|16.5|15.5|16.35|16.25|16|17|18.5|20|20|19.75|18|17.15|14|10.25|9.5|8.94|9.05|8.6|8.09|8.75|11.65|9.24|8.95|7.8|6.5|5.5|7.45|6.52|6.8|10|10.05|12|13.96|16.73|18|19.94|23.99|17|21.32|19.48|16.2|16.44|18|17.71|24.76|24.86|33.85|29.16|28.85|38.65|36.01|42.28|50.58|42.8|43.85|52.7|56.67|72.5|39.11|53.14|71.6|
2020-10-24 14:47:43|amer_0844|HDI.TO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.65|2.52|3.59|3.8|4.15|4.75|5.31|5.89|8.21|7.85|9.74|10.88|11.44|10.51|11.52|12.93|17.12|16.09|16.9|17.56|16.03|19.4|17.5|17.02|18.18|20.5|20.65|18.16|17.34|16.25|11.15|12.79|12.55|11.12|16.93|8.99|16.27|25.01|
2020-10-24 14:47:44|amer_0845|HLF.TO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||2.65|2.75|3.125|3.125|4.125|4|4|4.55|4.1|4.25|5.625|3.7|2.475|2.125|1.875|2.625|2|2.25|2.025|2|2.65|2.7|2.575|3|3.625|3.52|3.75|3.77|4.5|5.075|5.325|5.6|5.51|5.2|4.825|4.8|4.95|4.85|4.305|4.3|4.5|4.39|4.5|4.85|5|4.505|4.825|4.38|4.675|4.075|3.78|3.4|4|3.865|4.775|5.5|5.875|6|7.895|7.625|8.015|7.075|8.975|9.345|9.82|11.975|17.43|17.5|15|18.6|22.825|23.4|24.02|19.78|22.25|25.02|23.01|14.01|15.4|15.15|19.09|24.77|19.42|18.05|17.8|14.21|14.82|11.11|10.29|8.36|7.33|8.53|9.1|10.69|8.21|6.46|5.8|9.88|
2020-10-24 14:47:47|amer_0846|HOT.UN.TO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.18|10.85|10.7|10.55|10.75|10.36|10.35|10.6|10.1|10.81|10.47|9.9|10.22|10.35|10.37|10.74|10.41|10.84|9.98|9.52|9.35|8.33|8.41|8.96|6.49|7.16|6.67|6.67|6.95|1.64|2.71|2.57|
2020-10-24 14:47:48|amer_0847|IBG.TO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.3827|8.0164|9.2209|8.7082|8.3827|7.1619|7.9757|9.6848|11.3939|10.7835|10.0917|12.6228|13.632|16.6839|17.2699|19.1255|17.9861|11.8008|11.1091|10.6777|10.6614|12.1671|14.3645|12.3705|11.2718|12.4356|11.3939|12.8181|11.3939|9.5465|10.6045|11.8497|9.0337|7.5932|5.4447|4.1506|1.4812|1.6521|0.9848|1.1964|1.0255|2.0997|1.4242|1.3429|1.7905|1.6277|2.23|3.91|5.15|5.65|6.03|7.14|6.58|7.44|8.93|7.58|6.99|4.38|4.12|5.12|5.17|4.9|5.49|3.62|5.36|6.39|
2020-10-24 14:47:50|amer_0848|INO.UN.TO|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.02|9.49|8.95|8.85|10|9.72|9.75|8.92|9.02|9.11|8.7|9.2|9.52|9.42|9.85|9.3|9.6|10.06|10.16|9.92|10.17|10.15|10.46|9.38|10.22|10.05|10.4|10.63|5.25|7.9|7.67|
2020-10-24 14:47:51|amer_0849|IPLP.TO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:47:51|amer_0850|JWEL.TO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.3|18.84|22.35|23.09|26.17|26.42|21.09|19.3|20.3|23.21|25.39|26.96|36.72|42.56|
2020-10-24 14:47:52|amer_0851|KBL.TO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.52|21.7|21.75|17.55|22.25|22.25|24.1|28.51|28.81|32.79|34.75|32.3|38.6|38.855|39|39|46.31|52.83|53.9|47.54|49.89|43.6|42.99|40.73|42.55|39|40.77|38.9|41.24|37|37.31|38.5|34|37.65|40.38|36.5|42.48|26.37|27.07|26.75|
2020-10-24 14:47:53|amer_0852|KPT.TO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.44|18.8|17.18|17.09|17.08|16.35|15.8|15.61|16.88|16.14|14.93|12.08|11.54|12.7|12.1|14.15|15.42|15.84|14.21|15.28|13.89|11.03|10.1|9.81|8.25|8.85|8.08|9.03|9.9|9.37|11.08|12.94|
2020-10-24 14:47:54|amer_0853|KWH.UN.TO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:47:54|amer_0854|LAC.TO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.25|2.6|1.925|3.2|2.95|4.9|8.25|6.6|4.35|5.55|7.3|6.4|3.5|2.45|1.475|1.35|1.075|0.875|0.7|0.925|0.775|1.3|1.2|3.85|2.425|4.15|2.8|3.05|3.05|1.5|1.625|3.4|5|4.5|4|4.65|4.15|8.35|11.14|6.64|6.84|5.51|4.22|5.69|5.46|4.06|4.58|3.48|7.29|21.05|
2020-10-24 14:47:56|amer_0855|LGO.TO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||8.4|6.6|7.8|9|8.7|||6|7.5||3|2.4|12|12|12|21|10.8|9.9|6.3|4.8|6.9|3.3|3|1.2|1.8|3|2.1|1.5|1.55|4.1|5.5|5|2.5|1.6|3|3|2|1.8|1.35|1.9|2.25|2.4|3.7|6.1|7.8|6|4.3|5.4|9.4|2.05|0.7|0.8|0.9|1.35|2.2|2.5|1.7|2.75|4.4|4.3|4.2|2.6|3|2.3|2.3|2.25|1.85|2.15|2.05|1.95|2.4|2.8|2.7|2.45|1.25|0.87|0.81|0.34|0.29|0.29|0.45|0.425|0.49|0.48|0.4|1|1.35|1.75|1.72|3.51|2.89|1.96|1.81|1.43|1.01|0.73|0.89|1.01|
2020-10-24 14:47:58|amer_0856|MAL.TO|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||28.5|21|17|18|17.6|35|52|44|50|50|28.75|40.75|47.5|48.75|45.25|31|30|26.5|27.75|31.75|27.25|39.5|19.1|24.95|29.75|30.2|18.5|17|9|12.35|12.75|13.95|16.1|17.8|13.75|13.3|12.6|16.45|14.5|14.6|15.5|13.25|11.45|13.75|14.1|14.25|11.95|7.15|4.5|5.01|1.62|1.04|0.34|1.6|1.36|1.95|2.15|2.1|2.8|4.48|4.2|4.45|2.83|3.65|3.27|2.95|3.8|3.23|3.8|4.24|5.9|8.05|8.86|12.47|12.4|13.31|13.52|16.24|17.04|15.9|16.55|17.4|16|18.12|20.39|20|18.5|20.43|19.36|15.92|18.89|14.94|17.99|16.52|14.86|14.24|6.74|7.25|7.47|
2020-10-24 14:48:00|amer_0857|MENEF.TO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:48:01|amer_0858|MI.UN.TO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.77|17.04|18.42|20.31|19.1|22.46|23.07|18.84|19.97|18.65|
2020-10-24 14:48:01|amer_0859|MPVD.TO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||4.242|4.1445|4.1445|2.8572|2.5257|4.3882|4.1932|5.1684|3.3643|1.4627|2.2916|2.3404|2.8865|1.7553|2.2234|1.0142|0.7411|0.5461|0.5071|0.6339|1.1214|0.5071|0.7704|0.8191|0.7314|1.0337|1.414|1.3165|0.7411|1.336|2.6817|2.3501|1.648|1.8626|1.7455|2.5257|2.7305|2.3404|4.0274|4.7198|3.9397|3.7836|3.4716|4.6808|5.2951|4.7978|4.5345|4.6808|4.3102|2.945|1.0142|0.8776|1.6578|2.8962|2.4379|2.1064|2.7792|4.515|6.0948|5.8607|5.1879|3.7251|4.0664|5.2171|4.0372|3.9982|4.2469|4.6025|4.8|5.2642|5.1062|5.2247|5.0173|5.2346|4.8593|4.5|5.14|4.16|3.91|5.18|6.11|6.57|6.49|4.5|4.05|3.86|3.46|3.3|3.03|2.57|1.75|1.16|1.28|1.22|1.145|0.305|0.29|0.41|
2020-10-24 14:48:04|amer_0860|MRG.UN.TO|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.52|11.37|11.8|11.25|11.25|10.26|9.32|9.68|9.73|10.4|10.11|10.1|10.57|9.82|10.25|10.51|11.98|12.93|12.5|13.56|15.03|15.3|15.63|15.07|13.69|15.12|15.96|16.34|18.36|18.5|20.1|18.35|12.23|14.85|14.8|
2020-10-24 14:48:06|amer_0861|MRT.UN.TO|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7|8.3|7.3|8.35|8|7.85|7.65|8.15|8.7|8.2|8.49|8.65|8.21|8.28|8.98|9.28|8.55|8.49|8.25|8.77|8.97|9.25|9.4|9.05|9.33|10.36|10.44|10.8|10.42|11.04|11.29|10.68|11.03|13.85|15.56|13.85|13.84|12.67|12.59|13.23|9.67|11.37|8.99|9.77|11.81|12.72|13.14|13.42|13.8|14.72|14.74|15.47|15|16.36|16.22|16.94|17.76|18.31|17.94|16.81|16.68|16.48|16.99|17.79|18.03|18.4|17.36|16.49|14|12.7|14.3|15.52|15.71|14.99|15.87|14.17|14.51|14.07|13.46|13.2|11.9|12.09|12.32|12.15|11.49|11.76|4.31|5.02|4.44|
2020-10-24 14:48:08|amer_0862|NEO.TO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.3|17.35|16.43|18.01|15.39|12.74|12.08|10.35|12.13|5.75|9.1|10.77|
2020-10-24 14:48:09|amer_0863|NEPT.TO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.14|1.15|1|1.05|0.77|0.8|0.32|0.51|0.41|0.34|0.4|0.3|0.25|0.16|0.155|0.34|0.2|0.5|1.15|2.1|2.94|2.82|3.94|6.03|5.9|4.79|4.5|3.68|2.44|1.12|0.85|0.95|2.05|2.09|2.1|2.07|1.16|2.17|2.33|2.39|3.59|2.35|2.57|2.85|4.96|4.22|2.22|2.48|3.68|3.82|3.4|2.47|2.93|1.79|2.23|2.31|1.62|1.52|1.5|1.3|1.24|1.81|1.51|1.37|1.04|1.22|4.1|3.75|4.55|5.4|4.73|4.44|6.13|4.71|3.24|2.74|4.05|3.15|
2020-10-24 14:48:10|amer_0864|NOA.TO|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.59|19.63|23.2|21.25|17.5|13.62|16.7|19.12|5.57|4.06|4.33|6.04|6.53|8.35|10.1|8.9|8.73|12.4|9.99|7.32|5.54|6.74|4.27|2.78|2.97|3.45|4.27|4.9|5.38|6.17|8.68|8.6|6.26|3.74|3.84|3|3.17|2.4|2.67|3.74|3.69|5.36|6.95|5.41|5.36|6.02|7.03|7.49|14.43|13.67|16.21|14.09|14.87|15.45|6.59|7.76|8.37|
2020-10-24 14:48:12|amer_0865|OSK.TO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.26|9.42|4.4|3.77|4.71|4.08|4.4|2.7|2.6|1.9|2.1|1.19|1.2|1.04|2.63|2.64|2.72|5.43|3.92|4.37|3.39|2.39|1.95|2.58|3.14|3.15|3.47|3.2|3.91|2.44|3.9|3.42|
2020-10-24 14:48:13|amer_0866|PBL.TO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12|10.6|12.98|9.45|10.14|10.56|9.11|10.2|10.7|10|8.7|7.15|7.35|7|6.69|6.1|3.35|4.25|4.4|2.76|2.6|2.36|2.55|2.3|2.27|1.8|1.89|1.87|1.93|2.1|2.18|2.55|2.6|2.99|3.2|3.8|4|4.66|5.31|6.88|7.71|7.1|7.5|8.4|7.94|8.29|8.15|10.19|10.7|14.65|17|22.04|21.24|23.4|20.06|22.14|24.71|19.96|20.15|16.9|17.5|17.9|
2020-10-24 14:48:15|amer_0867|PHO.TO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.2|1.12|0.98|0.28|0.26|0.19|0.24|0.47|0.2|0.15|0.12|0.12|0.15|0.295|0.39|0.375|0.38|0.31|0.5|0.7|0.68|0.59|0.5|0.36|0.22|0.16|0.145|0.175|0.13|0.065|0.065|0.065|0.05|0.05|0.02|0.02|0.01|0.025|0.05|0.045|0.065|0.11|0.11|0.16|0.1|0.065|0.06|0.045|0.045|0.075|0.065|0.11|0.13|0.16|0.3|0.32|0.465|0.475|0.485|0.69|0.67|0.69|0.67|0.75|0.72|0.72|1.02|1.6|1.38|1.45|1.89|1.76|2.43|1.57|1.15|1.23|1.14|0.93|1.37|0.92|1.83|1.48|
2020-10-24 14:48:16|amer_0868|PIF.TO|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6720|7680|5640|4720|4520|4420|2580|950|480|680|660|470|380|500|420|320|360|180|130|60|30|10|20|15.5|10.75|7.71|8.03|8.1|18.02|15.25|14.51|17.02|16.52|17.44|18.87|14.05|11.14|9.42|11.46|15.63|13.1|13|10.07|14.15|14.04|
2020-10-24 14:48:18|amer_0869|PL.TO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.11|14.19|14.35|16.2|11.91|12.3|9.59|7.08|10.14|5.84|4.5|5.96|
2020-10-24 14:48:19|amer_0870|PLC.TO|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.717||5.0976|5.4787||5.7544|5.6093|5.8027|5.5609|4.8356|4.7872|4.7872|4.9323|5.8027|5.6093|5.5609|6.0445|7.58|7.65|7.5|7.5|7.75|7.9|7.76|7.85|8.5|8.5|7.85|9|8.74|8.51|8.9|12|13.51|12.85|12.26|10.99|11.83|12.5|13.49|15.62|15.45|17.66|18.67|19.41|22.83|26.22|24.25|25.05|22.84|25.54|28.96|27.13|29.57|18.89|22.31|27.89|
2020-10-24 14:48:20|amer_0871|PONY.TO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:48:21|amer_0872|PSN.TO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:48:21|amer_0873|PZA.TO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.15|11.2|12.4|12.7|13.25|13.27|13.59|13.41|13.97|14.1|13.67|13.56|13.33|13.75|14.75|15.1|17.2|17.18|17.17|16.47|16.16|13.99|12.21|9.01|8.96|10.37|9.99|9.77|9.85|7.28|8.23|8.4|
2020-10-24 14:48:22|amer_0874|QTRH.TO|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.7|38.25|41.9|48.4|31.4|10.45|6|4.75|1.37|3.99|2.7|2.2|0.96|1.73|1.61|2.55|4.3|4.04|3.39|2.43|1.65|1.51|0.87|0.76|0.98|0.77|0.69|1.43|2.1|5.73|6.58|5.1|3.38|2.25|2.26|1.85|1.35|1.69|1.45|2.22|1.99|2.85|2.89|3.26|4.47|6.25|6.06|8.24|5.53|5.36|5.1|4.92|5.5|4.52|4.03|4.83|3.9|3.48|3.24|3.4|3.51|3.67|3.1|2.88|2.53|1.51|2.91|3.37|2.02|2.15|2.7|1.87|2.04|2.26|1.87|1.37|1.82|1.36|1.47|1.61|1.61|1.77|1.68|2.05|1.825|
2020-10-24 14:48:24|amer_0875|RAY.A.TO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.25|6.99|6.25|6.8|6.96|7.7|8.9|8.28|7.68|9.16|10.45|10.49|8.26|8.87|6.66|7.05|6.77|7.32|6.91|3.95|5.47|6.24|
2020-10-24 14:48:25|amer_0876|REAL.TO|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.89|10.71|10.73|10.05|7.17|6.06|4.28|3.97|5.48|7.49|11.04|12.43|12.32|26.7|27.06|
2020-10-24 14:48:26|amer_0877|RME.TO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.95|11.2|16|9.5|4|4.7|4.4|6.16|9.1|9.75|7.6|7.8|9.03|10|9.78|9.25|8.88|11.34|11.25|10.95|11.79|13.1|14.09|11.33|12.83|10.84|11.15|10.35|9.68|8.755|9.43|6.54|6.18|6.1|7.08|9.3|9.75|9.94|10|10.95|14|12.45|11.5|10.09|8.86|9.27|7.9|7.2|6.55|4.2|4.17|5.7|
2020-10-24 14:48:27|amer_0878|ROOT.TO|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10|10.96|10.21|10.79|6.13|3.19|4.59|3.5|2.15|1.99|0.63|1.21|1.38|
2020-10-24 14:48:28|amer_0879|SBB.TO|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||0.25|0.25|0.36|0.24|0.18||0.12|0.12|0.12|0.12|0.12|0.2|0.25|0.25|0.25|0.16|0.16|0.16||0.15|0.07|0.03|0.06|0.05|0.17|0.11|0.2|0.15|0.9|1.53|1.19|1.07|1.24|1.09|0.9|0.6|0.66|1.05|1.4|1.24|1.18|2.27|3.23|2.63|2.16|2.1|1.68|1.34|0.69|0.51|0.76|0.92|1|1.44|1.37|2.39|4.65|4.62|6.77|6.35|3.48|3.99|2.63|1.88|3.23|2.78|1.59|1.11|0.91|0.82|0.79|0.86|0.54|0.335|0.34|0.455|0.45|0.6|0.91|1.28|1.26|1.15|1.71|2.09|2.24|2.21|1.5|1.57|1.19|1.24|1.17|1.385|1.83|1.79|1.21|1.96|2.56|
2020-10-24 14:48:30|amer_0880|SGY.TO|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.24|0.15|0.15|0.21|0.325|0.275|0.475|0.625|0.615|0.75|1.035|1.95|1.875|1.75|1.5|1.05|1.25|1.375|1.8|2.425|3.275|3.375|4.75|5.125|7.45|7.225|7.65|6.5|6.61|7.005|7.25|7.2|5.85|5.68|4|3.85|2.81|2.35|2.56|4.79|2.71|1.75|1.65|1.82|2.72|3.2|7.65|5.45|5.75|7.9|9.07|9.99|7.5|9.21|8.74|7.06|7.13|5.49|3.12|5.76|5.99|6.71|6.02|7.73|6.07|2.84|3.49|3.42|3.32|2.15|2.28|2.45|2.95|3.37|2.86|2.1|2.1|2.15|2.07|2.4|2.65|1.5|1.52|1.24|1.12|1.13|0.275|0.34|0.19|
2020-10-24 14:48:32|amer_0881|SOT.UN.TO|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.93|7.08|7.12|7.09|7.68|7.81|8.34|8.01|8.11|7.95|8.11|8.19|7.52|7.6|7.88|5.9|6.1|5.93|6.18|5.84|3.35|3.68|3.62|
2020-10-24 14:48:33|amer_0882|SOX.TO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:48:33|amer_0883|SVM.TO|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||3|2.67|3.3333|1.9333|1.8667|1.3333|0.9333|1|1.2333|0.9|0.5667|0.3333|0.5|0.3667|0.2333|0.1333|0.2667|0.1667|0.1667|0.1|0.1|0.0667|0.0366|0.0266|0.04|0.0366|0.0466|0.1834|0.5333|0.1967|0.74|1.7333|0.7167|0.4167|0.2333|0.29|0.5433|0.8967|1.24|1.8967|6.2|4.8833|3.91|5.8133|6.92|6.2833|7.3667|9.7|8.47|5.99|2.7|2.11|2.77|4.01|5.49|7.09|7.33|6.67|8.57|10.28|15.3|9.78|8.96|6.9|6.56|5.89|6.02|5.18|3.4|2.71|3.15|2.58|2.2|2.19|1.74|1.59|1.59|1.27|0.935|0.68|2.32|3.52|3.36|3.36|5.32|3.88|3.44|3.6|3.38|3.6|2.99|2.99|3.36|3.15|5.37|7.27|5.37|7.05|9.63|
2020-10-24 14:48:35|amer_0884|TCW.TO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.75|0.5333|0.4667|0.4834|0.9917|1.1083|1.125|1.5|2.2|2.15|2.5833|2.5167|3.2083|2.5|2.1333|2.915|2.9833|2.8167|3.4167|3.2083|3.3233|3.725|4.6667|5.8333|6.85|8.2|10.8333|12.55|15.45|21.175|28.205|26.5|21.01|17.18|18.76|23.55|22.15|19.56|17.58|21.09|22.47|13.4|7.19|7.12|8.59|13.24|14.29|14|14.52|17.03|20.69|21.9|25.69|15.78|17.37|14.33|10.75|13.36|12.99|13.45|14|13.79|12.75|14.23|17.56|11.88|5.65|3.65|4.15|1.21|0.465|1.17|2.26|3.28|4.84|4.14|3.42|4.69|4.05|2.98|3.12|2.3|1.42|1.34|1.05|0.96|1.13|0.45|0.84|1.11|
2020-10-24 14:48:37|amer_0885|TGO.TO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.39|9.75|5.38|4.5|5|4|3.8|3.85|4.9|4.95|5.1|5.19|5.9|5.58|7.93|9.7|10.43|10.5|10.45|10.11|10.43|10.92|10.07|9|7.68|6.23|6.7|4.61|5.24|4.42|6.59|7.2|5.41|5.15|5.2|5.63|5.05|4.85|4.5|3.9|5.1|4.58|4.35|5.18|7.14|8.63|10.67|10.7|11.3|9.99|8.63|6|6|6.63|
2020-10-24 14:48:39|amer_0886|TGOD.TO|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.89|6.18|6.75|2.67|4.83|3.19|1.89|0.73|0.3|0.36|0.26|
2020-10-24 14:48:40|amer_0887|TGZ.TO|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.7|14.4|13|13.2|10.35|10.75|11.35|8.4|11|11.1|5.3|2.95|3.35|2.475|4.5|3.75|3.85|2.375|3.3|3.6|2.75|2.65|3.65|5.95|5.35|4.7|4.15|3.37|2.93|2.94|4.45|4.82|3.79|3.94|3.8|4.07|5.2|6.87|6.89|12.95|13.47|
2020-10-24 14:48:41|amer_0888|TMD.TO|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.9|16.5|7.5|7.2|7.2|10.2|9.9|12.9|11.4|9.15|24.6|42.3|33|40.8|45.6|42.9|49.2|36.9|39.9|37.2|23.4|17.4|13.5|29.4|70.8|76.2|70.8|41.7|52.5|45.3|40.2|31.8|26.7|24.9|12.45|19.8|10.5|4.2|8.4|11.25|7.05|7.49|2.61|1.77|3.35|3.09|1.35|0.7|0.315|1.14|0.95|
2020-10-24 14:48:43|amer_0889|TMR.TO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.65|5.9|6.1|8.9|15.05|17.22|15.78|16.02|14.54|9.45|10.8|7.79|6.28|4.95|6.9|4.06|5.99|4.5|3.69|0.45|1.59|1.26|
2020-10-24 14:48:44|amer_0890|TNT.UN.TO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.5|7.33|6.25|6.17|6.11|5.8|6.94|6.48|6.01|5.96|5.9|5.5|5|5.75|5.88|6.37|6.18|6.13|6.15|6.47|6.7|6.44|6.71|6.5|5.71|6.68|6.67|6.93|7.27|4.69|5.65|5.68|
2020-10-24 14:48:45|amer_0891|TOT.TO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.6|0.5|1.7|1.58|1.08|0.93|1.22|1.08|1.23|1.76|2.02|1.6|1.48|1.86|1.8|1.69|2.05|2.2|2.7|4.1|5.14|6|6.22|6.24|6.56|8.76|10.91|13.51|16.96|17|16.38|12.64|11.22|11.49|11.1|7.65|5.47|8.25|7.6|5.76|4.58|3.39|3.95|4.85|6.93|8.72|8.21|9.34|13.99|16.57|15.12|11.91|16.97|15.64|13.69|15.9|14.72|14.16|15|17.97|19.79|20.36|23.18|19.41|13.15|15.09|15.42|16.88|13.66|11.95|13.3|13.22|15.25|14.06|13.08|14.76|15|13.74|11.45|10.99|9.99|9.78|8.04|6.34|6.22|1.7|2.14|2.17|
2020-10-24 14:48:47|amer_0892|TRL.TO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.73|9.67|9.75|9.7|9.8|9.8|10.12|9.8|8.505|6.95|6.19|5.09|4.25|3.76|1.6|2.3|2.93|2|2.05|1.59|1.2|1.12|
2020-10-24 14:48:48|amer_0893|TRZ.TO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||9.5834|9.6667|10.5|9.25|10.85|11.3|12.65|11.75|9.3|4.65|6|6.85|7.5|7.6|7.35|8.05|9.8|8.85|8.8|9.5|11.9|5.9|7.65|7.1|7.28|5.93|6.2|4.7|4.56|6.9|11.6|16.48|20.8|22.5|22.75|24.65|22.6|18.5|20|23.82|25.64|24.5|31.7|35.74|34.65|37|29.5|22|20|11.04|10.76|8.69|10.16|16.8|24|12.52|10.12|15.13|18.82|11.75|11.15|5.89|7.14|5.88|3.2|5.35|6.05|5.05|8.63|10.65|12.57|8.27|9.275|8.21|8.75|6.1|7.7|7.7|7.55|8.05|6.91|6.31|5.66|5.22|5.71|10|11.08|8.2|8.25|7.08|6|5.06|12.39|14.72|16.19|8.77|5.6|3.8|
2020-10-24 14:48:51|amer_0894|TSU.TO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.5915|1.3616|1.4147|1.2379|0.9195|0.8842|0.9903|0.7427|0.7427|2.405|1.5915|7.0027|10.9639|7.4271|8.8418|8.2052|9.5492|7.7808|1.4147|0.9903|0.9903|1.0964|0.8488|0.7073|0.7427|1.4147|1.2025|2.6525|2.4757|2.6525|5.8356|9.1248|9.4784|8.1345|5.6588|4.0672|3.0062|2.0513|1.9806|1.5915|1.0964|0.5482|1.6623|0.7604|0.4244|0.1592||0.4067|0.3183|0.2299|0.0884|0.1238|0.4775|0.6189|0.1415|0.0672|0.07|0.11|0.105|0.06|0.025|0.04|0.035|0.03|0.03|0.025||||||||||||20.51|24.21|26.55|26.87|25.25|26.71|26.96|27.28|30.07|30|30.23|41.32|37.38|65.49|88.1|
2020-10-24 14:48:53|amer_0895|TWM.TO|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.55|2.09|1.5|1.41|1.46|1.29|1.48|1.58|1.49|1.32|1.39|1.52|1.34|1.23|1.42|1.27|1.46|1.37|1.12|1.15|0.45|0.8|0.76|
2020-10-24 14:48:53|amer_0896|USA.TO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.2|18|15.36|13.08|7.2|8.4|7.92|6|9|4.92|2.52|4.8|6.84|4.8|4.8|11.04|20.52|48|21.6|12|11.88|7.56|7.44|7.8|5.52|16.8|13.44|11.64|21.48|24.84|19.8|18.48|18|16.8|14.76|7.2|3.48|3.24|5.28|7.8|8.04|9.6|7.44|10.8|12.48|18.84|16.08|23.4|25.2|13.08|7.44|13.92|12.96|7.44|4.02|3.24|3|3.48|3.78|3.12|2.76|2.28|2.64|2.16|1.08|3.66|4.92|3.84|3.75|4.06|3.58|5.7|5.12|4.29|4.06|2.8|2.34|2.55|3.04|3.57|3.8|2.1|3.31|3.4|
2020-10-24 14:48:55|amer_0897|VFF.TO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.24|11.26|11.49|6.2|5.9|6.8|6.56|7.4|6.1|5.19|3|2.34|2.8|3.05|3.35|2.9|2.51|2.35|2.45|1.65|1.4|0.9|0.75|0.51|0.7|1.15|1.16|1.35|1.24|1.22|1.4|1.18|1.3|1.26|0.8|0.8|0.84|0.85|0.68|1.1|1.33|1.58|1.37|1.13|0.83|1.07|0.97|0.88|0.78|1.5|1.65|1.4|1.46|1.84|1.99|2.84|7.57|5.28|5.81|6.55|5.16|21.31|13.14|12.39|7.03|3.47|6.91|6.12|
2020-10-24 14:48:57|amer_0898|VLE.TO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.2|1.5|1.9|1.7|2|1.55|2.5|5.1|5|8|7.5|2.5|3.15|3|3|5.3|6.5|7.3|10|2.5|1.9|1.9|1.65|2|4|9|3.85|4.4|3.7|4.55|2.6|1.49|2.19|1.9|1.64|1.23|0.95|0.87|0.44|0.41|0.43|0.59|0.55|0.33|0.62|0.61|0.5|0.51|0.68|0.74|1.19|0.88|0.87|0.67|0.64|0.45|3.75|4.3|3.92|4.43|3.36|2.6|2.07|2.26|0.53|0.265|0.305|0.315|
2020-10-24 14:48:59|amer_0899|VMD.TO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.1|3.17|4.62|6.56|5.06|7.01|9.11|9.14|8.06|6.05|13.31|11.26|
2020-10-24 14:49:00|amer_0900|VNR.TO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:49:00|amer_0901|WDO.TO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||4|4.3|4.15|3.5|3.35|4.05|3.4|3.85|3.25|3.9|4|3.25|2.5|2.8|1.9|2.2|2.25|1.4|1.25|1|1.1|1.6|1.5|2.23|3.3|2.6|3.6|2.5|2.6|3.6|3.95|3|2.5|2.29|1.61|1.15|1|0.99|1|2.2|2.08|1.65|2.27|1.75|1.35|1.69|1.48|1.41|1.15|0.8|0.97|1.49|1.83|2.1|2.64|2.24|2.3|2.75|2.71|2.71|2.44|2.65|1.64|1.42|0.85|1|0.87|0.56|0.4|0.6|0.63|0.78|0.87|0.73|1.27|1.15|1.03|1.02|1.29|1.7|2.02|2.35|2.22|3.79|2.92|2.07|2.11|2.02|3.26|3.52|4.43|4.57|5.5|6.32|10.23|9.05|11.45|13.94|
2020-10-24 14:49:03|amer_0902|WPRT.TO|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.13|17.5|53.375|49|61.25|43.925|28|36.75|18.9|19.985|29.715|15.75|11.375|9.8|4.9|4.76|6.125|5.495|8.75|6.195|5.6|5.775|5.88|4.97|4.725|3.535|3.08|3.255|4.235|4.375|5.425|11.165|9.695|9.625|10.675|17.85|5.25|6.47|6.94|9.06|12.5|14.52|18.98|16.73|18.87|17.56|25.68|24.02|29.56|33.37|37.11|38.32|30.32|28|28.99|33.44|25.46|20.97|14.81|19.34|6.97|4.52|5.49|5.78|5.06|2.86|3.23|2.01|2.28|1.67|1.39|3|4|4.67|2.85|3.42|4.1|2.17|2.34|3.88|3.29|3.59|1.14|1.82|2.515|
2020-10-24 14:49:05|amer_0903|XAU.TO|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.6594|6.3824|2.876|3.5655|4.1762|4.9247|4.3436|3.5458|3.1617|2.5609|4.7277|5.9589|3.4276|2.8071|2.2161|1.82|2.56|2.14|2.14|2.04|2.73|2.34|2.38|
2020-10-24 14:49:06|amer_0904|XTC.TO|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||2.7|3.3|3.5667|3.6667|4|5.0334|5.5|5.1667|5.2|4.625|3.5|4.5|4.2|4.475|4.625|4.25|3.375|3.375|3.875|3.25|2.45|3.1|2.875|3.625|4.575|6.1|6|6.9|6.55|7.25|6.75|6.25|6.5|6.6|7.25|7.6|5.1|4.65|4.4|4.25|3.96|3.5|4.1|3.8|4|4.62|4.91|3.61|4.21|3.2|1.9|1.1|1.05|1.1|1.9|2.25|2.71|3.05|3.49|3.79|4.26|4|3.27|3.3|4.92|4.89|4.98|6.18|6.18|5.95|6.55|8.4|8.9|10.9|9.15|11.94|15.1|15.7|14.74|16.87|15.35|12.44|11.82|10.76|10.98|10.94|10.04|9.88|9.2|8.81|10.02|9.18|9.65|7.93|7.07|8|6.09|6.78|7.25|
2020-10-24 14:49:08|amer_0905|Y.TO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.1|9.01|11.25|11.2|20.83|24.55|18.05|14.89|18.76|15.38|18.88|15.49|15.02|20.79|18.32|20.97|17.65|7.51|7.06|9|8.41|6.98|10|8.15|5.99|6.65|7.18|8.32|9.21|6.77|9.07|11.34|
2020-10-24 14:49:10|amer_0906|CNNX.CN|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:49:10|amer_0907|CURA.CN|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:49:10|amer_0908|CWEB.CN|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:49:10|amer_0909|FIRE.TO|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||1350|590|630|675|435|215|155|95|90|50|20|35|50|25|20|20|25|12|9|9|4.5|5.5|4|3|2.5|3|2.5|4.5|7.5|6.5|11.25|7.5|8.25|9|25|19.75|13|9|8|6.5|33|24|11.25|13|24|21.75|24|19|14|11|4|2.75|2|2.25|1.25|2|2.25|3.75|3.5|5.75|||||||||||||0.375|0.35|0.44|0.33|0.21|0.17|0.145|0.48|0.335|0.375|1.4|1.58|1.75|1.23|1.61|2.7|1.55|1.64|2.11|1.49|2.04|1.55|1.05|0.64|0.29|0.25|0.15|
2020-10-24 14:49:12|amer_0910|HMMJ.TO|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.25|8.51|9.99|23.33|15.15|18.1|23.96|15.85|21.72|18.22|11.53|8.14|5.65|6.82|5.68|
2020-10-24 14:49:13|amer_0911|HUGE.CN|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:49:13|amer_0912|LABS.V|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:49:13|amer_0913|OILS.CN|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 14:49:13|amer_0916|HYG.TO|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 15:28:41|pink_usa_0000|EDCFF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.6654|0.4237|0.6786|0.5559|0.705|0.815|0.8145|0.6549|0.75|1.4|1.28||0.72|0.63|0.3897||0.001|0.15|0.1||||0.13|0.17|0.2017|||0.275|0.21|||||0.8|1.012|0.7325|||0.5566|0.22|0.17|0.18|0.18|0.18|0.18|0.15|0.08|0.07|0.0973|
2020-10-24 15:28:41|pink_usa_0001|WOLWF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.05|19|18|21.05|25.95|25.4|26.85|22.9|28.65|26.8|28|29.95|22.63|25.85|25.85|27.85|30|31.1|35.32|30.16|32.6|30.3|32.985|34.33|29.69|23.78|22|20.55|18.32|15.61|15.85|15.41|17.6|17.76|20.12|20.03|19.79|21.48|19.9|22.2|19.93|21.2|22|23.03|25.47|24.48|21.97|26.5525|26.12|
2020-10-24 15:28:42|pink_usa_0002|WEBNF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.9376|12.0811|14.02|14.7658|22.2232|22.4718|25.3554|17.4007|22.3227|22.5712|24.6892|23.2374|18.2161|20.0258|22.5414|21.3383|25.6537|26.9562|31.7389|25.6636|30.3568|28.7957|31.371|31.4705|27.8909|26.7275|29.4719|24.4605|21.1593|23.16|22.68|20.7|22.24|23.3|26.53|23.52|25|24.25|22.095|21.26|18.95|16.77|18.78|19.74|19.57|16.18|9.03|12.55|12.154|
2020-10-24 15:28:44|pink_usa_0003|QUBSF|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.3962|2.1299|||1.7678|1.6507|2.0234|2.4707|2.7689|2.4175|2.2897|1.9169|2.3962|2.3749|2.5027|2.9286|2.5346|2.5559|3.1416|2.7476|2.6092|2.737|3.2481|2.8754|2.4707|3.0351|4.4728|4.5793|4.9734|5.6443|4.3131|3.9936|3.3546|1.7572|1.9915|1.3845|1.5974|2.6624|2.7157|2.7689|2.1086|2.9925|2.737|2.3749|2.0447|1.5974|1.6187|1.8104|1.1821|1.4164|1.7252|1.9489|1.3419|1.5229|1.033|1.1608|1.2034|1.3094|2.1938|2.5772|2.6624|2.8786|2.95|3.073|2.1|2.32|2.44|3.05|4.15|4.65|3.96|4.5|4.9|3.94|4.14|4.13|4.06|4.305|5.05|2.265|2.6|3.16|
2020-10-24 15:28:45|pink_usa_0004|CHEOY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.75|28.4||30.55|35.31|40.6|43.45|38.4|22|32.55|31.85|33.6|35.42|41.732|33.96|27.66|28.07|26.18|26.07|28.96|30.5076|31.443|34.75|29.75|29.94|33.23|38.09|45.69|54.57|44.3|51.4|58.53|63.72|66.12|69.88|73.29|72.72|62.63|62.64|73.5|71.4|78.94|59.49|67.27|70.54|
2020-10-24 15:28:46|pink_usa_0005|BOALY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||19.875|19.75|21.125|21.5|19.875|20.5|20.875|20.375|20.875|22.5|23|24.75|24.875|19.75|19.25|15.25|11.75|11.625|11.25|13.5|13|12.438||4.625|4.5|4.5|4.875|6.5|5.5|6.5|8.1|8.7|9.5|9.3|10.9|13.35|15.4|15|19.65|17.9|20.4|21.9|18.5|19.9|24.5|23.5||22.5|22.85|23.9|27.3|29.05|26.8|21.76|22.3|19.2|16|12.7|10.65|13.35|23.35|22.1|20.4|14.85|17.8|20.05|21.15|17.33|14.73|15.37|15.45|13.4|15.66|18.78|21.18|15.87|18.25|16.88|20.87|20.1|17.17|17.15|19.82|17.47|15.92|15.96|18.7|18.18|21|16.7|17.54|22.01|22.49|24.63|23|19.48|19.86|13.84|13.56|14.38|12.31|12.32|6.54|9.79|13.775|
2020-10-24 15:28:48|pink_usa_0006|CHPRF|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.25|0.1672|0.1232|0.09|0.1084|0.12|0.12|0.155|0.185|0.1691|0.35|0.878|0.805|0.84|1.1527|0.9124|1|0.9472|0.8058|1.619|2.15|1.594|1.84|0.938|1.9402|2.1106|
2020-10-24 15:28:49|pink_usa_0007|SKHHY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.8||||10.65|12.21|12.55|12.85|13.92|14.2|14.57|13.28|14.77|15.31|16.2|16.48|15.3|15.02|15.64|17.08|12.98|12.46|13.78|16.17|16.73|15.61|16.46|17.77|16.43|17.925|17.51|18.425|17.805|15.66|17.425|19|19.11|20.205|13.7105|21.765|23.93|
2020-10-24 15:28:50|pink_usa_0008|BXBLY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.15|9.25|12.65|12.36|13.2|9.12|12.11|14.45|15.5|15.61|11.75|15.32|14.26|13.19|14.24|16.2|17.67|17.01|17.5|17.68|17.101|17.56|16.585|17.16|18.07|16.14|14.78|16.4|18.04|18.52|18.34|18.2|14.295|14.77|14.1|15.675|15.47|13.37|15.55|14.435|16.66|17.605|15.21|16.35|13.7|15.17|14.84|
2020-10-24 15:28:51|pink_usa_0009|CMWAY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||51.25|53|54.3|41.95|51.05|51.15|55.5|54.84|43|51.35|51|55.91|57.95|66.6|70.89|62.84|67.44|69.7|71.37|76.14|66.25|69.18|71.1|65.955|54.5|57.69|54.27|54.37|56.34|61.11|65.19|63.68|59.43|63.115|56.32|55.21|49.36|51.87|50.555|56.59|54.01|55.815|38.84|49.23|46.84|
2020-10-24 15:28:52|pink_usa_0010|MQBKY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.225|22.8854|23.32|29.945|50.774|47.594|47.6258|33.5808|37.736|39.8984|39.856|34.98|21.9208|27.083|31.2382|28.62|31.959|39.8136|40.9054|40.015|47.8484|48.14|53.4|56.61|49.965|45.91|60.5|61.84|55.695|57.175|47.735|50.15|62.74|65.06|66.748|67.86|72.03|78.02|78.755|90.7|88.17|75.92|94.36|89.82|85.46|96.825|52.6|84.2|90.93|
2020-10-24 15:28:53|pink_usa_0011|CCLAY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.4375|2.5|2.4375|2|1.925|2.656|2.3|2.55|2.7|3.35|3.05|3.675|3.15|3.2|3.4|3.85|4.025|4.8|5.15|5.25|5.15|6|6.55|5.725|5.95|5.85||5.2|5.625|6.075|7.375|8.125|8.25|8.275|8.165|7.095|5.8|6.42|5.785|6.93|8.88|10.105|10.45|10.33|11.84|11.25|12.275|12.085|11.45|12.16|12.865|13.72|14.205|14.43|15.185|11.67|11.475|10.755|10.18|9.01|7.53|7.495|8.35|6.85|6.64|6.585|6.49|6.065|7.43|7.32|8.02|7.05|6.17|6.665|6.93|7.025|6.995|5.87|6.03|7.195|7.03|7.69|5.95|6.03|7.36|
2020-10-24 15:28:55|pink_usa_0012|QABSY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.0827|9.4021|11.3755|13.4963|14.5171|14.8176|14.05|16.085|10.415|12.03|13.535|14.625|22.53|22.75|19.905|23.025|23.98|19.115|21.13|19.35|18.49|21.405|24.1375|10.04|12.66|15.652|
2020-10-24 15:28:56|pink_usa_0013|SKHCF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.8|8.85|8.75|9.75|12.35|14.1|13.35|8.45|10.41|11.73|12.2|13.54|10.94|12.04|12.52|13.5|14.03|13.8|14.58|13.51|14.71|14.9|16.178|16.07|15.01|14.762|15.24|16.71|12.7|11.8|14.16|15.89|15.89|15.53|16.61|17.31|15.98|17.7|17.1|18.05|18.465|15.23|17.34|19.1072|19|20.51|14.01|20.56|23.77|
2020-10-24 15:28:57|pink_usa_0014|CAHPF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.2776|1.1525|1.8673|1.4474|1.6082|1.2866|1.5635|1.6261|1.492|1.224|1.7601|1.5278|1.358|0.4787|0.6285|0.5137|0.7103|0.6656|0.5763|0.6522|0.6165|0.919|0.8734|0.9996|1.1898|2.1836|1.679|1.54|1.74|1.694|1.81|2.01|2.36|2.63|1.92|2.77|2.55|2.99|3.1|2.71|2.64|4.165|4.16|
2020-10-24 15:28:58|pink_usa_0015|APAJF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.4556|1.7451|1.5651|1.5651|2.3085|2.5042|2.5824|2.4259|2.9894|3.1146|3.5215|3.5371|2.9894|3.8345|4.1475|4.0654|3.9128|4.5592|4.8675|4.304|4.3823|4.2414|4.6092|5.211|5.0944|6.1766|6.9736|6.3261|6.4357|6.0969|6.3261|6.9936|6.0471|6.2763|6.6648|6.7445|6.4755|6.5453|5.9|7.43|7.02|6.23|6.972|7.5326|7.715|7.54|6.23|7.72|7.47|
2020-10-24 15:28:59|pink_usa_0016|ASXFY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.94|32.3|38.1|34.75|33.27|27.7|32.02|33.75|30.82|30.64|33.48|37.92|31.08|32.6|32.95|32.98|34.08|31.07|29.48|31.42|30.94|27.65|30.66|31.23|36.96|37.15|36.55|37.37|41.47|41.54|42.98|43.5|47.474|46.38|42.42|49.5|58.46|56.26|56|49.21|56.62|59.615|
2020-10-24 15:29:00|pink_usa_0017|MCQEF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.95|20.5|20.6|28.6|51.05|45.1|46|34.95|34.1|37.6|36.65|31.75|23|24.75|29.1|25.7|30.45|37.54|38.25|41.05|49.61|48.75|53.05|54.75|52.5|45.3||63.05|58.6|51.75|49.7|54.05|63|64.05|67.06|68.7|72|79.88|80.1|90.75|82.76|73.5|89.25|83.5|81.8|96.1|54.25|85.75|88|
2020-10-24 15:29:01|pink_usa_0018|NNCSF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.96|0.89||0.9||0.64||0.54|0.535|0.55|0.455|0.62|0.8|0.85|0.7|0.68|0.887|1.09|1.34|1.46|1.03|1.35|1.6|1.7|2.62|2.22|2.37|1.8|2.15|2.148|1.95|2.35|2.35|2|3|3.86|4.084|4.5|3.59|4.56|3.97|
2020-10-24 15:29:02|pink_usa_0019|BMBLF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.3473|4.768|3.6648|4.4875|6.1479|5.7964|6.3573|4.3473|5.6187|6.6845||5.9834|6.4602|6.937|6.8341|6.2638|7.0304|8.5543|8.3674||8.1056|7.9|8.6|8.79|8.15|8.31|8.72|6.6|7.3839|8.2||9.75|9.19|9.19|7|7.4|6.95|7.7|7.6|6.875|7.58|7|8.4|8.4|7.6475|8.1|6.4|7.6|7.49|
2020-10-24 15:29:02|pink_usa_0020|LLESY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.15|5.1|4.5|5.7|9.33|9.36|7.81|6.55|7.38|8.54|9.47|9.65|7|7.49|7.62|8|8.15|9.98|10.64|7.89|9.47|9.88|11.1|12.48|12.89|12.98|12.62|11.29|9.09|9.79|10.547|8.97|10.74|10.52|11.71|12.77|14.265|12.72|13.4|14.89|13.665|7.975|8.675|9.59|11.32|12.54|6.05|8.45|7.94|
2020-10-24 15:29:04|pink_usa_0021|ARLUF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.2|2.25|2.45|2.65|4.8|3.65|4.1|2.95|3.35|3.05|3.45|2.44|1.83|2.33|3.27|2.55|2.96|3.59|3.83|3.78|4.53|4.163|4.926|4.97|5.196|5.261|6.2935|5.95|6.3|6.54|7.35|9.76|12.2|11.41|14.125|16.64|16.7915|18.14|18.185|23.43|20.03|15.16|17.94|21.379|20.402|23.3915|13|18.5|22|
2020-10-24 15:29:05|pink_usa_0022|AGLDF|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.09|0.13|0.1|0.125|0.105|0.12|0.1|0.085|0.07|0.05|0.04|0.05|0.04|0.05|0.052|0.06|0.15|0.2|
2020-10-24 15:29:05|pink_usa_0023|ALMFF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.46|0.325|0.205|0.29|0.27|0.29||0.225|0.175|0.155|0.13|0.1|0.11||0.26|0.41|0.85|1.3|1.46|1.26|2.41|1.98|2.1|2.3|2.71|2.55|3.3|2.96|3.25|3.37|4.3|4.7|7.16|5.774|5.6325|7.12|8.56|10.45|16.174|15.89|18.69|15.58|22.29|24.38|22.86|24.3|15.96|22.18|25.76|
2020-10-24 15:29:07|pink_usa_0024|DXSPF|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.51|||||0.68|0.74|0.78|0.91|0.98|0.935|0.72|0.88|0.985|0.96|1.01|1.04|1.09|0.95|1.02|0.88|0.95|1.09|1|5.814|5.81|5.64|5.01|5.45|5.85|7.09|6.54|7.13|7.49|7.245|7.335|7.675|7.1125|7.3825|7.18|7.7|8.83|8.85|8.185|8.19|5.52|6.57|6.41|
2020-10-24 15:29:08|pink_usa_0025|GMGSF|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.14|0.35||0.59|||||0.68|0.75||||0.7225||4.794|4.82|4.98|4.38|4.58|4.29|4.24||4.8401|5.11|5|4.7|4.27|4.25|5.16|5.37|5.3|5.32|6.08|6.12|6.39|6.586||7.33|7.26|7.68|9.55|10.48|10.365|9.55|7.5|10.3|12.77|
2020-10-24 15:29:08|pink_usa_0026|IAUGY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.1414|14.1906|16.5984|19.0061|18.2889|15.0615|18.0328|19.252|17.8996|19.0266|14.1189|16.0041|18.1352|17.6639|23.4426|25.0717|30.4816|25.502|28.3402|26.5574|26.5061|27.8586|27.0697|26.1373|23.6783|21.6701|17.7459|20.0615|21.7111|21.0553|21.2295|22.582|22.7561|26.834|25.2563|28.6885|30.0717|31.9826|26.0246|24.35|27.03|28.2|26.27|27.57|18.33|19.13|16.01|
2020-10-24 15:29:10|pink_usa_0027|KSKGF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.9531|2.1436|3.668|5.0494|6.7357|8.4792|7.9076|7.717|11.1944|9.9464|8.927|9.0032|6.669|5.7163|5.9354|5.1637|5.7639|3.9919|2.6104|1.0766|1.3433|0.9337|0.95|0.74|0.75|0.57|0.63|0.2107|0.42|0.1505|0.24||0.16|0.178|0.174|0.17|0.211|0.34|0.24|0.19|0.14|0.121|0.109|0.189|0.2719|0.273|0.258|0.265|0.5773|
2020-10-24 15:29:11|pink_usa_0028|RMSYF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.8|6|||9.9111|10|12.7|11.25|15.0266|17.3|19.35|||20.75||24.43|24.65|30.95|31.95|32.25|34|40|44.8|44.05|43.65|47.9|50.08|48.05|40.55|47.86|48.3|55.052|60.38|50.84|52.64|54.9|51.93|55.19|47.09|39.59|38.54|40.25|41.56|50.83|43.64|52.22|36.82|44.59|47.72|
2020-10-24 15:29:12|pink_usa_0029|RMYHY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.8||13.27||13.3|14.25|12.48|14.02|12.11|10.15|10.07|10.3|10.65|12.56|10.87|12.96|9.88|12.72|12.35|
2020-10-24 15:29:12|pink_usa_0030|SFDPF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.7928|0.8531|0.9835|1.1541|1.1842|1.0036|0.9735|1.124|1.2545|1.4351|1.2043|1.385|1.6057|1.5556|1.666|1.7764|1.7914|1.5756|1.5054|1.4652|1.5355|1.7262|1.6158|1.7563|1.4452|1.3649||1.25|1.54|1.79|1.69|1.77|1.8|1.9308|1.98|1.89|1.75|1.63|1.58|1.59|1.65|1.742|1.43|1.42|0.99|1.41|1.61|
2020-10-24 15:29:13|pink_usa_0031|WHITF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.4|4.65|6|6.99|7.25|7.2|6|5.84|6.2|3.64|2.99|3.71|2.06|1.98|1.82|1.76|1.52|1.33|1.49|1.09|1.1|0.91|0.67|0.4809|0.4318|1|2.12|1.96|2.43|2.23|2.92|3.55|3.6|3.9|3.975|3.21|3.27|2.91|2.306|1.79|1.178|1.06|0.75|
2020-10-24 15:29:14|pink_usa_0032|OROCF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.4241|1.3245|2.3403|1.2847|1.9818|3.635|2.8084|2.3204|0.8963|1.4241|1.8324|1.9121|2.2905|1.5934|1.441|1.2648|2.1611|2.2122|2.0515|2.1511|2.3512|2.1551|1.6998|1.4839|1.2349|1.7528|2.3403|3.5543|2.7188|3.1837|2.1591|2.7748|3.7445|5.57|4.13|3.8625|3.26|2.3|2.52|2.0127|1.72|1.97|1.2457|1.62|1.83|
2020-10-24 15:29:16|pink_usa_0033|ASAGF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.15|1.4|1.15|1.12|1.3|1.3|1.28|1.3|1.55|1.5|1.65|1.57|1.22|1.41|1.34|1.16|1.36|1.25|1.38|1.15|0.968|1.16|1.19|1.13|1.13|1.21|1.235|0.945|0.92|0.94|0.98|1.35|1.36|1.19|1.23|1.37|1.22|1.02|0.8779|0.938|0.875|0.752|0.69|0.704|0.68|0.7695|0.7066|0.72|0.817|
2020-10-24 15:29:17|pink_usa_0034|BKQNY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.66|15.92|16.31|19.7|17.46|19.8|21.76|23.79|23.84|20.82|19.52|20.95|19.44|16.62|18.08|17|15.24|17.62|17.79|18.27|17.6|20|19.28|16.705|14.86|15.8|13.45|13.37|13.25|13.1|10.16|6.18|7.9291|8.205|
2020-10-24 15:29:18|pink_usa_0035|DMZPY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.5|22.2|19.85|17.16|18.1|16|20.05|18.65|14.71|16.38|13.75|15.96|18.8|15.73|24.7|28.07|
2020-10-24 15:29:19|pink_usa_0036|SSLZY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.44|4.544|5.285|3.7001|4.87|4.7901|4.96|5.7101|2.4401|3.59|3.43|
2020-10-24 15:29:19|pink_usa_0037|STOSF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.3659||10.923|10.6395|11.9126|11.7969|12.1975|9.4019|11.0312|11.6544|14.5836|12.5982|9.0458|11.3962|12.8831|10.0162|10.5237|10.5148|11.2004|10.0429|12.527|11.4764|11.0313|12.1886|10.221|5.3776|4.6742|5.1016|2.9826|2.26|2.79|3.46|2.895|3.04|2.71|2.15|3.25|4.32|3.78|4.75|5.17|3.79|4.74|4.896|5.176|5.65|2.348|3.48|3.35|
2020-10-24 15:29:21|pink_usa_0038|TLSYY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||77.252|94|103|118.752|26.125|26.5|23|21.5|15.875|18.625|17.01|13.35|12.85|14.4|14.35|13.41|13.24|12.9|12.3|14.87|16.65|19.48|17.3|18.33|16.77|18.92|19.45|18.97|16.1|15.03|13.47|14.43|13.86|15.98|18.74|20.05|19.35|20.75|20.7|20.6|15.1|12.47|11.83|13.52|14.64|15.22|13.95|14.38|12.9|14.13|14.76|15.83|14.39|17.47|17.23|19.51|20.07|23.65|23.632|21.73|23.2|23.41|23.48|24.86|23.63|24.88|24.18|23.115|20.41|18.81|19.71|21.75|19.81|19.32|17.645|16.49|13.57|14.65|12.04|10.385|11.485|10.395|11.74|13.45|11.655|13.02|9.82|11.97|9.95|
2020-10-24 15:29:23|pink_usa_0039|TTRAF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.008|0.011|0.009|||4.4375|3.2569|3.5||2.5|2.5|2.7|2.8|2.75|2.55|2.5|2.45|2.8|3.35|3.25|3.6|3.25|3.45|3.45|4.15|3.84|3.16||2.8|2.73||3.4|3.65|3.85|3.4|4.35|4.46|4.35|2.15|2.4|2.3548|2.85|2.904|3.1|2.68|2.859|2.66|2.87|2.98|3.13|3.1|3.5|3.44|3.87|4.04|4.734|4.694|4.32|4.69|4.72|4.73|4.96|4.736|4.875|4.812|4.58|3.98|3.73|3.95|4.23|3.88|3.85|3.46|3.285|2.82|2.94|2.41|2.09|2.3|2|2.32|2.66|2.38|2.65|1.8325|2.38|2.05|
2020-10-24 15:29:24|pink_usa_0040|SKLTY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.9|28.51||31.15|||32.91|32.91|32.91|32.91|32.91|32.91|29.04|30.6504|
2020-10-24 15:29:25|pink_usa_0041|CWLDY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.14|17.8866|||20.07|23.44|25.55|23.13|28.8|30.35|31.46|28.94|24.16|24.55|19.98|19.65|14.76|15.95||19.01|17.92|17.6|18.46|19.66|17.38||19.86||17.01|17.01|17.53|18.4|16.335|16.335|16.335|16.335|13.28|
2020-10-24 15:29:25|pink_usa_0042|TSRYY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.94|3.75|3.68|3.81|4.3|4.49|5.35|4.9|5.89|5.41|4.24|4.28|3.28|4.68|3.66|3.83|4.15|3.9|4.694|5.635|7.04|6.955|8.57|7.655|9.17|10.01|10.9175|12.35|13.13|13.05|12.7|10.085|10.53|10.65|12.49|11.41|6.442|7.88|6.49|
2020-10-24 15:29:26|pink_usa_0043|NAUBF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.7132|14.2327|14.758|16.5729|25.1698|23.4027|24.3101|19.8684|23.1639|22.6385|28.2265|25.8862|20.9191|23.4027|24.1191|23.1161|25.5042|24.9788|30.7578|25.6665|30.8533|29.0862|31.331|29.2892|27.3191|25.5997|28.2265|24.1146|21.2895|20.2964|19.49|18.51|21.66|22.9|25.85|23.13|23.95|22.8|22.33|20.72|18.48|15.79|17.79|18.5766|20|16.49|10|12.96|12.5|
2020-10-24 15:29:28|pink_usa_0044|CSLLY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.91|32.56|35.35|35.83|33.3|32.5|37.63|37.34|41.44|40.69|36.47|48.13|51.63|52.68|55.02|61.45|73.685|70.595|67.58|70.58|75.35|79.32|97.3|90.85|99.06|104.85|
2020-10-24 15:29:29|pink_usa_0045|BHPLF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.0453|5.8679|4.976|4.7711|4.4969|4.442|4.2995|9.7395|3.8052|4.8924|5.6172|5.1253|4.53|4.8924|5.0283|5.3001|6.795|8.0181|8.0634|7.9275|9.4677|10.4371|12.5934|12.1857|14.7225|15.3114||18.5277|18.0294|16.9875|22.4688|30.1246|35.8777|29.8981|30.5776|35.7418|19.932|17.8029|21.5175|22.4688|30.94|36.2401|36.251|27.8596|35.8596|39.735|44.9921|42.5821|33.7981|33.2503|32.0453|29.436|30.6682|34.9445|30.6591|27.6376|29.9943|29.8618|31.7196|32.2967|25.8664|19.171|20.6206|19.7356|18.2175|12.59|13.2516|13.74|17.45|18.25|18.5875|19.6475|20.62|23.73|21.47|24.97|23.895|23.795|28.565|28.57|23.4|27.19|18.155|25.255|25.8|
2020-10-24 15:29:30|pink_usa_0046|NABZY|price_next_month||||||||||||||||||||||12.1875|13.5|14.3125|12.25|11.625|13.1875|12.9375|11.4375|13.4375|11.1875|11.375|12.125|13.625|15.75|14.3125|14.3125|14.875|12.0625|12.875|15.9375|17.625|21.25|23.1875|21.4375|20.8125|19.875|19.8125|21.4375|20.4375|21.625|24.0625|22.5|22.8125|27.4375|30.375|34.4375|36.5|34.5|34.5|36.125|34.8125|33.3125|42.0315|48.594|38.25|39.219|35.094|34|36.0315|35.125|40.38|38.25|41.2|38.47|43.905|46.925|45.325|47.31|46.9|50.9|53.055|54.2|58.35|53.525|47.09|52.875|57.4|57.195|59.235|62.015|64.475|71.4|68.41|73.6|78.525|88.9|81.375|100.65|78.25|13.275|11.47|7.885|6|7.43|10.325|13.1|11.555|12.75|11.35|12.53|12.325|14.8|13.165|13.42|12.635|13.06|13.065|13.47|14.3|17.695|14.07|16.67|14.41|16.39|16.2|15.45|13.81|14.46|12.62|10.74|9.91|10.29|10.035|10.62|11.53|12.74|12.01|12.573|11.8|10.915|10.49|8.915|8.73|8.91|9.81|9.76|8.46|5.47|6.2898|7.05|
2020-10-24 15:29:33|pink_usa_0047|ANZBY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||3.225|3.7|3.65|4.2|5.1|4.8|4.95|5.875|6.125|6.4|8.0876|6.975|6.7626|7.2|6.5126|5.7|6.5876|7.875|7.05|6.6626|6.7626|7.025|7.55|7.4126|8.2|7.15|8.05|8.94|8.976|10.296|9.77|10.63|10.1|11.672|11.97|13.16|13.47|13.51|12.668|15.342|16.03|16.87|16.272|17.706|19.09|21.24|19.3|22.33|22.75|25.33|24.1|28.286|23.798|19.502|14.95|11.51|8.29|11.48|15.58|20.04|19.19|22.19|21|24.45|23.8|26.58|22.85|22.46|22.74|24.8|24.6|26.33|27.804|33.11|26.85|32.06|26.32|32.08|31.25|29.52|25.55|26.68|23.8|19.56|17.37|18.39|19.62|21.065|22.13|24.52|23.74|23.01|23.06|20.23|21.725|18.395|18.18|19.21|19.05|18.43|17|10.9|12.78|14.207|
2020-10-24 15:29:35|pink_usa_0048|CLVLY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.64|1.87|1.7|2.45|3.43|2.45|2.55|1.9|2.16|2.45|1.85|1.8|1.43|1.58|1.9|1.83|1.72|2|2.6|1.75|1.56|1.22|1.5|1.65|2.8|3.49|2.394|2.15|2.02|1.83|3.07|3.34|4.69|5.33|5.25|4.92|5.37|6.35|7.86|8.08|15.55|13.245|18.92|23.8|16.62|19.92|11.98|17.9|16.4|
2020-10-24 15:29:36|pink_usa_0049|NCMGY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.25|19.7|17.25|15.35|16|19.15|19.6|19.6|25.26|33.75|||10.7|22.34|21.65|23.05|33.1|33.46|31.6|28.75|40.33|40.19|42.6|40.89|36.61|32.15|29.6|24.93|28.85|23.97|20.85|9.11|10.42|7.53|10.3|10.23|8.41|8.97|10.96|9.88|10.79|9.61|13.7|19.02|15.3|14.75|18.93|14.97|17.4|18.155|15.59|16.03|14.11|16.59|18.315|22.04|23.38|21.06|17.45|23.42|22.68|
2020-10-24 15:29:38|pink_usa_0050|CSXXY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.31|15.9|16.52|14.7|17.27|17.97||16.4|16.15|16.85|17.88|20.13|23.16|20.77|21.71|20.23|14.84|19.12|19.33|21.366|23.974|13.51|25.59|31.25|
2020-10-24 15:29:38|pink_usa_0051|CMXHF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.85|23.05|23.2|23.6|28.95|29.15|33.65|29.4|33.15|36.55|37.95|35.6|28.6|33.1|36.89|39.9|46.3|55.24|61.6|56.87|60.6|60.89|64.6|64.25|64.0075|72.31|70.54|68.2395|63.83|70.75|75.19|82.25|80|75.6|96.25|99.55|104.25|109.25|118.25|144.95|152.25|134.515|139.75|152.7918|157.26|192.0045|184|201|209.45|
2020-10-24 15:29:39|pink_usa_0052|OZMLF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||49|10|39.5|61|94|115|106|85|145|170|175|14.43|8.38|10.9|9.96|8.6|7.41|7.48|5.44|3.66|4.15|2.7|3.46|3.98|3.25|2.797|2.912|3|2.78|2.54|3.75|4.4691|4.58|6.6|6|5.6022|5.92|7.1778|6.77|7.01|6.88|6.037|7.7|6.6|6.1|7.25|4.15|7.99|9.951|
2020-10-24 15:29:40|pink_usa_0053|STBMY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.19|10.86|9.8|8.99|10.32|10.31|8.1|10.86|7.84|5.56|2.21|2.46|1.33|1.19|0.54|0.625|0.4659|0.83|2.06|4.15|4.96|7.88|13.07|10.93|7.61|9.91|10.48|10.07|15.23|15.46|17.85|12.34|17.82|11.25|10.04|9.84|9.38|7.25|11.46|10.57|
2020-10-24 15:29:42|pink_usa_0054|INCZY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3|3.18|2.91|2.92|2.764|2.258|2.2|2.22|2.61|2.79|2.62|2.945|3.05|2.76|2.64|2.87|2.33|2.2|2.32|2.24|2.03|1.29|1.28|1.346|
2020-10-24 15:29:42|pink_usa_0055|TACBY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11|12.55|14.7|20|16.36|7.1|6.01|6.37|6.01|6.8|5.93|6.43|6.55|5.75|6.1|6.25|6.3|6.37|6.25|6.94|7.52|7.37|6.46|6.06|6.71|6.88|7.75|6.91|7.42|6.58|6.77|8.35|6.6937|6.75|7.03|5.98|6.87|6.16|6.71|6.29|3.16|4.66|4.84|
2020-10-24 15:29:43|pink_usa_0056|ANEWF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.55|11.25|9.95|13.65|21.95|21|23|20.85|22.8|24.2|24.85|23.45|18.15|21.62|23.84|23.01|25.5|26.5|29.47|25.48|28.75|28.48|30.5|31.95|27.35|25.775|28.1|23.96|19|19.35|17.07|18|20.81|21.73|23.44|21.76|22.49|22.16|20.87|19.82|19.87|16.64|18.5|19.5404|18.53|16.44|9.86|13.58|12.28|
2020-10-24 15:29:45|pink_usa_0057|BLSFY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1630.8|2106|3229.2|3132|2963.52|2103.84|2322|2475.36|2214|1602.72|680.4|434.16|419.04|343.44|505.44|22|25.34|||23.6|29.8|27.5|23.11|22.32|14.04|13.94|14.56|17.5|21.95|35.32|32.49|47.3|45.66|53.67|44.42|60.19|56.8|66.52|54.47|39.06|48.15|39.88|41.07|49.32|27.33|40.32|47.24|
2020-10-24 15:29:46|pink_usa_0058|ORRAF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.625|1.7188|1.825|1.9375|2.15|2.0875|2.175|2.075|2.275|2.4|3.05|2.7741|2.7875|2.7375|3.1875|3.15|3.3625|3.2437|2.9875|2.7125|2.7188|2.8188|2.5|2.6125|1.9875|1.75|1.8|
2020-10-24 15:29:46|pink_usa_0059|SHVTF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.5|2.02|2.7||3.62||4.0773||3.26||2.24|1.7105||||1.21||1.89|2.933|2.7745|4.35|3.9635|6.1435|4.8355|5.3111|5.3111|5.8165|8.2243|7.5803|5.8066|2.8141|4.7067|4.3004|4.6572|4.2806|3.587|3.0024|3.5672|4.3599|5.4003|3.8843|4.2113|3.9635|4.9544|4.9841|5.1328|4.2113|4.1221|3.9635|
2020-10-24 15:29:48|pink_usa_0060|TABCF|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.4093|5.1634|||4.5241|4.6225|4.8388|6.0977|7.0321|6.6878|5.7535|5.7535|6.9829|7.2288|8.2614|8.8515|9.4416|10.8186|13.3265|12.4905|11.9988|11.8512|11.3595|11.1136|10.6219|11.3595|13.5724|13.2773|14.8509|13.3757|12.6872|9.3433|8.6548|4.6716|4.6716|4.9175|5.7535|6.6387|6.2944|5.7043|5.3601|6.9927|6.8944|7.4943|3.3931|3.0882|2.7341|2.7538|3.0489|2.8325|3.0882|3.2652|2.9308|2.9997|3.1767|3.1669|3.2161|3.3439|3.4324|3.5601||3.44|3.29|3.4|3.47|3.762||3.6|3.22|3.27|4.16|3.39|3.3|3.4|2.85|3.34|3.11|3.256|3.3005|1.66|2.31|2.37|
2020-10-24 15:29:49|pink_usa_0061|WOPEY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.375|7.375|5.937|7.5|7.3|8.25|6.35|8.15|6.75|7.15|7.75|7.57|6.6|7.05|6.4|8.75|9.25|11.55|12.45|12.65|14.4|15.5|19.5|21.82|27.29|31|30.1|32.95|28.35|28.75|33.05|40.75|49.05|45.5|50.5|58.7|32.5|23.7|28|31.2|46|44.1|44.35|37.7|43.74|42.75|49|42|30.36|32.55|36.146|30.95|34.5|36.61|37.25|33.5|35.72|33.82|35.79|38.83|35.52|30.05|26.5|24.86|22.155|18.99|17.99|20.7|21.91|23.61|24.56|22.58|22.84|26.8|22.695|27.19|27.6|24.14|24.77|25.188|20.77|24.38|12.34|14.8101|12.42|
2020-10-24 15:29:51|pink_usa_0062|FSUGY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.8|10.06|7.28|10.4|7.55|5.67|8.9|10.37|10|8.7|6.25|4.54|2.75|2.61|2.828|2.64|3.91|5.57|7.37|8.705|9.4|8.26|8.125|8.06|6.82|6.445|5.265|6.285|11.195|12.915|11.45|14.7|14.19|20.51|23.98|
2020-10-24 15:29:52|pink_usa_0063|FSUMF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2|1.52|1.65|2.65|3.07|4.15|4.67|3.51|5.16|6.39|6.95|6.91|3.89|4.63|6.03|5|3.622|5.19|3.808|2.84|4.35|5.15|4.93|4.27|3|2.25|1.41|1.48|1.25|1.3401|1.99|2.855|3.69|4.265|4.51|3.87|4.03|3.93|3.3|3.17|2.79|3|5.51|6.57|5.58|7.4024|7.17|10.24|11.94|
2020-10-24 15:29:53|pink_usa_0064|SVLKF|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.59|1.02||1.11|1.73|2.36|2.3|2.12|2.34|2.85|3.36|2.99|2.82|3.85|3.29|2.18|0.58|0.725|0.585|0.4|0.47|0.33|0.23|0.16|0.12|0.117|0.148|0.2348|0.41|0.3594|0.457|0.47|0.362|0.2934|0.3195|0.314|0.4306|0.39|0.395|0.59|0.837|0.631|0.893|0.9|1.45|1.69|
2020-10-24 15:29:54|pink_usa_0065|NESRF|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.11||1.45|1.02|1.38|1.75|1.68|1.98|1.95|2.74|3.9|3.25|2.88|3.15|3.68|3.83|4.9|4.76|5.32|6.1|6.455|6.12|7.96|7.71|7.81|6.5288|9.97|11.16|
2020-10-24 15:29:55|pink_usa_0066|PMNXF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.5575|1.8106|1.8203|1.9955|2.784|3.1542|3.2318|3.0371|2.7937|2.5504|2.3489|2.638|2.9398|2.198|1.7814|0.476|0.4618|0.2704|0.3702|0.4195|0.2726|0.1971|0.256|0.292|0.2093|0.2555|0.3164|0.4945|0.35|0.274|0.26|0.215|0.2738|0.29|0.3639|0.3492|0.279|0.286|0.3262|0.4|0.47|0.78|0.5896|0.9072|1.01|
2020-10-24 15:29:56|pink_usa_0067|RMLRF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.199|0.4582|0.3749|0.361|0.3888|0.5276|0.398|0.3888|0.6804|1.0367|1.4255|1.2589|1.1663|1.0367|0.8424|0.4906|0.393|0.4551|0.287|0.1065|0.143|0.0953|0.1018|0.07|0.04|0.06|0.1|0.08|0.15|0.15|0.326|0.361|0.36|0.408|0.39|0.315|0.315|0.325|0.4191|0.42|0.3412|0.3512|0.5931|0.48|0.819|0.9|0.5855|1.42|1.48|
2020-10-24 15:29:57|pink_usa_0068|RGRNF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.5|||0.5|0.85|1||0.7||0.7|0.85|0.9|0.8|0.55|0.36||0.025||0.4207|0.405||||0.72|1.68||2.74||2.7|4.21|4.35|4.35|5.95|5.35|4.43|3.13|3.73|2.78|2.06|1.64|1.36|1.56|1.05|0.9588|1.364|1.57|1.86|2.68|2.7|2.31|2.65|2.79|3.07|3.43|3.48|3.74|2.69|3.4595|3.55|3.79|3.3|3.05|2.3|3.8|3.53|
2020-10-24 15:29:58|pink_usa_0069|RDRUY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.05|1.38|3.15|3.5|3.2|2.7|2.53|1.55|2.19|3.39|2.49|2.42|1.96|1.5755|1.64|1.46|1.25|1.345|1.11|1.18|1.52|
2020-10-24 15:29:59|pink_usa_0070|RRSSF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.045|0.055|||0.046||0.05|0.08|0.12||0.34|0.32|0.24|0.27|0.26|0.24|0.295|0.375|0.29|0.2001|0.15|0.18|0.2|0.159|0.111|0.11|0.12|0.12|0.15|
2020-10-24 15:29:59|pink_usa_0071|AUTLY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.5|11.25|14.3||||22|20.5|22.5|32.9|31||24.08||18.7||14.3|6.75|6.85|6.75|6.35|8.3|9.12|11.45|11.62|12.88|13.863|14.1|16.17|11.35|12.14|8.46|11.12|12.42|13.18|14.05|13.31|13.89|13.46|13.13|12.15|13.69|16.29|24.14|29.03|26.76|18.68|23.54|24.36|
2020-10-24 15:30:00|pink_usa_0072|MALRY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.4|10.98|11.07|8.38|10.68||10.28|8.8|7.2581|6.77|5.06|5.33|3.34|2.87|5.37|7.1601|8.354|9.71||9.37|14.18|16.22|14.21|11.46|11.75|10.02|10.95|10.78|9.59|11.4|8.15|13.77|18|
2020-10-24 15:30:01|pink_usa_0073|MDSMF|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.34|3.575|3.45|5.3838|6.405|7.6959|7.55|6.8|4.95|4.95|5.05|6.14|6.05|4.4|1.62|2.05|1.98|1.72|1.73|0.6954|0.55|0.71|0.65|0.28|0.29|0.61|0.59|0.475|0.39|0.29|0.215|0.23|0.37|0.402|0.35|0.26|0.29|0.269|0.4045|0.58|0.54|0.39|0.54|0.54|
2020-10-24 15:30:03|pink_usa_0074|WNARF|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.4|2.55|4||4.5|4.9385||6.4515|6.67||||5.57|4.63|3.85|||3.83|||2.95|3.02|4.65|3.77|2.84|2.58|2.44|1.86|1.28|1.6|2.33|1.78|2.04|1.67|1.64|2.25|2.53|2.42|2.54|1.94|1.41|1.46|1.43|2.22|2.02|1.235|1.76|1.56|
2020-10-24 15:30:05|pink_usa_0075|QBIEY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.05|17.95|19.78|22.5|20.3|15.62|16.55|17.91|19.5|18.26|12.45|13.59|14.21|13.99|13.49|11.92|14.18|14.38|13.67|10.33|11.8|10.42|10.29|8.985|10.31|10.56|9.305|8.67|8.06|7.73|7.12|9.1|9.7|9.21|8|8.465|7.47|7.23|8.055|7.165|8.795|8.18|8.35|8.975|5.42|6.72|6.32|
2020-10-24 15:30:07|pink_usa_0076|WFAFY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.0304|15.2914|12.6924|17.2746|16.3874|17.6503|17.6399|15.1035|16.4709|15.9698|16.3352|18.2662|20.1972|21.8088|18.9551|20.0197|19.6581|19.4871|20.1486|18.6273|17|16.66|15.01|14.37|14.56|15.205|14.725|17.05|15.61|16.87|15.274|15.84|17.4|16.08|18.31|17.72|11.505|12.17|12.57|13.41|14.79|10.87|16.1|15.934|
2020-10-24 15:30:09|pink_usa_0077|ANSLY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||65|59.5|||71.3|||77.82|69.03|68.2|72.55|68|70.75|88.31|72.73|55.51|59.9|52.51|54.4|75.53|73.12|73.078|69.68|70.67|76.65|77.804|80.969|70.91|62.23|74.59|76.54|69.877|82.232|70.528|102.081|107.547|
2020-10-24 15:30:10|pink_usa_0078|AGLNF|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.5|10|11.2|13.5|12.5|14.3|12.55|16|15.15|15|15.13|14.25|15.3|15.2|15.29|15.59|16.29|16.32|13.23|14.59|13.23|13.86|14.6|11.63|10.84|11.73|11.55|11.1|12.76|13.66|14.6|12.62|15.79|19.68|18.63|17.94|18.63|16.08|16.37|14.2633|14.08|15.51|14.21|12.64|14.66|10.26|11.8|10.055|
2020-10-24 15:30:12|pink_usa_0079|AGLXY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.5|13.88|16.87||15.75|15.31|13.29|15|15.4|15.31|15.79|16.127|16.47|13.13|14.72|13.338|13.6855|14.71|12.37|10.845|11.55|11.79|11.53|12.8|13.475|15.235|14.29|16.205|20.21|18.8925|17.98|19.085|16.6|16.75|14.19|14.43|15.59|14.25|12.78|14.328|10.241|11.98|9.62|
2020-10-24 15:30:14|pink_usa_0080|ELKMF|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3732|0.5749|0.6303|0.3379|0.4135|||0.1412|0.1311||||0.1362|0.1412||||0.2975|0.3126||0.2925|0.3479|0.55|0.465|0.41|0.482|0.5|0.58|0.5477|0.6303|0.5232|0.514|0.4501|0.625|0.688|0.82|0.967|0.83|1.23|1|
2020-10-24 15:30:15|pink_usa_0081|CMSQY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.05|5.4|6.35|7.13|9.73|10.56|11.75|8.68|9.65|10.99|9.79|9.46|6.88|8.17|9.05|7.52|8.8|9.61|10.528|9.21|9.41|10|11.25|11.97|10.512|9.615|9.91|8.87|7.58|8.25|7.11|6.87|7.81|9.01|10.5|10.845|11.222|12.738|13.28|13.792|14.43|11.7|12.2|11.6|10.56|11.91|6.8|9.26|8.915|
2020-10-24 15:30:17|pink_usa_0082|TRAUF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.6876|3.4484|3.0241|3.5381|3.9368|5.0829|4.6843|3.6976|4.7839|5.0231|5.4816|5.4816|5.6809|5.7108|5.6111|5.94|6.1194|6.4782|6.4982|6.0849|6.1792|5.9201|6.6377|7.1659|6.5978|7.1161|7.3353|7.5446|7.2058|7.0921|8.79|9.14|7.94|7.75|8.7325|9.075|9.82|9.8261|8.74|9.03|7.79|7.9356|9.39|10.43|9.75|10.59|6.81|9.46|10.1|
2020-10-24 15:30:18|pink_usa_0083|IPGDF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.87|||4.25||||4.05|7.55|7.5|7.05|6||4.03|4.15|||4.42|||2.85||3.63|4.3|3.85||3.82||2.3076|1.4611|2|2.86|3.05|3.28|2.55|2.52|3.33|3.69|4||2.71|2.75|3.5|3.15|4.362|4.3445|2.66|3.449|3.14|
2020-10-24 15:30:19|pink_usa_0084|WYGPY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.35|21.75|24.25|18.25|22.2|26.51|32.47|29.32|24.59|27.75|29.67|26.02|28.16|25.23|25.75|17.71|22.15|14.68|13.85|16.61|13.15|7.54|7.07|8.5|4.26|3.48|3.72|5.41|7.043|7.38|8.25|8.29|11.22|10.92|11.3|12.34|14.73|8.135|10.38|10.67|8.21|10.25|4.27|6.185|7.24|
2020-10-24 15:30:21|pink_usa_0085|QBEIF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.65|18.05|13.1|15.75|20.6|23.05|19.5|14.91|17.15|18.15|19.8|19.02|13.73|13.48|14.23|13.76|13.62|12.13|14.14|15.07|13.95|10.45|11.7|10.23|10.05|8.7199|10.78|10.6119|9.03|8.1|8.32|7.71|7.25|9.1|9.45|9.1|7.9|8.44|7.34|7.11|7.97|6.96|8.9|8.12|8.54|9.22|7|6.33|6.13|
2020-10-24 15:30:22|pink_usa_0086|BEPTF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.5|0.655|0.59|0.6|0.76|0.92|0.715|0.58|0.64|0.86|1.12|0.99|1|1.32|1.49|0.96|1.38|1.59|1.44|1.16|1.25|1.21|1.58|1.622|1.222|0.8011|0.76|0.75|0.35|0.347|0.45|0.45|0.52|0.64|0.593|0.4373|0.7|1|0.9203|1.35|1.55|0.905|1.47|1.34|1.63|1.82|0.75|1.055|0.915|
2020-10-24 15:30:23|pink_usa_0087|AMLYY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.58|21.3|15.62|17.3|15.729|18.68|20.3|18.94|17.42|20.2|18.69|15.68|15.11|16.71|15.19|16.5|14.94|15.78|16.96|14.91|15.96|15.26|10.3|9.05|6.83|6.355|5.99|5.095|5.42|3.15|4.85|3.81|
2020-10-24 15:30:24|pink_usa_0088|AUSDF|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.02|2.83|0.95|1.34|0.84|0.804|0.856|0.743||0.2118|0.26|0.2282|0.157|0.3401|0.61|1.073|0.99|0.99|1.49|1.54|1.67|2.2|1.79|1.31|0.8169|0.9105|0.9105|1.136|1.136|0.916|0.865|0.86|
2020-10-24 15:30:25|pink_usa_0089|OCLDY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.7||29.13|27.7|25.8|25.925|27.33|25.54|18.43|18.98|21.29|20.08|18.2|16.84|15.12|15.12|15.24|11.17|10.57|11.04|9.1|12.015|12.75|13.645|15.328|15.93|14.13|13.7|13.41|12.3|11.77|12.65|14.33|15.505|15.73|10.27|10.94|11.27|
2020-10-24 15:30:26|pink_usa_0090|SNMCY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.7909|12.0082|12.2142|13.0999|12.5541|11.7096|10.6488|10.6591|9.0422|8.5273|9.1246|9.4233|9.5572|9.8043|9.9176|11.6272|10.3502|11.0093|10.3605|11.2358|10.2678|9.001|9.5778|9.6087|9.4799|9.03|5.92|6.17|6.46|
2020-10-24 15:30:27|pink_usa_0091|SNMYF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.1168|5.6643|4.7889||7.3065||8.5994|||8.9083||||8.5788||8.5685|10.2987|12.5541|12.6159|11.3388|12.8218|11.8435|12.2554|13.5942|12.8218|11.4624|10.6488|10.7106|8.7539|8.4552|8.8877|9.2482|9.691|10.103||10.3502|10.484|10.9063|10.4531|11.2667|10.1831|9.1143|9.8146|9.4748|9.2688|9|4.87|5.727|6.45|
2020-10-24 15:30:28|pink_usa_0092|STGPF|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.1|2.88|2.82|2.62|2.8|2.86|2.78|3.46|4.002|3|3.25|3.24|2.99|3.09|3.12|2.89|3.22|2.94|2.78|2.85|2.529|2.64|2.62|0.95|1.66|1.59|
2020-10-24 15:30:29|pink_usa_0093|VPTOF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.09|0.145|1.07|0.265||0.275|0.26|0.23|0.31|0.35|0.365|0.41|0.53|0.65|1.09|0.66|0.685|0.72|0.73||0.75|0.64|0.695|0.69|0.4|0.26|0.31|0.175|0.135|0.07|0.213|0.18|0.19|0.219||0.2143|0.21|0.3|0.35|0.315||0.35|0.35|0.2|0.22|0.2|0.085|0.0004|0.2|
2020-10-24 15:30:30|pink_usa_0094|BUDFF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||127|103.95|110.2|109.85|120.45|112.45|108.7|101.55|86.65|68.68|85.76|89.97|93.2|82.2|43|48.867|58.4685|
2020-10-24 15:30:31|pink_usa_0095|KBCSY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.5|20.08|||||6.14||10.92|12.19|17.08|17.25|17.74|25.54|27.6|31.7|28.33|26.15|28.19|32.21|31.74|32.7|30.855|25.8|22.89|28.65|32.02|32.87|38.33|42.13|42.945|43.45|38.65|38.385|33.27|36.46|32.75|31.87|37.05|25.35|29.25|25.87|
2020-10-24 15:30:32|pink_usa_0096|GBLBY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.3||||||9.1575|9.9|9.71|9.45|9.2|10.41|7.9|8.955|
2020-10-24 15:30:32|pink_usa_0097|SVYSF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||106.6857|97.7504|163.6968||79.1778||115.9909|86.9932|106.7303|135.6345|120.3967|125.872||136.5699|143.9275|159.1115|127.2158||||105.6078|99.2|94.5|91.75|113.85|116.5|127.434|146.5547|146.2343|142.6132|132.49|127.97|126.91|94.35|116.15|98.9|106.9001|114.4134|76.2853|85.34|94|
2020-10-24 15:30:33|pink_usa_0098|CUYTY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.34|10.95|11.86|12.92|13.36|14.54|13.83|13.72|12.74|10.83|11.27|11.8|11.08|12.74|13.64|14.93|14.58|16.16|12.43|12.12|12.68|13.18|12.91|13.84|14.03|14.18|17.76|18.02|14.51|13.67|12.8545|13.51|13.6|15.62|
2020-10-24 15:30:34|pink_usa_0099|SOLVY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.96|11.578|12.69|13.68|15.36|14.34|14.16|12.9|13.66|9.61|11.41|10.44|9.98|11.755|7.1701|8.26|8.879|
2020-10-24 15:30:35|pink_usa_0100|AGESY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||224.5|249|279.5|286|283|289|340.5|360|346|419.5|425.5|469.5|421.5|358|266.6|||13|13.2|19|30.3|48|41.1|37|21.9|29.6|24.6|30.8|26.1|18.1|16.4|18.8|19.5|23.88|30.07|34.73|35.47|41.21|42.02|42.95|40.2|32.09|35.5|37.07|37.435|43.63|45.435|40.06|32.51|36.571|39.935|38.39|41.86|47.925|49.3|52.85|48.89|50.26|44.755|51.67|53.16|56.28|59.045|36.7205|36.84|41.75|
2020-10-24 15:30:36|pink_usa_0101|BGAOY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.226|6.65|7.79|7.63|7.65|6.64|7.95|6.91|7.89|6.95|6.04|6.49|6.33|5.83|6.07|5.83|4.83|4.44|5.36|5.77|6.235|6.55|6.93|7.16|7.21|6.75|6.76|6.22|6.72|5.97|5.99|5.79|6.15|7.03|6.56|6.6|6.06|4.43|4.8|5.41|5.785|5.68|5.72|5.665|4.46|4|3.8|
2020-10-24 15:30:38|pink_usa_0102|TLGHY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.7|23.97|||30|26.94|28.49|27.55|28.6|27.47|||25.35||25.4|28.2|30.07|34.4||35.6|33.3|23.6|27.45|23.5|24.014|28|23.18|21.885|17.981|20.4|20.259|
2020-10-24 15:30:38|pink_usa_0103|BCNAY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.8167|8.4|||11.1166|11.6|11.8667|12.8944||14.5056||12.8389|20.2361|24|23.3167||12.9444|14.4722|13.41|
2020-10-24 15:30:39|pink_usa_0104|BPOSY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.34|19.4|22.822|25.68|23.54|24.626|29.513|27.029|23.78|23.6|27.2|26.32|26.96|24.3|23.08|24.23|29.336|30.405|21.323|15.016|15.15|8.86|10.7|9.4|10.05|11.55|7.37|6.62|8.93|
2020-10-24 15:30:40|pink_usa_0105|UMICY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.8575|4.9625|6.9||6.3875|6.8225|5.6425|5.4875|6.14|6.0275|6.4975|5.7625|5.6975|5.025|6.35|6.0825|5.0275|5.2625|5.965|6.385|7.6575|7.1|7.0325|8.6525|10.8225|12.325|12.82|14.335|13.805|9.67|11.615|7.72|9.11|12.3|8.9|12.08|10.605|
2020-10-24 15:30:41|pink_usa_0106|UCBJY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.3|23.34|24.2|28.16|28.71|30.95|26.98|29.6|36.45|39.75|43.1|45|37.47|37.55|36.26|38.69|44.16|40.39|37.44|37.765|32.38|39.18|34.38|35.89|41.29|41.06|40.23|45.96|40.21|42.765|42.47|35.6|40.3525|40|58.15|57.285|
2020-10-24 15:30:42|pink_usa_0107|AVHNY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.3|12.3|18.11|18.1|18.1|18.1|18.1|14.68|14.68|14.68|13.9|14.11|
2020-10-24 15:30:42|pink_usa_0108|IOBCF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.2|8.65|8.85|8|14.05||9.25|9.55|12.23|12.3|11.05|6.84|7.21||5.12|5.07|7.37|7.22|7.95|8.05|8.05|10.31|11.4816||17|17.1|26.95|25.32|31.1|33.8|45.24|47.01|49.77|43|55.65|45.1415|33.5|29.1|19.65|25.95|21.6|13.6|16.6|16.29|17.3|14.5|7.7|8.64|13.02|
2020-10-24 15:30:43|pink_usa_0109|SFNXF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||153.6||172.8335||195.2237|195.2237|191|203|222|222|199.17|260.5|289.02|
2020-10-24 15:30:44|pink_usa_0110|SIETY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.89|23|20.45|18.57|16.665|17.88|17.6501|20.13|16.63|22.0888|20.54|22.77|21.504|23.78|22.64|22.62|22.52|20.51|20.65|22.1|19.01|19.75|23.15|26.86|34.9|22.27|30.7|31.35|
2020-10-24 15:30:45|pink_usa_0111|WEGZY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.5858||3.7633|3.5799|3.7101|3.4763|4.1509|4.8077|4.4077|4.3346|2.4269|4.4308|7.6692|2.9846||2.7462|3.2846|3.4923|4.4385|||6.2962|4.8846|4.73||4.2|4.2|4.8301|5.95|9|13.73|9.78|12.42|
2020-10-24 15:30:46|pink_usa_0112|CTPZY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.925|1.5938|1.1524|1.3438|1.5531|1.8985|1.8813|1.6881|1.6794|2.0169|2.1406|1.9837|2.0913|1.6406|1.9712|2.1875|1.9744|1.1206|1.0375|1.0263|1.0269|0.9681|0.6981|0.6819|0.7806|0.8894|0.9019|0.8612|0.8013|0.5687|0.6925|0.7913|1.0945|1.3106|1.2406|1.26|1.1712|1.5|1.2406|1.2344|0.9213|0.9531|3.5375|4.675|6.28|6.32|5.15|8.07|3|27|
2020-10-24 15:30:47|pink_usa_0113|BDORY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.25|17.45|15.31|20.26|19.6|18.69|18.35|12.5|13.1|14.1|10.21|12.6|12.9|13.4|8.98|11.94|10.1|10.15|11.108|10.3|8.4|8.06|7.39|4.29|3.62|5.09|4.95|7.61|9|10.21|8.26|11.53|10.28|11.83|7.585|8.975|13.13|12.7|13.77|10.74|12.92|5.69|6.22|5.4|
2020-10-24 15:30:48|pink_usa_0114|RADLY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.842|4.09|3.9|3.66|4.33|5.448|5.6|4.372|3.978|3.74|2.95|3.4|4.02|4.5|5.604|3.956|4.36|4.37|
2020-10-24 15:30:49|pink_usa_0115|BBSEY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.6|14.98|12.68|11.388|11.42|10.68|7.02|6.09|7.67|8.14|9.34|8.78|9.435|8.33|9.35|8.86|8.55|6.165|6.57|7.575|7.32|8.425|8.2601|9.45|4.79|5.155|4.23|
2020-10-24 15:30:50|pink_usa_0116|LZRFY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.7818|5.4392|5.8836|5.4785|4.1209|4.5956|4.1784|4.3628|4.907|4.6954|3.8398|3.5949|2.845|1.935|1.7989|2.5699|3.0355|3.7914|3.359|4.1844|4.4603|6.1048|6.819|8.2952|5.6|5.8|7.7333|7.9238|9.9971|10.1333|11.865|4.443|8.005|10.125|
2020-10-24 15:30:52|pink_usa_0117|EGIEY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||49.88|39.32|6.6952|6.208|7.712|9.736|10.16|9.312|10.248|12.52|12.56|14.272|13.656|11.52|13.4|13.968|13.88|12.688|12.96|13.696|12.48|13.432|11.88|12.144|12.16|11.88|9.528|9.36|8.688|6.7681|6.56|7.824|9.512|9.68|8.68|8.968|8.56|9.28|8.8|9.104|6.832|7.344|9.63|11.45|11.34|10.85|12.9|7.1|7.95|7.51|
2020-10-24 15:30:53|pink_usa_0118|LRENY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.562|7.6364|10.4823|10.2319|9.6364|7|8.1|9.4091|10.0454|11.91|12.62|14.3|10.36|7.66|7.29|
2020-10-24 15:30:53|pink_usa_0119|EQUEY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.086|1.82|4|1.31||1.66|1.484|1.242|1.354|1.51|1.444|1.77|1.8|1.948|1.542|1.952|1.874|1.806|2.216|2.24|2.082|1.992|2.256|1.708|1.742|2.146|2.82|3.17|3.37|3.82|3.502|4.332|4.1028|4.33|3.09|2.9064|4.214|4.22|4.868|5.03|5.95|3.22|4.6|3.85|
2020-10-24 15:30:55|pink_usa_0120|HYPMY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.5346|12.93|16.43|13.11|13.46|9.62|4.41|5.04|6.76|6.01|7.59|8.13|7.76|6.46|8.18|7.16|7.12|8.6|7.6|5.826|6.93|6.65|4.12|5.25|7.5|7.338|8.71|8.301|9.39|8.6706|10.85|11.09|10.819|7.2|7.66|8.46|6.776|7.594|7.965|8.76|5.822|5.95|5.55|
2020-10-24 15:30:56|pink_usa_0121|MRRTY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.25|9.9566|9.6|10.08|3.78|4.84|6.49|4.5|5.85|4.24|4|3.23|2.48|1.81|1.95|2.6|2.8|1.97|1.43|1.685|1.64|1.483|1.76|1.59|1.718|1.974|1.812|1.99|2.09|2.2125|1.77|2.11|1.4|1.454|1.54|1.69|2.735|2.6|1.68|2.46|2.5|
2020-10-24 15:30:57|pink_usa_0122|CYRBY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.5375|4.7606|4.7725|7.5|13.0205|14.225|12.6|11.444|15.248|12.925|10.2375|9.84|6.05|8.67|8.81|7.74|8.65|9.07|8.86|6.68|7.5|6.19|5.85|6.26|5.53|4.0445|4.46|3|2.04|1.84|2.78|3.04|3.2708|3.6|4.15|3.23|4.45|4.1|4.59|2.92|3.11|4.23|4.17|5.42|5.7|8|2.654|4.71|4.35|
2020-10-24 15:30:58|pink_usa_0123|YDUQY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.87|5.515|6.9367|7.5|6.85|7.74|8.819|10.1|13.38|10.95|7.001|6.36|5.31|3.97|3.3|3.23|4.768|5.67|5.07|5.12|4.59|10.5|10.39|10.43|6.44|6.61|6.78|7.45|7.45|8.45|11.3675|4.95|6.5|4.96|
2020-10-24 15:30:59|pink_usa_0124|BRMSY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.8528||7.6254|8.3278|10.592|12.3746|13.7124|15.4916|15.2508|12.7224|14.1739|17.8127|15.2107|19.2308|18.0602|16.4482|11.1706|12.1739|9.6187|11.204|11.0569|9.9064|7.6856|8.0468|6.0134|3.913|3.592|5.4515|6.4696|6.7391|6.8522|7.9478|7.17|9.2378|7.8|6.4|5.44|6.33|6.38|6.7|7.23|6.55|8.9|4.3|3.7|3|
2020-10-24 15:31:00|pink_usa_0125|MRVSY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13|11.078|13.69||19.26|23|||21.05|19.15|18.99||23.29|21.5109|12.5373|10.07|13.56|13.46|12.01|12.367|11.28|13.04|15.07|13.22|16.1|14.59|13.355|10.05|7.53|4.82|4.72|6.95|7.3|10.1|11.7|13.31|13|9.86|
2020-10-24 15:31:01|pink_usa_0126|SLCJY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.0918||4.975|5.302|5.105|5.4|4.7|4.735|4.05|4.64|4.245|3.97|4.215|3.375|2.555|2.805|2.72|2.175|1.975|2.175|2.3228|2.25|2.345|2.8|3.355|3.45|4.22|5.325|6.71|7.105|5.83|5.31|4.71|4.1284|6.19|4.2|4.3929|4.778|
2020-10-24 15:31:02|pink_usa_0127|LGSXY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.96|13.89|14.6|13|12.36|13.37|15.25|17.9|18.75|14.58|16.35|14.33|12.5|11.88|10.83|9.65|6.74|8.1|9.24|8.26|9.88|8.4|6|4.8|5.31|3.13|2.24|2.51|3.81|5.2|5.74|6.35|7.52|6.34|5.42|4.3|3.305|3.4|4.95|5.81|4.95|4.405|5.7|2.55|1.725|2.65|
2020-10-24 15:31:03|pink_usa_0128|HKXCY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.65|8.6|10.87|15.05|17.75|17.9|17.04|15.55|20.75|23.89|23.25|21.47|13.21|16.32|16.63|14.23|15.19|18.55|16.75|14.94|16.05|16.58|16.36|19.35|21.15|22.095|25.6761|28.4407|24.07|24.665|23.38|23.745|26.42|23.635|25.25|25.68|27.596|32.095|32.69|28.935|27.095|29.295|36.075|36.015|28.76|34.575|31.322|45.01|48.4|
2020-10-24 15:31:05|pink_usa_0129|GELYY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.75|11.3|10.93|6.15|9.7|9.79|7.45|8.65|3.81|4.46|8.4|7.08|7.51|10.5|9.73|8.48|10.28|8.74|7.89|7.036|8.302|6.72|10.895|8.746|10.05|9.78|9.51|10.75|18.2|19.31|31.32|44.9|68.85|70.33|58.89|50.798|38.07|33.63|41.3|35.25|33.5|40.6|28.04|32.5|40.94|
2020-10-24 15:31:06|pink_usa_0130|CJRCF|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.865|1.05|1.01|1|1.21|1.15|1.25|1.35|
2020-10-24 15:31:06|pink_usa_0131|CARCY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.93|||18.34|||16.61|15.47|19.95|19.45|23.73||21.13|20.29|17.84|16.76|13.99|8.41|9.08|9.88|12.25|13.65||17.64||17.64|17.64|31.94|33.75|33.75|33.75|30.2|29.7|38.74|34.5|37.45|40.54|
2020-10-24 15:31:07|pink_usa_0132|KSFTF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.665|||0.42||||0.855||1.63|2.72|3.05|3.66|3.05|2.45||3.03|3.3|2.09|2|1.9|1.77|2.41|2.06|2.8787|2.75|2.43|3.44|3.11|2.99|1.66|1.58|2.675|2.2|2.27|2.76|3|4.86|5.04|
2020-10-24 15:31:08|pink_usa_0133|RNHEF|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.7|2.3|2.1|1.85|1.7|1.82|1.8|0.962|1.06|0.658|0.4|0.35|1|0.585|0.51|0.578|0.5|0.561|0.43|0.402|0.4|0.49|0.5|0.51|0.39|0.394|0.2325|0.28|0.24|0.2403|0.2|0.221|0.29|0.18|0.1901|0.32|0.33|0.355|0.321|0.339|0.306|0.204|0.2|0.265|
2020-10-24 15:31:09|pink_usa_0134|BCAUY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.39|9.07|10.876||9.24|11.714|13.014|12.01|11.37|15.418|15.78|15.516|20.472|17.814|17.512|19.42|14.834|12.1|10.702|9.218|10.662|11.44|14.522|16.73|18.4|28.674|139|21.22|17.33|13.82|7.19|10.7876|11.53|10.6|10.28|7.8|11.04|9.7575|
2020-10-24 15:31:10|pink_usa_0135|CMHHY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.8992|29.4247|32.84|28.6277|32.6649|36.2379|38.182|33.7596|23.0756|26.9551|28.3913|26.6223|26.892|29.0744|28.0147|26.1582|32.8926|32.2183|29.1094|27.8243|29.4772|29.6086|31.903|31.868|26.3684|26.3684|24.1939|22.4582|23.601|21.2103|25.2649|24.0214|27.2638|23.4697|19.669|17.8737|16.8053|16.8929|18.6619|16.0259|14.8047|15.5689|10.188|11.2792|10.25|
2020-10-24 15:31:11|pink_usa_0136|ASEJF|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.06|0.0833|0.0833|0.1533|0.2467|0.2567|0.2533|0.2067|0.23|0.24|0.1367|0.0967|0.1033|0.17|||0.17|0.4233|0.5667|0.7|0.7733|0.7667|1.019|0.9267|0.9133|0.8533|0.884|0.89|0.76|0.7666|0.67|0.665|0.512|0.54|0.49|0.495|0.43|0.44|0.394|0.36|0.378|0.435|0.39|0.375|0.395|0.4|0.225|0.265|
2020-10-24 15:31:12|pink_usa_0137|TTNDY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.87|1.16|2.4|3.5|4.06|4.36|3.95|4|5.03|6.56|6.96|5.77|3.17|5.31|6.69|5.93|8.65|9.44|12.11|12.23|13.04|13.6|14.66|16.12|14.37|15.87|17.28|17.1|18.36|20.38|18.99|20.9108|19.26|18.72|20.55|22.91|27.7|33.68|27.8|27.17|30.55|26.845|36.53|39.27|34.35|41.07|34.35|50.37|67.53|
2020-10-24 15:31:14|pink_usa_0138|WHGLY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.727|17.48|19.59|21.12|23.495|21.06|16.08|14.185|15.62|22.14|21.09|17.683|20.94|20.21|18.9|16.895|
2020-10-24 15:31:15|pink_usa_0139|HLDCY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.5395|2.0783|2.1861|2.8224|3.2175|3.9051|3.6691|3.0225|3.6896|3.6178|3.628|3.3355|2.1861|2.6274|2.848|2.848|3.6383|3.7409|3.51|3.2739|3.511|3.2231|3.3812|3.7193|3.9273|4.3527|4.4706|4.4806|4.1869|4.0776|4.0844|4.1886|4.4891|4.0421|4.7183|4.5847|5.5289|5.4339|5.3306|4.7636|4.4455|4.7073|5.7273|5.62|4.69|4.8825|3.7735|4.0216|3.78|
2020-10-24 15:31:16|pink_usa_0140|CJEWY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.9|12.33|12.58|16.37|15.5|16.59|15.3202|12.72|13.66|11.4|10.45|8.45|6.16|6.09|7.25|7.33|7.52|10.01|10.84|11.97|11.055|11.86|10.72|9.94|8.19|10.48|10.79|8.145|9.9|7.395|9.65|13.27|
2020-10-24 15:31:17|pink_usa_0141|CPCAY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.875|9.25|8.5|9.375|9|9.25|6.55|6.65|4.1|6.8|7.5967|7.75|6.6|6.65|6.05|6.95|8.75|9.4|10.1|9.35|8.3|8.85|9.15|9.15|8.75|9.35||9|10.3|12.45|13.2|12.65|13.25|12.85|10.3|8.9386|6.81|5.73|5.66|6.79|7.9|8.95|10.7|10.16|13.97|14.5|12.52|11.87|8.46|8.67|8.73|8.04|8.42|9.4|8.16|8.58|9.79|10.49|9.9|9.4|9.27|10.79|12.42|12.37|9.5|8.32|8.1|7.392|6.895|6.53|6.99|7.83|7.65|7.69|8.34|7.6|7.22|7.09|8.74|7.638|6.18|7.295|5.7|4.76|3.38|
2020-10-24 15:31:19|pink_usa_0142|DFIHY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.74|15.25|15.5|||15.85||17.45|19.7|23.25|24.35|22.45|20.75|21.8|22.7|22.4|23|30.42|29.8|30.9|33.65|35.85|38.65|47.8|45.25|42.8|41.6|48.8|52.85|53.6|56.235|56.97|60.04|59.95|50.61|47.29|48.75|53.21|47.26|44.66|47.47|43.92|30.7|29.84|29.18|33.13|36.557|35.82|42.494|40.77|39.01|40.33|40.46|46.525|46.78|44.23|41.58|36.546|30.92|28.39|21.62|22.32|19.19|
2020-10-24 15:31:20|pink_usa_0143|ANPDY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.94|22|32.18|31.09|37.66|38.68|47.75|42.9|61.35|57.89||70.48|59.35||66.64|74.3844|70.2|82.51|106.5|115.116|125.75|127.578|109.922|112.92|169.5|175.28|205.67|237.34|178.5|240.87|267.7|
2020-10-24 15:31:21|pink_usa_0144|DFILF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.9|4.6|4.4|5.9363|6.12||6.58|7.25|7.85|9.5|8.35|8.15|8.3|9.8|10.7|10|11.2|11.5|12.2738|11.56|10.15|9.19|9.87|10.46|9.43|8.84|9.22|8.7|6.73|6.1|5.765|6.58|7.25|7.27|8.67|7.94||8.3|8.08|9.23|9.59|9|8.2257|7.6084|6.3|5.65|5.16|4.57|3.81|
2020-10-24 15:31:22|pink_usa_0145|GXYEF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0699|0.14|||0.475|0.44|0.525|0.54|0.95|1.25|1.54|2.27|1.21|1.79|2.65|2.49|3.37|4.04|4.2|4.8|7.23|9.06|9.28|8|6.25|5.4299|4.574|4.25|3.25|3.18|3.52|2.85|4.02|4.5|5.57|5.94|7.25|7.705|9.14|7.55|6.15|6.18|7.68|7.1275|6.21|7.92|5.264|6.87|6.775|
2020-10-24 15:31:23|pink_usa_0146|GXYYY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.91|31.2|36.8|34.65|31.45|36.74|23.29|33.31|34.35|
2020-10-24 15:31:24|pink_usa_0147|WRFRF|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.75|6.25|6.3005|6.78|7.41|5.39|5.8|3.88|4.2014|4|
2020-10-24 15:31:24|pink_usa_0148|HLDVF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.7386|2.4899|2.5768|3.384|3.8187|4.719|4.1912|3.6013|4.4768|4.3527|4.4023|3.9925|2.701|3.1915|3.4523|3.3592|4.4272|4.4458|4.2533|3.859|4.1869|3.9342|4.0831|4.553|4.7708|5.2742|5.4621|5.4298|5.1653|4.9421|5.2744|5.0727|5.2909|4.7727|5.7727|4.9636|6.0455|6.409|5.7909|4.9455|4.4286|4.4545|5.6073|5.44|4.9|4.95|4.0775|3.81|3.732|
2020-10-24 15:31:25|pink_usa_0149|SITIY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.35|11|10|10.5|11.9|8.95|11|7|
2020-10-24 15:31:26|pink_usa_0150|GGDVY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.5|27.85|30.75|30.75|35.75|35.53|40.46|40.3|44.15|43.19|43.25|49.14|50.45|57.21|57.32|65.785|68.04|63.26|70.88|68.52|60.65|74.41|80.745|65.74|75.1299|67.88|71.99|66.69|79.51|82.09|89.5|93.3|96.42|102.5|97.18|105.76|93.9|82.67|79.5|
2020-10-24 15:31:27|pink_usa_0151|HRELY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.95|7.65|6.97|8.5|11.658|12.2|12.57|8.11|10.6|12.344||11.508|15.774|16.32|16.308|19.542|28.644|25|26.738|28.45|23.658|26.22|24.68|19.316|20.482|16.92|14.64|16.5|15.464|23.54|25.629|24.64|28.155|35.55|31.05|25.634|24|30.75|28.07|25.27|30.749|28.16|29.8|36.34|
2020-10-24 15:31:28|pink_usa_0152|PXGYF|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.885||||1.06|1.03|0.94|0.94|0.85|0.74|0.68|0.575|0.62|0.485|0.46|0.41|0.48|0.5|0.3|0.43|0.42|0.48|0.485|0.35|0.47|0.545|
2020-10-24 15:31:29|pink_usa_0153|KCKSF|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.7|0.815|0.82|0.86|0.915|1.05|0.939|0.868|0.8014|0.74|0.82|0.755|0.735|0.83|0.88|0.815|0.86|0.8901|0.8668|0.8|0.6446|0.6731|0.6295|0.6199|0.6|0.37|0.4489|0.33|
2020-10-24 15:31:30|pink_usa_0154|SMSOF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.08|1.64|1.88||2.6|2.73|2.79|2.95|3.1|3.35|3.18|3.02|3.53|3.6|3.53|2.87|3.316|2.72|3.1|2.8|3.65|4.11|4.42|4.77|4.5|3.4|3.64|2.708|3.325|2.34|2.12|2.265|0.765|1.06|0.99|
2020-10-24 15:31:31|pink_usa_0155|BYDIF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.29|0.35|0.375|0.64|0.57|0.89|0.82|0.51|0.615|0.53|0.655|0.42|0.23|0.27|0.32|0.215|0.2|0.315|0.295|0.53|0.46|0.55|0.62|0.88|1.15|1.05|1.36|1.04|0.71|0.4|0.54|0.7|0.8001|0.74|1.4306|2.292|3.07|2.42|1.92|1.35|1.33|1.22|1.362|1.42|1.525|2.06|1.56|2.64|5.22|
2020-10-24 15:31:32|pink_usa_0156|CESTY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||51.33|59.42||64.21|62.38|49.19||||59.37||35.95||27.32||34.42||||30.29|20.62|19|14.01|14.97|13.9699|13.9699|16.24|
2020-10-24 15:31:32|pink_usa_0157|CRBJY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.4|29.02|25.86|27.2|25.8|23.4|25.83|23|28.345|29.5|31.5|31.04|37.95|32.96|31.32|37.51|42.77|43.59|40.97|48.4|39.83|43.16|45.5|
2020-10-24 15:31:33|pink_usa_0158|CRHKY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.75|3.38|2.85|4.1|6.72|7.75|7.59|7.49|8.75|8.51|8.5|8.24|6.71|7.08|6.69|6.07|6.43|7.3|6.02|6.1|6.39|6.45|5.78|5.52|4.83|4.068|3.9|6.002|7.13|3.23|3.68|4.38|4.48|4.05|4.91|5.11|5.3|8.08|8.9|9.18|7.59|7.06|7.6682|9.79|10.55|11.1|9.27|10.94|12.15|
2020-10-24 15:31:34|pink_usa_0159|CSPCY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.7667|4.7667|4.7667|6.7083|8.8333|5.875|7.4|8.08|
2020-10-24 15:31:35|pink_usa_0160|CWPWF|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.14|0.15|0.125|0.11|0.09|0.115|0.095|0.102|0.09|0.04|0.04|0.04|0.03|0.02|0.035|0.03|0.03|0.035|0.09|0.066|0.075|0.075|0.05|0.066|0.071|0.07|0.04|0.0505|0.05|0.0522|0.049|0.0492|0.042|0.05|0.046|0.043|0.043|0.039|0.0385|0.0503|0.0479|0.0499|0.046|0.0365|0.04|0.0456|
2020-10-24 15:31:36|pink_usa_0161|HUABF|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.68|0.65|0.6|0.4713|0.4554|0.4931|0.4129|0.4129|0.36|0.4|0.44|0.85|
2020-10-24 15:31:36|pink_usa_0162|HUIHY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.7|49|53.83|55.61|63.41|65.71|84.16|81.48|74.1|41.1|38.05|27.38|33.25|23.89|27.48|25.29|25.5|22.38|22.15|25.94|24.62|29.7|37.86|41.86|46.11|20.91|18.352|16.79|19.82|17.7|18.05|20.905|27.67|33.055|31.73|36.75|||23.64|21.09|22.83|20.48|19.46|17.655|17.72|43|42.75|
2020-10-24 15:31:37|pink_usa_0163|LKFLF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.83|||2.9|||3.7|3.85|3.34|2.96|2.9|3.75|2.87|2.96|2.5|2.09|2.22|2.33|2.38|2.58|3.11|3.16|3.96|4.2|3.43|3.9|3.4|2.72|3.49|3.1|2.48|2.7|1.97|2|0.9|
2020-10-24 15:31:38|pink_usa_0164|LMPMY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.9|2.6|3.2|4.73|8.51|3.82|8.64|6.92|8.94|8|6.45|5.9|3.1|3.31|4.39|4.12|5.36|6.31|7.69|6.14|6|6.35|5.84|5.8|5.64|5.39|5.87|6.33|6.2|5.35|7.13|7.95|9.48|8.31|7.47|9.29|13.06|11.85|10.525|9.645|9.26|8.41|8.5|7.22|5.4|7.93|6.51|5.48|6.99|
2020-10-24 15:31:39|pink_usa_0165|NDVLY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.4|2.4|2.31|3.54|4.37|4|3.89|3.34|4.08|3.81|3.61|3.02|1.75|1.65|2.31|2.41|3.08|3.21|3.33|2.7|2.98|2.43|2.15|2.28|2.24|2.2201|2.44|2.34|2|1.92|1.92|1.94|2.49|2.23|2.45|2.58|2.95|3.071|2.845|2.81|2.67|2.68|3.548|3.13|2.58|2.78|2.23|2.6|2.39|
2020-10-24 15:31:41|pink_usa_0166|SJMHY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.17|4.6|3.35|2.52|2.85|2.44||3.12|3.61|3.52|3.69|3.93|4.26|4.59|3.68|3.54|3.71|4.29|4.034|4.54|3.02|4.63|4.675|
2020-10-24 15:31:41|pink_usa_0167|SMSEY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.75|14.61|15.12|15.83|16.22|16.14|15.36|17.39|17.92|16.54|14.82|16.65|14.06|15.7|14.33|18.05|21.12|21.7|23.8175|22.74|17.6|19.05|14.25|16.6|11.53|10.7|11.87|3.94|5.12|4.91|
2020-10-24 15:31:42|pink_usa_0168|SWPFF|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.46|3.5|2.91|2.83|2.6|2.65|||3.2|3.4|3.1396|2.88|2.38|2.7|||2.83|3.2|3.4||3.3|3.47|3.85|3.6762|3.6762|4.12|4.01|4.01|3.15|2.63|2.42|2.59|
2020-10-24 15:31:43|pink_usa_0169|WHGRF|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.71|0.54|0.5579|0.751|0.77|0.8|0.78|0.87|0.98|0.98|1.16|1.04|0.88|0.715|0.75|1.07|1.08|0.9|1.02|0.9|0.88|0.8|
2020-10-24 15:31:44|pink_usa_0170|XYIGY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.37|9.45|13.67|13.65|15.68|18.89|17.715|17.13|12.6|12.31|10.394|12.74|9.05|8.92|11.709|13.2|14.36|18.07|18.02|17.19|19.5|20.5175|24.64|30.26|23.085|24.94|22.17|23.92|21.43|22.6|22.276|21.96|24|37.46|
2020-10-24 15:31:45|pink_usa_0171|YUEIY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.9|9.75|11.1|11.65|14.06|15.35|16.4|15.84|18.85|17.77|17.23|16.5|12.57|15.95|17.7|15.52|17.28|16.58|16.14|12.78|14.03|16.04|16.22|16.81|15.306|17.37|17.85|16.71|18.4|16.37|17.61|19.9|20.56|17.83|19.87|20.39|18.91|19.72|19.925|13.9|13.61|16.27|17.287|13.82|13.34|14.915|7.17|8.035|8.155|
2020-10-24 15:31:46|pink_usa_0172|TCEHY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.444|1.22|1.56|2.36|3.284|4.482|3.988|3.552|4.404|4.65|5.296|5.544|3.85|4.086|5.716|6.072|6.802|6.694|6.264|7.75|10.574|12.782|14.622|15.44|15.23|15.286|19.57|18.415|18.097|19.075|19.99|22.6|27.86|24.445|29.21|34.98|44.9|54.79|52.62|49.5|38.62|40.62|48.67|46.21|41.475|49.78|49.47|66.5|68.81|
2020-10-24 15:31:47|pink_usa_0173|IDCBY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.904|13.388|15.32|16.696|15.8|14.54|15.004|15.4|17.35|15.15|9.18|12.27|13.01|11.2|11.84|14.89|13.56|11.91|14.14|13.22|12.12|12.94|12.24|14.73|15.41|15.15|11.93|11.535|10.51|10.6808|12.63|11.96|13.13|12.66|16.34|16.71|16.935|13.98|14.04|14.025|15.08|14.34|13.227|15.63|13.3|12.4916|10.52|
2020-10-24 15:31:49|pink_usa_0174|PNGAY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.275|5.575|6.75|7.4|7.8|8.89|8.95|8.35|9.89|11.1|11.25|10.515|5.17|6.575|7.525|7.955|7.705|9.1|7.815|6.555|7.495|8.515|8.3325|7.78|7.5225|10.18|12.475|11.585|10.74|10.49|9|8.748|10.39|10.145|11.25|13.87|16.19|21.66|20.825|17.7|19.46|17.3|23.625|24.73|22.78|24.18|19.2|22.56|20.8|
2020-10-24 15:31:50|pink_usa_0175|PIAIF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.95|2.6|3.325|3.5|4.18|4.5|4.35|3.975|4.825|5.435|5.405|5.215|3.48|3.325|3.88|3.9|3.756|4.5465|3.65|3.125|3.82|4.2717|4.11|4.2062|3.695|5.307|6.575|6.06|5.48|5.02|4.42|4.51|5.3625|5|5.49|7.064|8.19|10.987|10.348|8.9395|10.2|8.715|11.62|12.37|11.405|12|9.71|11.19|10.51|
2020-10-24 15:31:51|pink_usa_0176|CICHY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.24|12.4|15.62|15.7|17.288|17.228|16.184|17.824|18.21|19.4|16.13|11.93|14.12|15.43|13.65|14.085|16.78|16.13|13.44|15.536|14.37|13.93|14.27|14.125|16.43|17.2|17.29|13.785|13.21|12.3|13.09|14.83|15.045|16.31|15.46|17.75|19.13|20.5|17.92|16.85|16.16|17.56|16.11|15.075|17.61|15.916|15.68|13.16|
2020-10-24 15:31:52|pink_usa_0177|CIHHF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.3202|1.6146|1.7951|2.0705|2.156|2.6024|2.5834|2.251|2.4694|2.5169|2.6594|2.2035|1.1587|1.8996|1.985|1.7951|1.5576|2.2225|2.137|1.6146|1.95|1.84|1.73|1.94|1.76|2.42|2.5|2.86|2.55|2.14|2.02|2.16||2.33|2.64|3.04|3.87|4.135|4.0688|3.42|3.89|3.64|4.63|5.0894|4.712|5.05|4.275|4.65|4.96|
2020-10-24 15:31:53|pink_usa_0178|CIHKY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.75|11.5|13.44|12.29|6.37|10.57|10.14|9.63|8.56|11.59|10.13|8.15|9.43|9.94|8.768|9.65|8.46|11.96|12.35|14.514|12.1|11.27|10.4|10.66|12.955|12.42|13.51|14.85|19.13|20.88|21.05|17.23|19.65|17.815|25.22|24.35|23.468|26.73|21.56|22.9662|23.95|
2020-10-24 15:31:55|pink_usa_0179|ACGBY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.75|14.75|12.99|7.32|10.93|10.68|10.5|9.73|12.85|11.36|9.75|11.82|11.82|10.89|11.014|11.0925|12.85|12.73|12.07|9.735|9.805|8.88|9|11.05|10.41|11.71|11.245|11.51|12.126|14.17|11.24|11.93|10.86|11.69|10.47|9.685|11.2|9.8765|9.36|7.91|
2020-10-24 15:31:56|pink_usa_0180|BACHY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.3|11.94|12.9|13.78|13.84|12.55|13.47|13.54|14.26|12|7.2|9.42|10.22|9.6|9.491|11.74|11.272|9.85|11.45|11.24|10.88|11.51|11.01|14.18|15.115|14.81|11.15|10.755|9.94|9.84|11.49|11.16|12.21|11.82|12.9|12.7|13.485|11.69|10.545|10.815|11.95|10.6|9.705|10.48|9.61|9.29|7.64|
2020-10-24 15:31:57|pink_usa_0181|BYDDY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.23|3.42|3.78|8.33|16.15|18.056|21.2|15.3|16.078|11.08|7.51|6.87|3.15|4.58|5.5|3.7|3.46|6.1|5.85|7.13|9.13|9.47|12.48|11.825|13.01|8.1|11.92|8.96|11.52|10.445|10.47|11.61|13.24|10.7|11.23|12.43|19.82|18.38|15.26|12.33|13.02|12.18|12.91|12.44|9.92|9.82|10.4|18.35|31.36|
2020-10-24 15:31:59|pink_usa_0182|CILJF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.9|3.35|3.35|3.7|4.75|4.87|5|4.42|4.4|4.11|3.745|3.48|2.598|2.5414|2.532|2.55|3.15|3.46|2.75|2.3907|2.6513|3|2.87|2.92|2.68|4.07|5.3|3.99|3.71|2.87|2.62|2.01|2.49|2.746|2.91|3.06|3.17|3.06|2.63|2.5|2.22|1.951|2.66|2.6|2.25|2.61|2.04|2.145|2.26|
2020-10-24 15:31:59|pink_usa_0183|SNPMF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.4615|0.4462|0.5538|0.6115|0.6846|0.6538|0.6308|0.5923|0.6692|0.8|0.7846|0.7538|0.7428|0.8231|0.8372|0.6346|0.7065|0.8846|0.8692|0.705|0.78|0.8|0.9231|0.978|0.8768|0.8249|0.8469|0.8169|0.62|0.565|0.6225|0.745|0.7547|0.775|0.835|0.78|0.71|0.7837|0.8996|0.8996|0.99|0.71|0.79|0.7|0.5965|0.62|0.525|0.4275|0.42|
2020-10-24 15:32:01|pink_usa_0184|AHCHY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.6667|10.6667|5.1167|15.7|15.8|16.5|16.75|12.66|13.81|16.21|13.93|15.75|19.42|16.5|12.7|16.24|16.78|21.4|17.22|16.14|18.2|19.8|15.89|16.01|12.46|13.03|11.87|14.51|13.6|18|17.63|20.461|25.39|28.98|26.69|28.31|23.035|32.03|31.42|29.43|36.45|36.72|33.88|34.2737|
2020-10-24 15:32:02|pink_usa_0185|BKFCF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.66|0.705|0.84|1.09|1.31|1.24|1.2|1.03|1.11|0.985|1.08|0.93|0.68|0.77|0.685|0.63|0.71|0.78|0.7|0.62|0.74|0.67|0.63|0.68|0.75|0.8|0.936|0.93|||0.64||0.75||0.71|0.8|0.79|0.78|0.75|0.68|0.77|0.74|0.85|0.78|0.62|0.7|0.65|0.58|0.5|
2020-10-24 15:32:03|pink_usa_0186|CSUAY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8|9.38|11.46||18.3|21.1|17.76|13.98|16.732|17.2|19.3|19.82|14.32|17.72|16.984|14.94|15.74|18.421|14.44|9.55|12.09|12.2|11.58|11.3205|10.96|11.84|10.57|8.222|6.54|5.85|5.98|7.052|7.89|7.73|9.44|8.81|10.15|10.935|9.78|8.86|8.77|8.78|9.33|8.426|7.922|8.48|7.38|7.12|7.0799|
2020-10-24 15:32:04|pink_usa_0187|SUHJY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.375|9.25|7.75|9.75|8.6|7.3|9|9.75|9.625|9.05|6.35|8.65|7.5|7.85|5.75|6.05|4.6|4.9|8.35|8.4|9.8|8.2|9.65|9.7|9.1|9.75|9.8|9.6|10.5|10.05|11.1|11.55|12|12.3|16.85|21.3|17.3|14.22|8.21|8.6|10.14|12.48|14.3|14.95|15.25|14.5|17.2|17.88|16.29|14.7|11.14|12.72|12.25|11.87|14.67|15.91|13.5|13.17|13.6|12.55|12.8|13.63|14.415|15.94|15.84|15.845|13.09|11.73|11.86|13.26|14.965|13.51|14.9|14.93|16.46|17.2|15.915|15.425|14.21|15.31|17.96|16.91|14.49|15.26|13.28|12.47|13.06|
2020-10-24 15:32:06|pink_usa_0188|BCMXY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.75|31.05|26.9|29.23||27.45|21.9|||18.75||19.71|21.3|||18.3|17.56|15.18|15.64|18.26|23.82|22.57|23.16|17.98||15.67|16.7|18.47|18.35|19|18.66||19.02|19.81|17.66||17.65|19.95|19.55|16.6|17.9|15.7|14.59|12|
2020-10-24 15:32:07|pink_usa_0189|CUAEF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.22|2.25|2.45|3.4|4.45|5.06|4.67|3.62|4.1|4.21|4.67|5|3.66|4.24|4.25|3.6|3.83|4.21|3.56|2.48|2.96|3.02|2.83|2.71|2.71|2.906|2.7|1.9|1.61|1.41|1.7|1.72|2|1.97|2.35|2.33|2.42|2.67|2.799|2.3|2.1236|2.25|2.27|2.07|1.974|1.98|1.7|1.6|1.77|
2020-10-24 15:32:08|pink_usa_0190|CMAKY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.6181|3.6528|5.9722|6.6458|6.4931|5.4097|8.7986|8.1597|6.5764|8.3819|7.4167|7.0347|7.5|7.7167|10.985|10.675|10.7333|8.225|7.375|7.5667|7.8333|9.575|8.9333|8.1083|8.6583|7.9167|8.3333|7.9583|7.05|6.96|6.83|7.295|6.98|6.85|7.56|7.01|6.85|5.55|
2020-10-24 15:32:09|pink_usa_0191|CGMBF|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.8583|0.8||0.8083|1.0362|1.2|0.95|0.75|0.7171|0.7417|0.8917|||0.8917||0.7917|1.03|0.99|0.74|0.7|0.67|0.75|0.7303|0.6722|0.741|0.707|0.705|0.535|
2020-10-24 15:32:10|pink_usa_0192|CHPXY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.26||13.64|13.64|14.84|14.66|15.44|14.53|10.48|11.29|
2020-10-24 15:32:11|pink_usa_0193|ZIJMY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.37|6.7|7.86|7.82|6.5|3.87|4.616|4.314|4.84|4.55|4.7|5.95|6.74|6.22|5.39|5.11|6.174|6.55|6.32|6.83|6.51|6.47|7.3878|8|9.54|7.2178|7.22|7.3|8.64|7.91|7.16|10.14|7.56|9.55|12.64|
2020-10-24 15:32:12|pink_usa_0194|SMICY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.38|10.45|10.92|10.21|10.01|10.5|7.72|7.12|7.4|6.63|6.25|7.85|6.75|6.93|6.44|4.78|3.07|2.68|1.17|2.12|1.97|2.45|2.45|3.74|6.34|3.55|3.61|3.9|3.84|3.51|2.51|2.45|2.47|1.65|1.79|2.67|3.12|3.57|3.92|3.95|3.84|4.49|5.04|4.61|6.03|4.82|4.79|4.91|4.39|4.04|5.69|7.56|6.15|5.6|6.21|8.33|6.53|6.04|4.47|4.09|5.19|5.37|6.278|8.05|8.88|24.01|11.8|
2020-10-24 15:32:14|pink_usa_0195|WEICY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.2|10.7|12.918|13.4|12.46|8.205|9.95|9.585|8.025|6.105|9.795|6.33|5.94|8.035|7.9366|7.87|7.91|7.09|8.5075|7.925|5.705|4.28|4.14|4.92|3.975|5.61|6.4975|7|7.25|8.98|9.245|10|9.32|9.16|8.96|14.35|13.46|11.3|16.75|13.6|16.71|16.94|
2020-10-24 15:32:15|pink_usa_0196|CRRRF|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1|1.35|1.03|0.95|0.86|0.92|0.93|1|0.89|0.91|1.05|0.85|0.82|0.765|1.05|1|0.88|0.68|0.63|0.659|0.4|0.7266|
2020-10-24 15:32:16|pink_usa_0197|CRWOY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.5|18.99|14.75|12.12|4.54|8.04|9.36|10.95|11.5|15.28|11.93|13.94||11.9|12.44|13.03|13.02|17.9|31|20.1001|24.25|17.51|19.9|18.48||21.8399|23|20.16|20.62|18.72|17.55|18.11|23.67|23.789|22.29|19.35|15.35|14.8565|14.81|13.205|12.18|
2020-10-24 15:32:16|pink_usa_0198|CCCGY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23|24|22.7|21.3|20.2|19.1|19.4|18.83|16.75|19.24|16.89|13.24|17.74|19.65|17.3|15.76|19.91|18.25|14.8|16|15.09|13.75|13.38|14.26|25.475|37.26|29.36|24.87|19.545|24.36|20.77|21.205|23.07|27.32|26.58|25.6|21.89|21.78|19.39|20.03|18.2|20.355|17.38|15|17.08|14|11.37|10.535|
2020-10-24 15:32:17|pink_usa_0199|ZTCOY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8|7|12.7|13.55|11.95|6.22|8.02|7.79|9.58|5.8833|4.3917|5.2333|4.2833|3.3417|2.7417|2.8833|2.875|2.6083|3.4083|3.3|3.325|3.275|3.7583|3.7583|3.9583|4.9|4.6|4.31|3.4|2.4608|3.07|3.35|3.82|4.73|7|7.74|6.39|3.12|3.54|3.61|6.1|5.94|5.215|6.52|6.27|6.85|4.893|
2020-10-24 15:32:19|pink_usa_0200|GWLLY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.95|10.0967|12.9967|12.5767|15.7333|19.1333|17|16.4833|12.95|12.93|18|23.3333|16.2167|13.5433|10.52|7.65|8.32|10.59|9.08|11.79|13.29|12.99|12.244|9.9|7.54|5.99|5.58|8.23|7.04|6.596|7.47|6.19|7.29|13.33|
2020-10-24 15:32:20|pink_usa_0201|HGKGY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3|3.05|2.9|3.05|2.95|3.5|3.5|3.85|3.75|3.68|3.85|3.85|4.2|3.75|4.05|3.95|3.9|4|4.55|4.25|4.5|4.5|4.5|4.63|5.05|4.79||4.66|4.7|4.94|5.15|5.05|5.1|5.55|6.15|5.8|5.6|5.67|5.85|5.5|5.34|5.49|5.97|5.95|6.08|6.28|6.79|7.44|7.91|7.46|7.35|7.53|8.494|8.51|9.57|8.82|8.8|7.62|8.72|8.75|8.952|9.85|10.075|8.75|9.5|8.84|10.18|9.1|9.67|9.3|8.762|8.72|8.71|8.63|7.77|6.9|6.755|6.898|6.879|7.305|6.71|7.35|6.39|5.6245|5.325|
2020-10-24 15:32:22|pink_usa_0202|TSGTY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.4375|1.6875|0.75|0.99|1.45|0.9375|1.45|1.675|1.325|1.175|1.575|2.25|2.325|2.875|3.425|3.825|4.475|6.25|5.375|4.65|4.925|4.925|5.175|5.225|5.3|5.525||5.75|6.5|8.375|8.875|12.2|17.85|18.55|13.425|11.1|9.95|11.125|12|15.81|20.375|28.475|26|23.36|28.845|25.93|27|30.505|26|27.51|28.075|29.73|28.9305|30.85|32.105|35.785|38.05|41.83|37.825|39.275|36.3|34.025|35.595|55.58|23.8|19.72|17.89|17|21.1|18.55|22.61|22|19.05|28.75|27.855|27.24|23.17|20.75|26.31|31.18|29.85|31.56|25.24|42.141|42.1|
2020-10-24 15:32:24|pink_usa_0203|CWYCY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13|15.25|12.4|15.5|12.65|14.1|12.83|13.59|13.59|12.39|10.15|8.55|4.88|5.31|7.005|8.64|9.31|11.51|8.89|10.08|10.98|9.04|8.62|8.801|8.97|12.58|16.05|15.15|15.82|11.788|12.2|12.15|11.49|13.3|13.98|13.06|12.75|11.9|10.6|10|13|13.56|13.125|12.78|11.19|11.455|11.5|9.03|6.7825|
2020-10-24 15:32:25|pink_usa_0204|SFOSF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.39|3.51|3.17|3.46|4|3.33|3.31|2.1|2.448|2.68|3.18|3.2|3.67|3.76|4.55|6.49|6.38|5.41|3.82|2.73|3.774|2.995|2.63|3.07|3.336|3.56|4.06|
2020-10-24 15:32:26|pink_usa_0205|SHWGY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.5|5.75||3.5613|4.46|4.55|5.26|4.14|3.71|4.63|3.93|5.18|4.25|4.12|3.89|3.06|3.59|2.6099|2.67|2.67|2.45|2.32|2.63||2.74|3.15|2.8865|2.87|2.479|2.72|3.62|3.784|3.72|3.68|4.18|4.615|4.98|8.95|8.65|
2020-10-24 15:32:27|pink_usa_0206|HTCMY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||48.84|46.68|33.3|34.3|40.33|37|34.31|43.35|42.82|40.17|44.17|40.9|38.87|42.15|37.03|40.87|35|32.74|27.58|31.32|33.02|27.65|39.16|43.62|49.15|50.41|64.75|76.24|71.05|63|63.25|51.33|51.87|51.67|45.85|59.56|40.1|55.75|70.42|
2020-10-24 15:32:28|pink_usa_0207|SNLAY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.905|5.06|6.314|10.362|10.527|10.659|10.89|10.252|11.957|10.703|10.109|8.921|7.029|7.21|8.12|7.39|9.4|9.3|8.54|6.69|7.35|6.738|7.36|8.46|8.14|7.75|8.6|7.72|7.875|7.08|7.74|8.44|9.09|7.45|8.47|8.4|9.15|8.9|8.1|8.05|7.84|8.4|9.85|8.47|7.58|7.425|6.08|6.74|5.9625|
2020-10-24 15:32:29|pink_usa_0208|CBUMY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.29|29.1|||37.22|55.2|48.11|43.58|33.08|44.27|45.49|43.47|58.59|53.37|57.94|63.67|
2020-10-24 15:32:30|pink_usa_0209|KGDEY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.18||36.06|30.16|||32.4|56.92|48.9||35.24|32.14||42.58||||50.49|58.09|||95.03|95.03|133.69|126.79|126.79|126.79|135|221.83|251|
2020-10-24 15:32:31|pink_usa_0210|PPCCY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.46|16.8667|21.1333|21.74|18.3867|21.6867|23.7333||18.42|24.1107|22.7667|22.74|25.0667|31.6067|32.2733|33.72|32.5|37.4733|31.6363|29.1467|26.7467|27.22|26.78|26.06|31.9133|29.5533|49.9|45.098|38|29.23|25.32|28.72|27.81|28.49|31|23.03|22.25|17.635|
2020-10-24 15:32:32|pink_usa_0211|CICOY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.65|6.756|7|7.03|4.94|6.23|5.94|5.06|3.53|1.88|2.71|2.81|2.31|2.24|3.0561|2.07|2.11|2.38|2.34|2.01|2.04|2.02|2.54|2.64|2.6935||1.99|1.94|1.81|1.72|1.84|2.23|2.49|2.75|2.75|2.58|2.21|2.04|1.95|2.37|1.836|1.88|2.33|1.395|1.475|2.66|
2020-10-24 15:32:32|pink_usa_0212|SHPMY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.54|11.17|9.5||10.65|15.3|11.52|10.63|9.13|10.59|11.09||||12.65|12.85|13.48|15.14|13.49|12.34|12.92|11.28|10.15|9.1475|9.6525|8.26|7.98|8.22|
2020-10-24 15:32:34|pink_usa_0213|JEXYY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.35|15|13.6|15.25|18.9|18.1|18.87|18.2|20.74|23.3|21.42|18.88|14.8|19.63|19.39|18.25|16.92|20.46|21.24|20.65|24.14|24.19|23.18|24.33|20.81|23.86|28.3|22.86|26.95|26.12|25.98|27.1|28.24|25.6|27.78|28.43|31.3|30.76|28.02|24.14|25.72|27.43|28.64|28.92|25.02|27.3|20.09|23|19.99|
2020-10-24 15:32:35|pink_usa_0214|YZCAY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.0626|1.1172|1.1719|1.0234|1.1328|2.25|2.1094|1.75|1.0313|1.3203|1.5|1.7109|2.3875|2.85|1.9075|2.0063|2.6938|2.45|2.0812|2.6563|2.5375|3.4375|4.0062|6.0313|7.4|6.8637|8.4688|8.5337|8.8625|7.7813|7.984|7.324|8.87|6.976|6.84|8.304|9.928|17.6|19.718|19.836|14.806|18.96|10.4|8.18|7.76|12.66|15.68|25.53|24.7|19.93|28.41|32.18|37.49|36.89|19.51|22.87|21.91|14.26|15.14|18.15|12.83|7.11|9.85|7.69|7.54|7.46|7.97|8.61|9.26|6.73|5|4.21|5.15|6.96|6.84|7.02|8.19|8.9|10.2701|14.87|12.51|12.97|11.63|8.0285|11.165|9.18|10.105|9.24|7.67|8.5066|7.6|
2020-10-24 15:32:37|pink_usa_0215|ZHEXF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.44|0.71|0.745|0.825|0.87|0.94|0.9|0.88|0.9403|0.915|0.82|0.71|0.61|0.73|0.73|0.651|0.71|0.877|0.84||0.895||0.885|1.076|1.09|1.21|1.48|1.182|1.22|0.89||1.11|1.1|||1.292|1.21||0.98|0.772|0.8436|0.769|1.02|1.06|1.03|0.849|0.778|0.785|0.7131|
2020-10-24 15:32:37|pink_usa_0216|DIPGY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.1|11.6|9.79|12.08|10.41|8.76|9.29|8.45|8.38|7.29|7.13|7.04|5.02|6.44|6.8|7.5115|6.91|8.03|9.21|8.27|9.23|9|7.27|7.92|10|10.9255|10.63|8.89|8.11|5.15|6.22|5.46|5.69|5.154|6.03|6.5|6.3|5.59|6.17|6.06|4.95|4.685|5.31|5.025|4.12|3.99|2.51|2.5|2.75|
2020-10-24 15:32:38|pink_usa_0217|CHOLF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.375|0.87|0.815|1.01|1.06|1.42|1.43|1.13|1.64|2.17|2.26|1.88|1.39|1.54|1.58|1.58|1.77|2.17|2.13|1.96|2.6|2.9|2.3|2.4|2.68|1.73|1.71|1.56|1|0.82|0.7||0.99|1.01|0.96|0.802|0.88|1.12|1.05|0.892|0.91|0.91|1|0.9524|1.22|1.46|0.6832|0.87|0.6449|
2020-10-24 15:32:40|pink_usa_0218|YSHLF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2|0.35|0.305|0.515|0.65|0.87|1.04|1.02|1.48|1.65|1.46|1.15|0.61|0.865|1|0.84|0.755||0.735|0.725|0.925|0.945|0.865|0.87|0.87|0.92|1.06|0.965||0.7|0.62|0.65|0.505|0.58|0.78|0.9||||0.67|0.94|0.94|1.08|1.08|0.78|0.835|0.6|0.65|0.71|
2020-10-24 15:32:41|pink_usa_0219|SHZNY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.02||||32.18|32.18|32.18|32.18|32.18|32.18|32.18|48.3|48.3|48.3|48.3|48.3|48.3|48.3|56.94|60.1|56.5|56.5|56.5|56.5|47.98|
2020-10-24 15:32:42|pink_usa_0220|GNGYF|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.48|0.43|0.4|0.43||0.355|0.4|0.4|0.38||0.365|0.375|0.28|0.35||0.45|0.425|0.5|0.44|0.46|0.38|0.38|0.49|0.68||0.4229||0.43|0.4746|0.5631|0.66|0.53|0.535||0.753|0.5504|0.505||0.37|0.45|0.35|0.32|0.3329|0.2299|0.19|0.18|
2020-10-24 15:32:42|pink_usa_0221|BEIJF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.07|0.14|0.205|0.43|0.33|0.36|0.315|0.24|0.275|0.27|0.246|0.22|0.13|0.14|0.18|0.173|0.18|0.265|0.23|0.238|0.21|0.205|0.216|0.245|0.29|0.3412|0.43||||0.3045||0.3273|0.345|0.38|0.4|0.3673|0.343|0.33|0.3324|0.31|0.2958|0.364|0.367|0.355|0.33|0.24|0.245|0.21|
2020-10-24 15:32:43|pink_usa_0222|LBTI|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||46|45|61|58.9|61.5|104.1|159.6|99.6|51.6|61.3|51.7|31.8|13.3|5.3|3.9|5.25||1.3|0.4|0.4|0.3|0.3|0.2|0.1|0.1|0.12|0.14|0.06|0.04|0.01|0.0001|0.0001|0.0001|0.0001|0.0001|0.0002|0.005|0.001|0.0001|0.0002|0.01|0.0001|0.01|0.0034|0.0001|0.003|0.75|0.3482|0.28|0.3106|
2020-10-24 15:32:45|pink_usa_0223|HEGIY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47|47.45|49.37|51.83|58.56|58.14|52.73|53.99|49.99|50.12|61.23|56.1899|50.69|42.86|43.46|42.12|38.32|38.7|36.35|38.15|47.79|53.93|47.15|46.93|45.05|36.65|43.72|37.48|31.82|34.67|41.39|41.39|36.12|
2020-10-24 15:32:46|pink_usa_0224|JRSS|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.7083|0.8083|0.8583|1.5833|1.4583|1.9167|2.5|2.5|2.4833|2.9167|3.75|7.5|8.3|6.5|0.99|2|0.56|
2020-10-24 15:32:46|pink_usa_0225|IINX|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1667||||5|3.8|4.38|4|2.7|2.7|2.9|2.5|2.5|2.17|2.08|2.3|1.75|1.88|1.77|1|0.975|0.035|
2020-10-24 15:32:47|pink_usa_0226|WYNMY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17|18.85|24.23|32.66|34.7|22.4|25.04|28.5|22.2|27.04|28.9|26.65|27.931|34.38|48.24|44.91|39.83|31.95|27.16|21.74|17.97|14|10.785|16.06|14.265|15.98|16.28|22.2775|22.33|27.28|31.14|36.09|28.23|21.94|21.56|27.32|23.59|19.35|25.47|15.91|17.55|15.86|
2020-10-24 15:32:48|pink_usa_0227|CKHUY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.75|14.395|13.29|13.055|12.955|10.6|12.748|11.65|12.27|12.39|12.9|12.595|11.78|10.575|10.805|9.68|10.925|9.79|8.65|9.37|7.23|6.77|6.1099|
2020-10-24 15:32:49|pink_usa_0228|BHKLY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.25|40.8|37.15|41|39.5|46.25|53.4|49|48|55.2|59.9|||26.25|23.95|23.72|35.5|42.8|43.79|48.35|45.95|65.15|70.5|65.2|57.73|37.59|48.98|55.51|60.3|64.05|64.2|66.43|61.44|64.4|62.23|58.23|60.0156|63.16|67.289|73.195|79.445|60.91|57.585|58.32|62.41|67.09|75.05|83.974|96.35|99.25|102.01|93.195|92.73|90.67|74.885|89.98|79.26|66.01|72.66|61.105|58.17|53.991|
2020-10-24 15:32:51|pink_usa_0229|JMHLY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.2|19.4|20.75|25.38|31.2|30.15|35.3|37.43|47|47.3|46.1|54.75|43.22|49.55|51.5|51.35|59.94|64|66.5|60.61|55.36|53.49|64.235|59.7|58.62|59.29|62.963|55.14|48.66|49|56.8|57.645|60.93|56.5|65.07|64.495|64.36|60.835|62.685|63.64|61.3|69.1|63.36|63.43|53.7|56.315|51.34|42.88|42.85|
2020-10-24 15:32:52|pink_usa_0230|HOKCY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.5854|0.5333|0.5994|0.5199|0.5107|0.5908|0.5865|0.6107|0.6182|0.6182|0.7096|0.6935|0.6774|0.6612|0.6397|0.6666|0.7204|0.8064|0.9032|0.9139|1.0161|1.0644|1.0644|1.0859|1.0913|1.2096||1.1827|1.2365|1.1935|1.215|1.1289|1.3171|1.559|1.4515|1.3064|0.9945|0.844|0.9569|1.0859|1.3279|1.3386|1.4246|1.3386|1.3064|1.258|1.2741|1.215|1.1343|1.215|1.3762|1.1397|1.3386|1.4676|1.5913|1.3225|1.2795|1.2418|1.2042|1.2832|1.2921|1.3276|1.4074|1.353|1.288|1.2359|1.2262|1.3023|1.3381|1.2522|1.4454|1.5191|1.4955|1.5781|1.6293|1.6537|1.6623|1.8182|2.1039|2.2|1.8286|1.8857|1.6667|1.504|1.48|
2020-10-24 15:32:54|pink_usa_0231|WXXWY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.46|21.55|19.004|19.89|12.5|20.068|18.94|19.88|26.04|29.45|36.29|52.65|
2020-10-24 15:32:54|pink_usa_0232|XNGSY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.856|13.2848||||13.2|13.4208|||17.744|22.3962|21.1024||27.6383|29.1936|28.8928|27.1872|23.1296|25.9184|24.264|19.88|20.47|21.215|19.1|19.29|16.68|22.96|24.6|29.3|28.945|37.53|39.63|31.69|36.13|37.67|39.28|41.164|44.42|40.87|45.98|43.43|
2020-10-24 15:32:55|pink_usa_0233|CAOVY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.6658|10.3156|10.34|7.1478|9.7552||11.3407|12.3804|15.2882|13.5906|12.0441|14.6579|13.5175|12.7345|12.2439|12.2732|15.5912|16.5294|15.5409|16.0144|15.3483|15.075|16.1633|16.155|13.1667|14.9|15|16.625|99.08|17.43|16.15|15.07|15.82|19.12|18.77|15.3|19.9375|15.651|16.05|12.82|
2020-10-24 15:32:57|pink_usa_0234|SNYYF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.74|0.59|0.57|0.585|0.455|0.245|0.31|0.295|0.245|0.245|0.21|0.215|0.2||0.24|0.18|0.19|0.18|0.15||0.195|0.185|0.205|0.21|0.31|0.365|0.35|0.29|0.4369|0.368|0.37|0.55|0.56|0.5|0.5548|
2020-10-24 15:32:57|pink_usa_0235|CGHLY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.47|38.75|39.42|33.49|39.65|54.69|81.53|70.48|92.83|100.57|68.65|81.41|83|96.01|97.5|93.75|80.7|83.22|72.2|
2020-10-24 15:32:58|pink_usa_0236|SHTDY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.62|24.15|24.56|21.4|22.75|21.86|22.12|22.31|28.77|19.56|23.99|20.35|21.31|17.35|15.545|18.24|11.19|12.9|10.58|
2020-10-24 15:32:59|pink_usa_0237|AACAY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.35|0.465|0.825|1.07|1.54|1.685||2.225|2.725|2.825|2.575|1.939|2.312|2.87|3.059|3.5615|3.608|4.745|5.484|4.683|5.2|5.229|6.845|5.693|5.2708|6.461|5.143|6.3813|6.354|7.487|8.477|10.106|9.0405|11.9325|12.574|17.3813|19.5|18.315|13.775|10.115|5.6|6.265|5.98|5.23|9.04|5.08|6.2899|5.45|
2020-10-24 15:33:00|pink_usa_0238|HLPPY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.312|4.125|3.35|3.4|4.75|5.625|5.4|5.55|4.6|5.4|4.45|5.6|4.55|4.5|4.7|5|6.75|6.55|7.25|6.95|7.6|7.34|7.15|7.75|7.9|9.15||9.3|11.25|12.25|15|17.3|22.75|21.54|18.95|15.39|9.5|10.62|12.44|15.5|18.75|19.69|20.52|20.5|24.03|23.19|23.06|19.43|13.86|15.05|19|17.24|17.33|20.25|19.25|16.55|16.97|14.89|14.8|15.33|14.09|13.59|14.56|14.665|11.71|10.23|9.215|10.51|11.5|11.49|12.9|12.75|11.98|13.04|11.76|10.355|9.635|10|12.515|12.17|11.45|11.98|9.83|13.79|12.83|
2020-10-24 15:33:02|pink_usa_0239|SOTGY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||171.49|113.58|85.52|121.6|109|147.896|180.93|129.9605|161.93|156.01|
2020-10-24 15:33:03|pink_usa_0240|LGFRY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.69|13.28|15.7|12.8|16.76|22.5|28.05|27.78|29.9|26.21|25.3|28.749|36.64|38.96|37.27|48.3075|50.885|50.29|57.57|
2020-10-24 15:33:04|pink_usa_0241|BNKHF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.02|1.25|1.12|1.82|2.15|2.24|2.37|2.2|3.2|3.62|3.15|2.97|1.81|2.33|2.94|2.93|3.15|3.25|3.3|3.09|3.23|3.15|2.89|2.98|3.18|3.25|3.6101|3.69|3.16|2.88|2.96|2.959|3.36|3.63|4.1|4.7308|4.98|5.06|4.7|4.55|4.68|3.5475|4.47|3.99|3.37|3.42|2.89|3.18|2.6|
2020-10-24 15:33:05|pink_usa_0242|TSYHY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5|5.2064|6.48|6.86|7.92|9.65|9.12|9.38|10.7875|10.32|13.51|10.73|13.394|15.02|17.374|19.05|24.1|20.445|24.4125|29.711|26.95|31.065|28.0175|29.03|24.162|25.737|25.245|20.53|20.997|23.88|19.285|18.16|21.9475|
2020-10-24 15:33:06|pink_usa_0243|JARLF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.25|18.45|19.25|27.5|31.9|30.4|35|40.25|46.65|45.95|46|54.85|42.25|47.2|52.15|51|59.15|63.62|65.25|60.1|54.065|53.5|60|59.73|57.15|61.7|62|55.98|47.49|47.17|56.78|57.18|61.25|58.5|65.9|64.166|65.15|61.03|62.37|63.3|62.97|70.48|62.99|63|54.51|55.76|52.1|42.37|43.25|
2020-10-24 15:33:07|pink_usa_0244|SHZHY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.4||6.4|11|12.13|12.81|11.21|13.65|14.114|13.02|14.8075|10.09|12.07|17.2|
2020-10-24 15:33:07|pink_usa_0245|VTSYF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.32|0.44|0.46|0.525|0.62|0.7|0.785|0.775|0.77|0.83|0.835|0.8158|0.645|0.73|0.7738|0.85|0.897|1.05|1.14|1.2|1.28|1.55|1.45|1.31|1.25|1.42|1.58|1.65|1.43|1.98|1.95|1.82|2.02|1.96|1.974|2.01|2.24|2.625|2.55|3.25|3.56|3.63|4.87|4.81|4.05|3.71|3.1|3.9|4.01|
2020-10-24 15:33:08|pink_usa_0246|CRYCY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.85|7.16|7.27|6.986|7.715|7.27|6.0501|5.6425|4.04|4.23|3.355|
2020-10-24 15:33:09|pink_usa_0247|DSFGY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.94|19.94|18.36|18.66|14.06|15.99|14.0255|11.18|11.7475|8.54|9.045|7.4475|
2020-10-24 15:33:10|pink_usa_0248|CIADY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.33|15.19|15.15||14.434||||24.6|24.82||||26.66||19.7|13.93|15.36|16.38||19.39|19.67|19.82||32.25|35.44|32.95|29.61|31.3|36.61|39.01|41.27|41.31|34.11|37.1545|46.41|
2020-10-24 15:33:10|pink_usa_0249|CPKPY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.45|0.53|0.52|0.73|0.99|1.79|1.85|2.15|1.92|3.3|3.26|2.58|2.39|3.01|2.86|2.97|2.93|3.15|2.69|2.46|2.47|2.38|2.46|2.75|2.73|2.63|2.8|3.11|2.92|2.53|2.52|2.53|3.23|2.9905|2.29|1.92|1.945|1.948|1.92|2.21|2.21|2.1|2.17|2.11|2.02|2.04|1.82|2.205|2.4|
2020-10-24 15:33:12|pink_usa_0250|HNLGY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.25|5.75|4.125|3.8|5.1|4.4|4.625|4.5|3.5|4.55|4.3|4.67|4.35|4.35|4.45|4.25|5.98|6.45|7.65|6.85|7.75|10|8.8|8.75|9.6|10.5||10.95|12.95|14.55|18.75|24.35|28.4|26.2|25.6|21.25|14.65|17.05|16.65|23.98|24.5|25.5|27.45|27.51|32.5|33.85|32.08|32.32|25.25|31.14|33.15|32.05|31.25|29.35|28.05|26.83|26.63|24.78|25.76|27.26|24.47|22.88|24.06|20.15|18.07|15.96|15.44|16.58|19.39|17.82|21.75|19.91|18.38|18.88|16.426|13.75|12.494|13.03|16.58|13.71|12.445|12.1|10.39|11.41|11.33|
2020-10-24 15:33:13|pink_usa_0251|MCRPF|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.48|0.445|||||0.79|0.63|0.75|0.7|0.6595|0.5278|0.439|0.53|0.39|0.406|0.45|0.478|0.488|0.7519|0.785|0.71|0.9|0.945|0.9702|1.14|1.14|1.19|0.8713|0.911|0.74|0.9064|1.157|2|3.9|3.96|
2020-10-24 15:33:14|pink_usa_0252|BJCHY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.8|3.48|3.43||||3.41|3.65|4.43|5.14|5.39|5.25||5.43|5.62|5|4.78|||7.75|7.51|6.65|5.27|6|4.35|4.53|4.23|4.32|4.74|3|3.17|2.97|
2020-10-24 15:33:15|pink_usa_0253|CGHOF|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.14||0.275|0.415|0.57|0.575|0.565|0.6087|0.365|0.475|0.405|0.3|0.45|0.5|0.56|0.525|0.815|1.02|1.05|1.1|1.46|1.63|2.03|1.62|1.57|1.7|1.51|1.41|1.28|1.36|1.5|1.58|1.47|1.62|2.14|3.1|2.78|3.62|4.2|2.74|3.45|3.41|3.57|3.89|3.75|3.28|3.35|2.89|
2020-10-24 15:33:15|pink_usa_0254|BKEAY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.15|2.65|2.2|2.45|2.14|2.46|1.9|2.23|1.9|2.15|1.9937|1.92|1.8|1.7|1.8|2.025|2.65|3.3|3.25|2.8|2.86|3.15|2.92|2.92|2.97|3.015||4|5.5|5.6|6.25|5.75|5.9|6.55|5.2|5.3|2.45|2.11|2.15|2.77|3.6|3.89|3.65|3.75|4.24|4.49|4.27|3.95|2.87|3.72|3.72|3.64|3.7|3.97|3.94|3.56|4.24|4.06|3.97|4.15|3.96|3.94|3.99|3.98|3.41|3.12|3.65|3.92|4.13|3.96|4.09|4.16|4.23|4.38|3.92|4.07|3.61|3.14|3.3|2.85|2.35|2.29|1.99|2.2488|1.805|
2020-10-24 15:33:17|pink_usa_0255|CDGXY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.9|9.09|9.24|9.5|12.59|12.2||9.88|9.83|||9.56|9.05||9.11|9.1|8.93|7.96|7.69|7.18|7.18|7.18|5.39|4.6|4.6|6.81|
2020-10-24 15:33:18|pink_usa_0256|CFTLF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.598|0.7|0.86|0.73|0.68|0.45|0.631|0.48|0.4|0.56|0.43|0.59|0.7|
2020-10-24 15:33:19|pink_usa_0257|CHDGF|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.42|0.3901|0.469|0.44|0.393|0.456|0.652|0.3755|0.52|0.5|0.46|0.47|0.4797|0.455|0.41|0.4277|0.39|0.405|0.377|0.3654|0.3411|0.365|0.3265|0.25|0.26|0.26|0.282|0.2875|
2020-10-24 15:33:20|pink_usa_0258|CHFFY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.6446||11.22|11.56|12.8|11.25|13.53|13.25|12.53|15.61|14.21|12.5|12.18|9.138|9.48|11.88|7.85|7.67|5.25|5.17|5.74|
2020-10-24 15:33:20|pink_usa_0259|CHWTF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0049|0.0367|0.0269|0.0343|0.0563|0.1053|0.2252|0.1787|0.2227|0.2986|0.1909|0.1089|0.0539|0.0906|0.0783|0.0783|0.1126|0.1469|0.1557|0.1762|0.1909|0.1616|0.2472|0.2839|0.1685|0.1782|0.2105|0.2323|0.1811|0.1811|0.1465|0.175|0.17|0.112|0.04|0.07|0.02|0.11|0.03|0.02|0.005|0.08|0.0817|0.011|0.09|0.04|0.02|0.0217|0.0162|
2020-10-24 15:33:21|pink_usa_0260|CRYYF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.79|0.695|0.64|0.6|0.81|0.7|0.6|0.62|0.43|0.41|0.32|
2020-10-24 15:33:22|pink_usa_0261|CTPCY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.9|6.45|5.75|9.89|13.04|13.69|11.71|9.64|11.78|13.06|14.59|12.46|7.23|8.76|8.12|7.61|5.95|8.28|6.27|5.15|6.37|7.58|9.1|8.81|8.06|8.5|8.6|9.05|9.26|8.495|7.4659|7.41|7.3|7.4|7.34|7.42|7.267|6.9|6.89|6.79|7.71|7.68|7.57|7.4|6.21|6.62|4.9|4.68|3.72|
2020-10-24 15:33:23|pink_usa_0262|DNFGY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||116|89.98||101.25|81.75|98.1|92.5|71.2|57.65|79.92|69.41|63.2|75.57|76.65|70.14|89.76|81.3|71.2|85.57|66.14|66.26|64.13|60.95|56.98|50.35|49.6|53.93|62.8|71.61|59.04|58.82|53.9|50.6|45.215|54.282|42.54|48.0675|46.39|28.58|30.5|31.98|
2020-10-24 15:33:24|pink_usa_0263|EGRNY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.09|13.42|15.9999|20.66|18.38|15.91|17.24||28.09|57.87|96.5|89.54|75.64|68.225|70.405|81.63|93.7|64.43|51.49|65.21|42.73|65.08|64.49|
2020-10-24 15:33:25|pink_usa_0264|FOSUY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.807|29.5|34|65.44|43.26|46.05|37|36.41|32.43|37.04|38.3|37.92|38.8|59.55|60.79|52.39|46.97|38.69|33.55|39.49|33.33|31.16|35.54|30.89|31.46|29.85|
2020-10-24 15:33:25|pink_usa_0265|GRVWF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.49|0.635|||0.61|0.605|0.64||0.5|0.43|0.6|0.595|0.455|0.42|0.5|0.52|0.52|0.48|0.49|0.57|0.603|0.7|0.64|0.606|0.505|0.6502|0.6371|0.5698|0.5184|0.4601|0.3|0.315|0.3926|
2020-10-24 15:33:26|pink_usa_0266|GZUHY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.85|||23.96||32.55||26.53|33.17|26.07||28.82||25.41|21.11||19.75|||26.22|||33.03||48.09|49.07|48.51|38.48|36|29.07|44.5|44.5|30.1|37.25|29.56|23.16|25|
2020-10-24 15:33:27|pink_usa_0267|HMCTF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.225|0.41|0.51|0.64|0.69|1.51|1.24|1.08|1.1222|1.3077|1.12|0.99|0.58|0.68|0.68|0.61|0.6|0.7012|0.795|1|1.01|0.99|0.9331|0.875|0.83|0.78|0.94|0.98|1.2|1.16|1.14|1.06|1.16|1|0.95|0.82|1.06|0.9801|1.38|0.9777|0.856|0.79|0.85|0.73|0.585|0.6301|0.79|1.49|5.37|
2020-10-24 15:33:28|pink_usa_0268|MAORF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.0375|0.9526|0.7687|1.1695|1.2261|1.4053|1.3582|1.2733|1.5374|1.9807|1.9524|1.8864|1.2356|1.377|1.4902|1.1884|1.4091|1.4902|1.4997|1.5562|1.5657|1.6128|1.6883|1.8203|1.6506|1.5657|1.614|1.62|1.49|1.47|1.435|1.4099|1.315|1.32|1.3299|1.98|2.2|2.034|2.475|2.28|2.025|1.941|1.94|1.85|1.54|1.83|1.23|1.475|1.805|
2020-10-24 15:33:29|pink_usa_0269|PINXY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.29|10.29|9.42|9.42|9.42|9.42|7.63|8.51|8.3|6.55|6.15|6.48|
2020-10-24 15:33:29|pink_usa_0270|SNPTF|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.775|1.02|1.46|1.58|1.7032|2.15|1.92|2.13|2.18|3.174|3.69|5.14|5.58|7.24|8.84|16.84|13.92|17.29|18.64|11.05|7.7392|12.405|11.31|14.46|17.02|14.73|17.9|15.275|
2020-10-24 15:33:30|pink_usa_0271|SOHOF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.31|0.335|0.48|0.575|0.565|0.545|0.615|0.62|0.82|0.79|0.85|0.915|0.6|0.72|0.745|0.8|0.645|0.815|0.825|0.82|0.84|0.8318|0.8101|0.8675|0.7398|0.6866|0.74|0.61|0.4|0.38|0.46||0.57||0.53|0.505|0.6098|0.62|0.53|0.455|0.397|0.34|0.4|0.345|0.3|0.38|0.51|0.37|0.24|
2020-10-24 15:33:31|pink_usa_0272|WQTEF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.12|0.23|0.285|0.465|0.58|0.77|0.82|0.63|0.86|1.02|1.04|0.73|0.48|0.475|0.52|0.345|0.35|0.39|0.52|0.5654|0.5888|0.6|0.572|0.506|0.515|0.55|0.735|0.536|0.389|0.43|0.745|0.7|0.725|0.627|0.678|0.55|0.508|0.565|0.485|0.42|0.33|0.32|0.4|0.32|0.2685|0.295|0.2074|0.184|0.2163|
2020-10-24 15:33:32|pink_usa_0273|ZHUZY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.29|||30.34|26|||25.11|29.22||24.45|29.95|28.45|28.62|28.47|26.07|21.96|18|15.96|13.15|15.725|
2020-10-24 15:33:33|pink_usa_0274|IESFY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||74.05|76|100.1894|124.55|143.32|161.0834|169.065|173.466|197|200|120|||86.46||69.98||||200|118.38|101.38|100||117|79|79.48|76.25|56.9|53.98|67.88|72.65|77|83|101.85|116.43|123.08|127.39|125.66|130.3|91.78|100|140|155.02|76.07|130|95|120.28|132|
2020-10-24 15:33:34|pink_usa_0275|NONOF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.328|10.67|10.036|11.26|12.48|13.46|15.4|16.15|19.1884|22.5|26.4|25.3|19.2|23.6|29.172|29.534|32.7204|33.6|32.4|32.2|33.71|37.75|43.6|46.285|48.55|43.15|54.65|55.4145|55|55.4|57.12|55.25|41.9943|36.105|35.97|41.824|49.205|54.3|48.66|46.81|47.22|45.84|51.17|52.06|49.02|57.68|57.57|65.2|70.51|
2020-10-24 15:33:35|pink_usa_0276|DOGEF|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.5|40.4|42.2|58.2647|55.88|64.73|63.79|68.05|65.385|77.66|91.44|90.2112|102.15|92.7668|118|146|
2020-10-24 15:33:36|pink_usa_0277|DNNGY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.98|18.25|21.4|20.02|22.715|21.81|25.745|30.41|30.3|34.04|31.1095|39.4322|48.97|
2020-10-24 15:33:36|pink_usa_0278|DSDVY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.16|16.77|||19.25|21.3|20.4|23.75|23.035|25.66|30.4|37.95|39.99|38.84|39.72|43.52|34.05|43.64|48.79|46.71|55.925|46.03|63.47|81.97|
2020-10-24 15:33:37|pink_usa_0279|CLPBY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.92|8.4|8.95|8.23|8.347|7.7|6.358|7.325|7.82|7.56|7.48|7.61|6.79|7.73|8.26|8.52|8.01|8.19|9.83|10.005|9.155|10.825|11.61|11.93|12.22|14.31|15.72|15.33|
2020-10-24 15:33:38|pink_usa_0280|AMKBY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.125|7.5|6.74|7.015|8.125|7.68|7.47|9.5|10.92|17.95|12.605|11.55|9.561|10.71|8.61|7.87|6.5|6.33|6.32|7.31|8.23|8.3|10.03|9.17|8.76|7.7|6.075|6.745|6.535|6.805|5.98|5.5|6.989|4.26|5.96|8|
2020-10-24 15:33:39|pink_usa_0281|AMKAF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1120|980|||109.1394|1495|1605.912|1520|1720|1890|1880|1505|1225|1299.4|1431.128|1252.962|1372|1568.482|1487.6|1474.8|1740|2230|2280|2383.37|2409.55|1899|2091.29|1681.96|1512.95|1300|1292.3175|1173.57|1385.86|1625.29|1646.48|1900|1810|1771.56|1450|1187.51|1250|1162|1277|1145|1011.04|1353|899|1102|1488|
2020-10-24 15:33:40|pink_usa_0282|VWDRY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.55|21.2|16.662|22.35|22.65|20.6|18.63|14.6|13.08|11.07|13.57|8.35|5.12|3.99|3.24|1.64|2.12|1.95|2.461|4.66|8.7835|10.4034|14.1966|16.7|11.98|12.87|14.49|16.69|18.22|22.75|23.06|22.06|27.59|22|27.36|31.48|29.76|23.42|23.4|20.1101|20.935|25.28|29.62|29.775|25.82|31.71|28.906|35.995|55.86|
2020-10-24 15:33:41|pink_usa_0283|VWSYF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35|65.9|50.3|66.75|68.25|62|56|43.7|39.22|32.97|40.55|25.05|14.99|11.92|9.6|5|6.98|6.12|7.5|14.13|26.6|31.31|42.62|50.21|36.16|38.6453|43.5|49.77|54.45|68.13|69.5|66.2375|82.67|66.23|81.95|94.3399|89.1|70.02|70.1|61.552|63.365|75.785|88.7|89.465|78.1095|95.08|85.95|108.5|167.65|
2020-10-24 15:33:43|pink_usa_0284|CABGY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.98|16.35|20.63|20.27|22.51|20.82|11.35|15.02|16.72|16.35|18.36|19.89|19.53|17.82|20.6|21.74|20.25|21.37|17.56|15.37|16.95|17.79|15.88|17.73|19.05|18.805|18.95|17.28|18.69|21.1|22.13|24.23|23.85|24.21|23.23|21.695|25.2|26.921|29.35|29.85|22.99|26.99|27.46|
2020-10-24 15:33:44|pink_usa_0285|CABJF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.75|33|43.9|63.4|70|74.45|||109.25|101.007|118.115||||85.5|76.95|88.8|97.35|101.75|91.3|101.05|107|100.65|105.45|86.85|74.75|91|87.35|80.45|86.35|96.4|92.85|89.9|87.85|92.35|102.25|116.4|120.2|118.15|121|116.3235|105.9|126.1|132.9|148.9|148.84|110.1355|135.5|140.41|
2020-10-24 15:33:45|pink_usa_0286|NVZMY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.24|17.23|13.592|15.69|18.69|22.24|22.7|21.35|24.92|27.65|31.85|33.45|26.82|31.4|29.51|25.88|28.2|28.64|35|32.02|37.84|42.48|43.66|51.1|43.47|41.84|47.36|49.7025|43.88|48.025|44.35|47.915|43.6|33.8792|39.47|43.38|52.53|56.89|49.93|49.83|53.45|44.815|47.4|46.93|41.05|47.858|46.75|59.05|62.51|
2020-10-24 15:33:47|pink_usa_0287|DNSKF|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||94.78|100.64||139.796|18.125|||14.715|14.715|16.968|18.673|16.558|16.921|16.362|19.39||18.371|24.486||26.696|28.953|29.9|30.4|30.75|35.25||37.05||45.1|45.7|42.6|41.5|39.85|37.5|25.55|19.5|10.65||19.75||25.75||21.2|25.1|26.052|24|17.6||14.37|15.76||15.85|19.35|17.95|||22.78|27.4|27.8||24.9432|27.2425|29.8|30.45|26.25|27.2|24.6999|30|34.1|33.75|39|36.9|39.6|35.85|30.54|26.35|19.4|18.3227|15.7655|13.7655|16.12|10.4564|14.524|14|
2020-10-24 15:33:48|pink_usa_0288|DNKEY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.3|13.65|12.515|14.6|15.32|17.25|19.66|19.584|19.55|18.755|15.76|13.01|9.84|9.4|7.905|6.94|8.25|5.29|7.17|6.91|
2020-10-24 15:33:49|pink_usa_0289|GNNDY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.2022|47.4|48.65|55.46|57.49|64.35|73.21|74.02|87.5|66|61.87|64.01|54.87|54|52.06|59.82|58|58.97|59.7|68.43|88.79|106.766|99.24|99.75|135.8|130|109.95|141.05|144.34|123.2|140.3|141.75|158.85|227.74|
2020-10-24 15:33:50|pink_usa_0290|GGNDF|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.4529|5.6|5.25|5.65|7.49|8.85|9.27|9.33|8.8|6.58|10.08|10.8193|12.54|15.271|14.75|17.6|18.5|20.67|24.75|24.76|28.25|22.1|22.03|22.05|21.27|17.95|18.2632|20.85|17.2|21.52|20.7|23.75|28.95|33.9|31.8|36.85|45.3|42.07|42.65|46.8501|50.045|41.35|47.05|41.61|56.2754|75.825|
2020-10-24 15:33:51|pink_usa_0291|AMBBY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.2||||33.2|22.41|25.95|26.57|16.46|17.18|16.99|23.745|33.04|28.45|
2020-10-24 15:33:52|pink_usa_0292|HLUYY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.36|20.95|18.27|15.24|18.665|17.56|22.27|25.38|31.5|25.16|21.74|19.37|21.57|20.3|27.67|34.5|34.53|37.77|33|40.96|47.5|57.5|59.39|51.34|56.6|68.18|61.34|44.97|45.155|40.12|32.6|37.95|32.35|38.8|33.725|
2020-10-24 15:33:53|pink_usa_0293|AMBFF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.8||17.8093|17.8156|21.4823|33.95|25.61|23.25|28.75|13.65|16.1|17.15|23.9|34|26.83|
2020-10-24 15:33:54|pink_usa_0294|HLUKF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19|||19.75|20|19.463|18.4|14.4|18.3|19.6|23.95|25|19.52|18.65|20.5|19.75|18.24|15.15|19.4|17.8886|20.65|24.8492|31.33|24.54|22.18|20.32|21.56|20.27|28.12|33.4|35.16|37.89|32.1|41.1|49.54|58.51|56.96|51.68|56.79|70.2|53.57|43|43.95|38.1|32.7184|37.695|28.91|38.46|33.87|
2020-10-24 15:33:55|pink_usa_0295|TPDKY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.87|3.1|3.05|3.12|2.95|2.62|2.818|2.66|2.59|2.338|2.78|2.55|2.59|3.145|3.863|4.33|4.71|4.525|4.51|4.52|5.025|5.715|4.765|4.848|3.78|4.24|4.78|
2020-10-24 15:33:56|pink_usa_0296|AKABY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.53|31.08|23.44|31.8|36.22|32.56|32.56|31.29|42.695|40.77|48.91|45|55.3|65.39|
2020-10-24 15:33:57|pink_usa_0297|WILYY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.095|7.085|7.965|9.56|8.78|9.02|8.635|7.893|8.73|9.455|9.155||8.775|7.46|7.56|8.97|7.465|9.09|8.67|10.59|10.07|10.362|10.15|10.72|13.17|13.98|14.36|18.68|20.06|19.39|14.3|14.2|15.6|12.82|16.1|16.1|13.08|15.33|
2020-10-24 15:33:58|pink_usa_0298|CHYHY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.61|10.04|10.68|9.56|11.2|11.675|13.515|14.025|15.54|16.705|15.4678|14.94|13.8725|16.215|19.3|21.865|23.5575|21.52|24.7|24.32|22.69|25.095|23.9375|21.54|19.37|18.62|26.36|26.875|
2020-10-24 15:33:59|pink_usa_0299|CRTSF|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.9|22.6|22.25|21.4|23.95|25.8|28.85|31.45|32.4|38.55|35.25|35.82|38.03|39.03|42.31|38.48|43.39||54.76||57.72|62.84|60.68|60.05|57.62|62.74|71.84|85.55|93.08|86.8|94.5|97.5|90.3|104.75|95.8087|85.8999|78.48|63.623|100.15|111.8|
2020-10-24 15:34:00|pink_usa_0300|WILLF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.84|6.7|10.2|10.55|13.22||13.8|15.15|14.6|14.71|15.2|17.95|15.58|16.4|17.8|17.32|18.31|17.6|16.636|16.1|18.45|19.03|17.3|17.9166|15.4|14.5448|16.46|15.5|17.21||20.26|19.9|21.5|16.95|22|25.75|28.15|27.5|36.759|39.9|39.35|28|28.9|32.75|27.7849|31.14|21.4316|26.25|31.25|
2020-10-24 15:34:01|pink_usa_0301|KNYJY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.5435|||13.64|15.3||||21.125|22.255|22.31|21.37|21.23|19.83|22.55|23.12|19.1303|20.82|20.285|23.03|22.375|25.135|22.53|22.25|25.67|26.83|27.125|24.32|25.165|25.19|24.155|26.84|29.28|28.24|32.69|28.62|35.19|42.53|
2020-10-24 15:34:02|pink_usa_0302|NTOIY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.3333|2.3933||1.87||2.21|2.2833|2.4667|2.36|3.43|3.23|3.5033|3.3633|3.33|4.1867|4.3333|4.4067|4.2533|4.9967|5.6433|5.9827|7.4067|5.92|6.67|6.6067|9.3333|10.8833|11.7667|13.1867|14.1433|14.1333|21.33|16.99|16.17|17.22|15.54|19.71|26.86|
2020-10-24 15:34:03|pink_usa_0303|NOKBF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.1611|22.5333|19.1893|20.9806|19.7889|19.0017|22.5781|12.0611|15.1811|15.1089|12.4944|8.9556|8.58|7.6267|7.3811|2.9033|3.7267|6.24|4.8389|5.8067|6.7|7.99|7.3|7.59|8.24|7.6|7.75|6.64|7|7.05|5.8575|5.29|5.45|4.74|5.232|6.25|5.85|5.03|5.2701|5.5|5.471|5.49|5.98|5.104|4.74|3.85|3.05|4.25|3.9|
2020-10-24 15:34:05|pink_usa_0304|SAXPY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.8||8.85|12.3|12.8|12.25|13.5|10.75|14.05|13.59|16.28|16.2|12.31|12.69|14.21|13.2975|15.72|16.5|19.95|19.86|21.97|24.14|26.25|25.87|24.05|23.45|26.39|23.43|25.24|24.7|23.22|19.9|22.67|22.65|23.685|26.07|26.65|27.365|27.35|24.57|24.69|22.305|23.93|23.41|19.71|22.21|14.95|18.095|20.786|
2020-10-24 15:34:06|pink_usa_0305|FOJCY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.285|4.35|4.85|5.3|4.83|4.5|5.55|5.78|6.75|5.1|4.4|4.35|4.572|3.75|3.67|3.73|4.08|3.64|4.49|4.46|4.54|5.27|4.75|4.16|3.92|3.49|2.92|2.9|2.93|3.26|3.09|3.066|2.91|3.14|3.98|3.96|4.42|4.94|4.91|4.41|4.1|4.19|4.61|4.9|3.26|3.81|4.15|
2020-10-24 15:34:07|pink_usa_0306|UPMKF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.27|19.4375|14.5|13.105|12.5|16.5625|13.75|13.9375|13.375|16.265|17.4425|19.1625|14.25|16.665|12.25|15.2|18.244|18.17|18.4|18.628|19.663|22.27|21.95|19.29|20.131|19.95||21.747|23.6|24.15|25.2|24.95|21.2|16.574|19.05|16.85|15.15|9.35|10.55|12.4328|12.7773|11.1|13.5|13.35||17.4463||11.35|10.15|13.73|13|10.76|10.44|||9.65|15|17.4326|17.1|16.4519||18.2|||18.6|17.5|17.24|19.15|23|23.22|||28|31.55|35.5654|35.6551|36.0281|24.9545|30.5237|26.1|29.6663|34.1378|26.6485|26.4|30.06|
2020-10-24 15:34:08|pink_usa_0307|SEOAY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.563|11.625|10.15|11.06|10.93|13.25|12.81|13.48|8.95|10.66|9.56|11.96|12.24|13.63|12.86|13.34|13.54|14.74|13.72|12.84|13.62|13.42|15.21|13.89|15.23|15.54|17.42|18.79|19.19|14.7|12.35|8.75|8.51|6.64|4.46|5.05|7.28|7.3|7.63|7.25|10.24|10.34|12.24|10.57|6.59|6.45|6.61|6.31|6.02|7.1|6.73|6.63|8.21|9.8568|10.81|9.97|7.62|9.06|10.885|9.65|9.41|8.67|8.53|7.805|9.056|10.63|11.94|13.21|14.77|16.06|18.67|19.57|16.63|11.99|13.48|11.88|12.73|14.16|11.167|12.04|16.73|
2020-10-24 15:34:11|pink_usa_0308|KKOYY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5||||4.75|5.2225|4.5525|4.58|4.5375|5.4525|5.0275|5.5575|6.52|5.9125|5.5425|6.885|7.0375|7.0875|7.12|6.585|7.3225||||7.3225|7.6125|8.56|12.89|
2020-10-24 15:34:12|pink_usa_0309|WRTBY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.0067|2.1833|2.6|1.9833|2.45|2.9533|3.05|3.0333|2.9353|3.39|3.6033|3.2967|2.8667|2.9767|3.0867|3|2.78|2.8267|2.9867|2.7467|2.9333|3.0533|3.6667|4.375|4.8167|4.38|4.9|3.979|3.4|3.195|3.63|2.93|2.2|2.116|1.5|1.71|1.49|
2020-10-24 15:34:13|pink_usa_0310|NKRKY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.25|19.8|21.45|20.81|22.85|20.075|25.5|23.36|20.63|19.81|15.27|11.83|15.56|15.98|16.05|16.22|16.92|18.435|17.78|18.855|20.13|20.0889|22.06|21.81|22|19.52|20.57|15.32|17.545|15.49|13.9|14.3775|9.91|11.28|15.058|
2020-10-24 15:34:14|pink_usa_0311|MXTOF|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.72|36.11|32.85|35.885|34.02|33.3762|25.75|33.5266|36.71|40.25|40.25|22.5|34.209|13.5385|
2020-10-24 15:34:15|pink_usa_0312|AOMFF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.4|59.15|54.8|57.15|72.25|74.6|63.75|45.45|51.15|48.86|63.51|61.06|34.62|28.86|36.682|31.96|35.24|41.2|39.88|31.6|33.74|35.55|29.4|35.22|33.8|31.41|31.39|27.25|31.2|30|24.3|22.67|26.1|27.94|29.85|34.96|42.26|41.48|44.77|45.14|45|39.06|45.14|47.21|40.66|47.2|36.9|47.29|51.285|
2020-10-24 15:34:16|pink_usa_0313|ALSMY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.9|7.55|6.5|4.65|5.02|4.86|6.25|6.01|2.91|3.13|3.82|3.22|3.42|4.06|3.88|3.17|3.53|3.51|2.92|3.48|3.31|3.196|3.07|2.71|3.19|2.94|2.36|2.195|2.565|2.73|2.97|3.42|4.15|4.24|4.385|4.64|4.445|3.945|4.45|4.65|4.04|4.72|4.23|4.71|4.77|
2020-10-24 15:34:17|pink_usa_0314|SNYNF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||56.6|62.365|55|59.32|73.75|81.5|76.3|59.7|68|65.95|71.1|80.35|63.7|73.55|77.15|76.35|86.55|96|103.1535|101.3544|101.9528|103.8521|104.15|106.95|108.7385|90.705|102.5|95.5|97.65|83.35|82.02|83.4|77.15|82|90.2|94.91|98.818|84.3|79.05|79.85|86.76|83.2|87.85|85.65|91.9|100.75|96.75|103.55|98.2|
2020-10-24 15:34:19|pink_usa_0315|TTFNF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||46.2|57.25|52|55.05|57.7|65.884|59.43|47.15|52.6|54.95|62.1|54.75|44.49|51|49.955|44.35|50.4|52.65|49.2|48.8|58.25|59.7679|65.8|71.4571|59.9691|48.4275|50.0421|46.3|51.15|42.18|44.66|48.25|47.07|51.34|51.2|49.65|53.25|56.075|57.5629|62.34|64.25|53.9053|56.65|55.69|51.35|55.19|37.22|37.44|34.2754|
2020-10-24 15:34:21|pink_usa_0316|AXAHY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||26.75|30.126|32.626|31.876|31.564|34.5|36.75|55.626|62.376|22.4688|37.5|35.5|32|33.25|33.0313|38.625|39.5|33.9688|37.375|27.675|28.5|19.06|21.72|22.12|16.54|10.5|14.25|12.09|16.29|18.6|22.55|21.34|21.44|21.15|24.08|26.72|24.86|27|33.61|33.82|32.91|38.32|41.5|44.06|43.76|44.44|38.71|36.68|28.72|28.3|23.21|13.5|17.32|27.23|24.37|22.29|17.31|17.76|16.83|21.34|19.4289|12.3|13.11|15.92|12.05|15.19|17.76|17.15|21.14|23.3|27.632|26.8|23.97|24.14|22.15|26.32|26.07|25.6|25.89|22.37|20|21.06|25.54|25.43|28.85|30.19|31.14|26.575|24.745|26.72|22.29|26.18|26.5925|24.602|27.98|15.71|20.23|18.43|
2020-10-24 15:34:23|pink_usa_0317|BNPQY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.68|77.687|22.625|21.5|21.7|21.28|23|25.05|25.25|15.75|21.5|22.1|25.65|26.45|32.3|31.6|30.5|33.7|36.35|35.35|35.5|38.45|43|47.2|48.65|53.7|54.9|52.85|58.85|56.7|53.7|54|43.8|44|22.35|22.12|33.25|40.7|42.32|38.68|32.84|36.95|31.09|37.3|32.52|18.61|18.83|22.86|17.86|24.16|29.63|25.77|28.67|34.86|39.28|40.25|32.55|32.235|26.745|31.52|30.7|30.44|26.8|24.31|23.35|25.92|32.1|32.505|37.58|40.43|39.2|36.88|31.44|30.1|23.6|24.97|23.95|23.25|29.07|14.1|21|18.01|
2020-10-24 15:34:25|pink_usa_0318|DASTY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||7.7815|10.0625|13.0625|15.9065|17.4375|16.0315|13.4375|20|22.9375|14|18.5625|20.875|16.5625|21.375|31|40|51.25|39|34.5|22.2188|17.5|17.825|24.39|23.195|18.9495|7.77|13.04|12.125|17.375|20.25|23.145|21.3245|22.825|24.645|24.74|23.265|25.23|25.5849|30.105|29|25.31|27.5|26.9799|27.2|31.12|33.79|26.355|28.8|30.34|26.4|22.525|19.845|20.34|29.625|29.525|32.125|31.75|36.87|37.26|39|42.35|37.98|40.25|44.69|47.075|52.63|55.625|58.175|63.1|66.785|61.021|58.605|64.86|61.86|58.67|68.35|71.85|76.31|76.94|79.26|74.245|83.4|75.58|86.585|88.84|104.42|107.44|136.745|140.8|130.51|114.41|151.408|158.21|151.69|164.91|141.3745|173.84|192.07|
2020-10-24 15:34:28|pink_usa_0319|VIVHY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.5484|28.2097|26.7484|20.5742|20.3323|16.6452|18.32|19.92|21.99|20.56|18.872|23.275|25.32|27.84|24.84|23.38|23.58|26|24.41|23.955|20.815|20.51|18.555|20.08|18.87|19.37|22.2|24.91|27.675|25.64|24.255|25.21|24.415|29.64|27.873|27.34|28.73|22.44|26.27|28.52|
2020-10-24 15:34:29|pink_usa_0320|VIVEF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.2258|31.6935|25.7903|22.5|29.8258|29.5161|26.3226|19.8387|27.3871|26.8935|28.1032|25.9935|20.7968|20.4387|17.8355|18.02|19.76|22.99|20.95|18.73|23.25|25.2|27.6|24.6041|23.39|24.62|25.55|24.4|23.9|20.49|20.94|18.48|20.35|19.12|19.37|22.36|25|27.05|25.7|23.94|25.03|24.03|29.38|27.82|27|29.19|22.7|26.3705|27.9043|
2020-10-24 15:34:31|pink_usa_0321|DANOY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.5|35.628|46.688|58|48.688|58.876|50.816|51.5|49.628|45.564|47.564|28.064|26.4|29.76|24|26.75|26|24.06|23.69|27.39|24.45|27.02|25.71|27.35|30.84|33.47|32.34|17.41|15.51|18.23|19.51|17.3|21.09|21.42|25.4|26.9001|29.83|33.05|35.2|16.65|15|17.96|17.35|13.4|12.35|11.41|9.92|9.92|11.9|12.33|12.13|11.74|12.25|11.93|13.25|14.23|12.22|12.6|13.9|12.13|12.23|13.1|14.17|14.54|15.02|13.88|14.091|14.77|13.09|12.65|14|13.495|13.245|13.155|13.97|14.3|15|12.97|13.68|14.9|15.86|17|16.03|15.135|15.655|14.2|15.42|16.95|16.893|16.1|12.16|13.56|12.95|
2020-10-24 15:34:32|pink_usa_0322|GPDNF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||51|56.75|51.1|49.25|64.5645|61.35|61.163|56.8|60.1|60|66.0454|74.2|61.25|61.912|65.675|61.9|62.25|65.4484|70.8498|71.6146|75.1|70.3293|69.97|75.14|64.46|64.64|70.13|65.8|65.95|64.85|69.24|71.08|74.9|62.05|66.86|74.5|78.1978|83.67|80.15|73.8|77.32|68.39|76.1|85.4|87.1692|82.2054|63.19|69.87|65.16|
2020-10-24 15:34:34|pink_usa_0323|SDMHF|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||72.7289|62.3347|60.1895|66.8956|73.945|88.4|115.5|126.5571|130.6703|153.1926|167.9802|209.04|176.25|169.5|190|217.84|280.24|316.5|372.9|399.95|67.75|73.56|62.3|61.87|79.3|70|71.65|96|103.5|131.55|97.93|127.53|156.5|136.5|160.75|188.6001|262|350.3|
2020-10-24 15:34:35|pink_usa_0324|FNCTF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.85|28.55|22.7|23.65|26.75|25.3|23.8|17.6|22.1|21.2|22.36|21.05|17.5|15.691|13.99|13.07|11.93|11.15|9.92|9.09|12.58|11.94|14.77|15.5699|14.06|16.12|16.18|14.92|14.49|16.62|16.35|16.22|15.56|15.82|15.4|16|16.06|17.61|16.65|17.3|15.79|16.2|16.45|15.49|15.7611|14.96|12.08|11.9|11.08|
2020-10-24 15:34:36|pink_usa_0325|CRARY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.41|6.06|5.7|6.12|10.68|9.47|8.73|5.89|8.23|6.63|8.28|7|3.46|2.8|2.74|2.11|3.74|4.08|4.04|4.16|5.57|6.69|8.19|7.23|7.095|6.02|7.58|7.12|6.13|5.685|5.1|3.955|4.91|6.3|6.6|8.29|9.03|8.415|8.12|6.705|7.235|5.54|6.335|6.02|5.93|7.16|3.58|4.89|4.4|
2020-10-24 15:34:37|pink_usa_0326|LGRDY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.29|16.35|14.68|14.52|11.11|13.73|14.85|13.94|16.41|12.16|15.75|16.585|
2020-10-24 15:34:38|pink_usa_0327|LGRVF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.25||35.1042|39.75|||34|36|35|32.55|38.75|43.1|43.75|47.6|54.9|54.2|62.4|61.95|50.05|50.4|56.03|53.25||55|54.9|54.95|56.23|56.26|66.86|71.02|72.7534|77.85|78.1|72.3|71.87|55.45|68.1999|74.0483|70.1|82.2|65.53|70.8|83.8071|
2020-10-24 15:34:39|pink_usa_0328|BOUYY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.8319||7.94|7.25|7.25|7.15|8.4|8.4|5.95|7.99|
2020-10-24 15:34:40|pink_usa_0329|SCGLY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.344|10.844|10.719|12.5|11.25|13.25|12.25|11.15|10.15|11.6|12.8|11.85|8.4|11.7|11.05|12.7|13.74|18.4|17.55|17.25|18.25|20.35|20.4|20.65|22.75|25.8||29.05|33.85|34.65|36.37|38.1|34.85|28.84|21.05|17.27|14.28|10.1|9.5|10.2|14.42|14.45|12.53|8.67|11.89|11.55|13.45|11.86|5.96|4.6|4.85|4.63|5.81|7.88|6.995|6.72|10.61|11.33|12.18|10.99|9.48|8.468|9.8|8.92|9.4455|9.12|7.22|5.98|7.355|10.12|9.6|11.2|11.575|10.5|10.835|8.63|8.3|6.56|6.3|5.11|5.53|7.03|3.18|3.4372|2.64|
2020-10-24 15:34:42|pink_usa_0330|VEOEY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.04|32.7|31.16|29|21|23.8|18.14|20.21|23.05|27.3|28.18|28.36|29|34.95|37.54|36.97|42.8|47.43|55.82|51.7|59.15|72.3|76.27|78.75|87.32|90.78|70.55|53.78|34.59|29.7|22.37|28.98|35.36|33.86|35.45|24.14|27.9|29.71|31.79|28.63|14.93|11.52|14.25|12.75|10.27|11.6|12.54|12.51|17.76|16.26|19.69|17.62|17.31|17.41|19.36|21.25|22.96|23.525|23.23|20.94|22.5|16.04|18.33|21.86|23.06|26|23.535|22.295|20.105|20.86|22.86|25.29|24.57|26.33|20.17|21.85|21.71|
2020-10-24 15:34:44|pink_usa_0331|ARKAY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42.15|39|49.4569|50.6|59.75|67|62.15|58.4|56.7|53.7|29.25|16.35|22.4|21.9|34.9|40.51|38.25|41.51|58.05|72.94|98.2|101|54.5|74.51|88.35|69.2|98.6|105.31|88.945|99.55|107.68|108.82|110.46|95.8|64.6|67.05|81|75.14|69.525|62.69|72.12|74.5|91.7|97.36|100.4075|108.65|122.96|125.83|130.38|118.25|122.275|93.33|101.46|94.1|91.5|99.81|76.11|103.31|107.23|
2020-10-24 15:34:46|pink_usa_0332|PUBGY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7|8.3125|7.275|6.15|3.9875|6.565|8.225|6.1075|4.825|5.75|4.7375|6.6|7.4125|8.55|7.9225|7.0925|7.235|7.9925|7.6325|7.475|8.075|9.3975|9.6775|8.7825|10.005|10.43|11.6375|10.9325|10.375|9.48|9.5375|7.375|6|6.1|6.7875|7.2125|9.9325|10.605|10.75|10.67|12.425|12.22|14.34|13.185|10.49|11.95|13.765|11.245|14.15|15.35|17.41|18.49|19.87|22.23|21.55|21.27|16.84|17.9|19.83|19.72|17.65|15|17.48|17.355|18.77|17.35|17.34|17.95|17.205|17.02|17.015|17.865|15.01|15.3|13.21|13.29|11.9725|11.72|7.18|7.615|8.05|
2020-10-24 15:34:48|pink_usa_0333|PGPEF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.4|25.45|27.15|29.95|39.7|42.55|44.7|42.65|49.55|52.6|55.3|52.5|47.5|45.15|52.65|46.8|56.45|60.6|70.91|78.35|79.4|88.02|86.2|82.45|67.84|69.4|11.1161|71.8|67.29|61.22|69.35|70|73.07|70.2|67.85|74.19|71.402|64.5|68.044|70.69|60.15|56.3672|53.7078|53.15|49.78|46.0204|31.09|32.43|32.63|
2020-10-24 15:34:49|pink_usa_0334|NTXFY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||59.25|54.25|49.2|||||32.5||||51.35||73.89|65.75|61.25|67.92|78.49|68.3|59.49|49.51|48.91|34.88|48.5|57.815|60.16|70.51|77.543|79.3|81.5|70.36|66.13|46.8|55.21|41.39|40.34|42.21|21.938|27.07|23.27|
2020-10-24 15:34:50|pink_usa_0335|SCRYY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||39.375|34.75|39.75|41.75|43.625|48|60.5|68.75|59.5|61.875|53.875|50.625|49.563|45.188|49|43.563|44.875|52.375|43.69|43.65|32.19|36.16|32.4|25.5|7.76|5.4|4.25|5.5|6.27|1.71|1.82|1.55|1.54|1.88|2.1|2|2.06|2.26|2.6|2.34|2.45|3.06|2.78|2.72|2.65|2.23|2.35|2.2|1.01|1.96|2.14|2.06|2.65|2.4|2.52|1.96|2.47|2.53|2.67|2.5|2.14|2.19|2.55|2.86|2.65|2.84|2.92|3.02|3.26|3.5|3.45|3.27|3.06|2.8732|3.5|3.755|3.66|3.43|3.43|3.06|3.1|3.42|3.79|4.28|4.26|4.21|4.145|3.725|4.635|4.505|4.395|4.4|4.0025|4.25|2.1|2.6881|2.72|
2020-10-24 15:34:52|pink_usa_0336|BICEY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||73|71.5||58.9|58|53.25|55.8|49.54|45.55|44.318|50.25|43.98|38.93|32.95|34.965|27.63|24.85|25.81|
2020-10-24 15:34:53|pink_usa_0337|ETCMY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.65|7.37|8|4.515|5.03|4.81|5.63|6.01|7.23|5.68|5.01|5.11|6.14|4.74|4.34|4.79|4.67|4.1125|2.67|2.25|2.55|
2020-10-24 15:34:53|pink_usa_0338|PIEJF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.6971|28|32.45||23|23.2|26.25||28.45|27.2769|23||22.4|20.64|20.5|22.75|22.9399|22.9441||24.3348|24.75|||20.44|24.25|30.85|29.14|26.29|24.01|22.6|23.4|27.55|32.2415|36.6|36.95|38.042|35.8175|36.2|43.5|35.91|31.8492|32.45|28.75|28.3|21.2|24.12|28.4|
2020-10-24 15:34:54|pink_usa_0339|AFLYY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.75|16.6|16.26|18.55|17.79|15.87|16.72|22.54|24.43|23.84|31.29|44.4|46.95|46.48|40.13|32.86|30|22.96|19|13.45|11.84|11.9|18.7|16.45|16.8|12.35|16.79|19.03|16.84|15.83|7.36|5.44|4.9|4.91|6.83|9.55|9.45|8.49|10.25|12.316|16.1335|11.3675|9.01|9.0167|9.12|6.891|7.32|7.87|9.31|6.38|5.5|5.52|7.9|13.782|15.73|17.18|10.81|8.05|9.14|10.365|12.3175|9.9|11.01|10.52|5.97|4.63|3.38|
2020-10-24 15:34:57|pink_usa_0340|FRACF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.928|2.2195|2.692|2.3435|2.4345||2.815|3.08|3.248|3.8738|4.937|3.8|3.255|2.9781|1.638|0.8672|0.585|0.531|0.6308|0.491|0.2565|0.2|0.318|0.212|0.2053|0.17|0.3359|0.3037|0.2914|0.3048|0.3|0.2932|0.2804||0.2957|0.3103|0.3141|0.3508|0.4155|0.31|0.2754|0.34|0.2026|0.2408|0.411|
2020-10-24 15:34:58|pink_usa_0341|LRLCY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||126.5|132|147.5|140|16.25|14|17.125|14.375|12.6|13.95|13.85|14.75|15.3|15.1|14.95|14.35|13.75|14.22|16.5|15.92|15|13.05|15.05|15.575|15|15.55|15.6|17.65|18.85|20.6|19.75|22.4|24.5|26.5|27.45|25.5|20.79|17.34|15.8|14|14.53|19.54|22.41|21.1|21.06|22.87|21.89|23.82|24|19.23|21.15|24.52|22.75|25.17|27.41|32.69|33.39|34.19|33.37|32.52|34.12|31.085|32.6767|38.03|36.63|36.15|32.82|35.02|38.27|37.85|36.5|38.495|41.165|42.78|44.98|45.2|48.83|47.885|45.38|53.912|57.06|52.875|58.36|51.78|64.7|66.48|
2020-10-24 15:34:59|pink_usa_0342|SBGSY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.2|8.05|7.27|7.35|10.3|11.8|11.85|10.34|13.11|15.66|17.52|16.55|10.45|11.2|12.72|11.31|12.32|14.95|14.8|14.46|16.97|16.977|17.77|18.85|14.88|14.34|16.29|13.36|11.595|11.07|11.827|11.335|13.69|13.61|14.6|15.4|17.45|17.04|17.1|16.21|15.485|13.635|16.33|18.095|17.12|20.46|17.65|21.98|24.84|
2020-10-24 15:35:01|pink_usa_0343|PDRDY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.35|11.85|12.43|16.8|17.15|17.33|16.3|17.6|18.3|18.68|19.7|15.94|18.94|19.91|21.05|23.12|23.08|25.022|22.53|24.4|21.71|23.1945|23.99|21.6|20.91|24.33|22.77|21.66|21.925|22.05|22.05|23.84|21.4|23.86|26.58|28.1|31.655|34.07|32.095|31.785|32.15|35.94|36.39|35.68|35.91|27.82|32.29|31.81|
2020-10-24 15:35:02|pink_usa_0344|LVMUY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14|13.35|13.36|15.01|20.13|22.48|23.65|22.04|30.04|32.34|32.35|36.64|26.63|29.16|34.29|30.72|31.02|37.45|34.7|32.514|39.41|35.97|36.75|38.67|32.045|33.73|35.99|34.15|35.78|30.2|33.08|29.67|34.73|37.375|44.11|50.45|55.25|58.41|63.61|66.422|66.14|57.39|75.46|85.24|78.21|92.54|74.55|90.41|95.94|
2020-10-24 15:35:05|pink_usa_0345|SAFRY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.55|5.4375|6.675|6.7475|7.265|9.2725|8.425|10.675|7.3125|7.65|8.8875|8.875|9.6725|10.85|11.1025|13.1|15.61|17.5|17.51|16.3|15.2|15.15|17.75|16.44|20.171|16.645|16.64|16.161|18.39|17.855|18.85|23.25|25.58|25.75|25.99|30.18|33.495|30.04|35.22|36.6505|38.93|38.38|17.11|25.485|25.3001|
2020-10-24 15:35:06|pink_usa_0346|PPRUY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.4|14.95|14.2|15.99|14|16.32|19.12|21.8|21.01|22.65|20.48|20.45|21.85|18.99|18.125|19.03|17.35|17.35|16.245|17.17|15.9|20.84|22.15|25.67|34.49|40.18|46.735|49.85|55.27|50.33|45.45|59.48|59.51|49.43|66.28|51.54|55.82|68.275|
2020-10-24 15:35:07|pink_usa_0347|VCISY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.1|10.66|9.74|10.7|14.16|14.55|14.85|10.75|12.96|13.79|15.94|15.59|10.25|11.3|12.45|11.72|10.81|12.15|11.33|12.49|14.82|16.11|18.57|18.38|14.22|13.62|14.98|14.43|16.325|15.585|18.345|17.29|18.95|16.985|19.72|21.39|23.66|25.455|24.23|24.725|23.235|20.645|25.01|25.46|26.6|27.19|17.87|23.05|22.28|
2020-10-24 15:35:08|pink_usa_0348|ENGIY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39|45.75|33.35|38.35|44.25|43.75|38.29|31.1|36.45|36.45|39.63|35.38|30.94|27.68|24.546|22.7|23.2|20.84|19.18|19.43|25.77|22.92|27.35|27.72|24.03|21.745|21|18.13|16.47|16.97|14.81|15.77|15.11|12.75|14.08|15.12|16.78|17.17|17.18|15.81|14.55|14.63|15.01|15.35|16.52|16.57|9.26|12.365|14.14|
2020-10-24 15:35:09|pink_usa_0349|ESLOY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.9|23.54|19.99|24.2|28.4|29.5|31.46|30.7|34.82|31.95|38.44|40.32|35.36|36|43.92|46.29|46.92|50.1|55.81|52.7|53.55|53.28|50.54|53.44|52.88|52.95|59.82|58.55|62.2|60.715|60.54|65.44|63.73|55.455|60.39|64.48|62.7|68.045|68.14|70.32|71.62|63.3|53.97|64.32|70.42|76.28|52.85|66.59|68.74|
2020-10-24 15:35:11|pink_usa_0350|AIQUY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.4768|11.814|11.0456|11.1929|14.2728|15.3358|15.5151|14.0359|17.1095|17.3485|18.5302|19.302|15.8732|17.2598|18.3321|17.3328|18.9106|18.9932|18.5049|18.4748|20.6612|20.6762|20.1503|22.7273|19.5868|20.0909|21.8512|20.3058|20.3636|17.843|17.7934|17.0083|18.281|18.2025|18.876|20.4215|22.4463|23.0273|22.1364|22.9864|23.6045|22.1773|23.7273|25.2182|25.5636|27.71|26.036|29.63|31.17|
2020-10-24 15:35:12|pink_usa_0351|MGDDY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.25|11.15|8.61|10.9|14.76|15.95|14.43|14.43|16.15|14.45|17.56|19.43|10.88|12.44|14.57|13.16|16.32|19.37|16.99|18.35|21.94|20.77|25.06|24.18|18.33|17.84|20.54|20.49|18.875|18.285|19.46|18.45|22.01|22.19|24.14|26.79|28.82|29.215|28.95|23.99|23.55|19.46|24.945|25.07|21.63|24.305|17.19|20.885|21.34|
2020-10-24 15:35:14|pink_usa_0352|ENGQF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||46|48.85|37.25|36.3942|44.65|43.4313|38.35|29.75|36.4|35.95|37.45|35.85|31.2|26.5|25.9|23.45|22.95|20.4|19.4|19.51|25.65|22.8|27.03|27.35|24.288|23.2|20.09|17.9|16.4|16.73|14.97|15.64|15.05|12.93|14|14.81|17|17.4|16.75|15.61|14.5|14.4372|14.86|15.549|16.2|16.42|9.22|12.77|13.42|
2020-10-24 15:35:15|pink_usa_0353|TLPFY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26|23.93|30.3|29.91|31.83|30.895|34.459|35.63|34.2|37.45|40.05|43.37|42.78|53|51.585|54.7|63.65|76.06|71.59|78.56|88.55|94.65|79.191|92.93|100.385|108.41|121.785|99.35|125.29|157.65|
2020-10-24 15:35:16|pink_usa_0354|SDXAY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.21|7.25|3.65|5.45|4.46|5.74|5.32|6.12|6.17|5.272|5.042|6.1|6.56|6.576|7.584|8.638|9.53|9.68|10.768|12.5|15.044|14.512|13.86|10.88|11.88|12.53|9.72|10.26|9.32|10.8|12.07|11.95|12.08|12.41|13.39|13.74|14.932|15.62|13.202|14.27|15.66|14.164|15.75|17.106|18.822|17.938|18.776|20.618|20.904|20.896|19.072|19.21|20.06|19.3574|17.15|19.33|21.44|22.42|23.92|23.08|23.615|23.31|24.36|26.035|19.23|21.245|20.1|21.45|22.77|23.24|21.36|22.19|14.02|14.1095|14.77|
2020-10-24 15:35:19|pink_usa_0355|HESAY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16|14.5||||24.85|20.7|22.25|30.57|30.15|30.34|32.15|29.6|27.29|30.23|34.25|32.3|35.98|34.56|33.56|36.05|29.9725|36|36.025|36.49|36.27|33.7|33.81|37.25|40.48|41.02|48.03|50.205|50.1|53.49|60.85|60.91|62.23|54.515|67|72.12|67.89|75.55|68.25|86.25|87.305|
2020-10-24 15:35:21|pink_usa_0356|EDNMY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.45|13.35|12.9|12.43|8.61|9.24|9.73|10.37|11.93|10.15|11.75|12.6|14|14.93|17.53|15.52|18.73|18.16|23.08|25.704|22.681|26.0795|19.74|23.62|23.95|
2020-10-24 15:35:22|pink_usa_0357|CRRFY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.77|7.57|4.54|4.74|4.64|3.58|4.22|5.2|5.47|5.37|6.95|7.64|7.84|7.53|5.8799|5.987|6.8|6.22|6.345|5.56|5.26|4.825|5.18|4.93|4.645|5.14|4|4.425|4.11|3.315|3.695|3.43|3.795|3.86|3.43|3.35|3.11|3.12|3.19|
2020-10-24 15:35:23|pink_usa_0358|ACCYY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.6|9.75|10.08|8.36|8.22|7.6125|7.87|7.55|8.33|9.28|9.884|10.445|10.81|9.9|10.135|8.325|8.365|8.7255|8.09|9.33|4.85|5.49|5.54|
2020-10-24 15:35:24|pink_usa_0359|AEXAY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.56|15.11|15.96|16.47|16.19|15.88|21.71|21.275|24.59|27.85|31.59|29.73|26.93|27.255|24.27|8.3985|10.0608|17.265|13.86|16.74|13.34|17.645|16.065|
2020-10-24 15:35:25|pink_usa_0360|VLEEY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.3333|12.125|9.0833|9|6.7083|7.375|7.15|6.75|5.4333|7.0833|7.75|6.25|4.5|5.1667|3.8833|6.1667|6.3667|6.8667|7.05|6.7|5.9167|7.0667|7.8167|7.3|6.85|6.5667||6.0167|6.6333|6.9|10.05|8.8833|9.6333|6.7167|6.35|5|3.4167|2.3167|3.0167|3|4.1667|6.2667|6.0333|5.2333|7.9|10.3167|10.1367|10.7767|6.5667|7.12|8.6167|6.7567|7.67|8.2|9.1333|11.7167|14.5733|18.5667|23.8433|21.545|17.72|21.1633|25.65|24.2967|23.59|24.02|23.8|22.954|28.8|29|33.21|35.96|36.98|39.594|32.715|28.87|20.685|16.05|16.195|14.47|15.755|17.895|7.64|12.77|15.27|
2020-10-24 15:35:27|pink_usa_0361|LVMHF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||59.05|62.3|69.45|88|108|112.35|119.45|106.15|153.5|166.35|160.9|184.25|131.75|145.8|171.29|155.14|158.3|184.5|174.65|162.23|199.37|179.1|183.75|192.4|158.51|149.15|178.99|178.9|168.42|152.27|165.28|150.25|173.74|187|218.5|252.94|274.98|291.015|318.08|331.2125|332.05|288|376.8|427.01|391.9|462.74|372.04|452.19|477.13|
2020-10-24 15:35:29|pink_usa_0362|BOIVF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.85|1.68|1.71||2.1847||2.4997||2.28|1.94|2.11|2.21|2.688|3.4801|3.83|4.1735|5.4354|5.8187|6.3165|6.202|5.245|4.7|5.34|5.26|4.89|4.57|3.83|3.22|3.485|3.72|3.89|4.528|4.91|5.572|5.23|4.5692|4.33|4.04|4.72|4.45|4.02|4.38|2.9|3.25|3.855|
2020-10-24 15:35:30|pink_usa_0363|UNBLF|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||150.2871|149.25|176|184|222|155.832|176|184|197|210.75|213||193.3107|191.76|166.895|217.3|236|235|243.5|233.227|254|260.25|289.75|263|259.75|273.6824|273.6824|272|242.5|270||263|227.7|235|240.8116|240.4653|253|233|213|191|154|169.5|147.91|145.5|159|54.2369|58.33|37.8532|
2020-10-24 15:35:31|pink_usa_0364|INGIY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.1|||7.06|9.33|8.35|7.82|7.79|9.62|10.61|10.6|12.66|11.94|14.56|14.382|15.95|18.99|19.08|19.4|20.45|21.8|23.6|23.6|24.015|22.57|23.04|16.465|15.8|18.41|18.93|18.77|21.6|16.059|18.36|15.02|10.865|14.9|17.18|19.22|21.95|21.86|33.2|31.43|
2020-10-24 15:35:32|pink_usa_0365|REMYY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.11|8.46|8.79|7.06|6.52|7.65|7.5|6.52|7.08|7.4|8.43|8.4|8.58|9.8|11.48|12.35|13.65|13.89|13.19|13.335|11.025|13.53|14.79|12.967|12.33|12.59|13.95|18.4725|
2020-10-24 15:35:33|pink_usa_0366|EFGSY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.94||||8.46|9.05|9.69||12.65|14.88||10.55|10.55||11.31|12.4999|13.15|15.39|15.62|14.47|15.12|17.82||20.45|22.3|23.62|21.85|22.49|16.59|19.49|19.52|19.8|22.68|13|17.85|16.01|
2020-10-24 15:35:33|pink_usa_0367|THLLY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.4|23.6|24.6|24|22.54|20.9199|16.09|15.93|15.035|
2020-10-24 15:35:34|pink_usa_0368|THLEF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.35|43.25|39.3|44.6|53.2|49.25|40.26|32.85|37.46|34.18|41.54|42.9|30.86|29.85|37.73|32.98||34.73|41.63|50.33|60||64.8|55.8529|52.22|55.55|57.8|57.93|70.45|73.25|85.25|81.32|92.9963|94.95|97.175|109.59|111.65|100.5322|118.95|125|142.95|115.9|119.9|121.9|116.2|105.85|83.1|83.6|75.3375|
2020-10-24 15:35:35|pink_usa_0369|ECIFY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.5|8.1|9.38|11.45|12.05|10.8|7.9|8.55|8.34|7.94|7.77|5.81|4.72|4.45|4.24|4.27|3.74|3.76|4.5|6.38|6.99|8.11|6.28|6.085|5.15|4.91|4.35|3.65|2.735|2.13|2.34|2.42|1.995|1.605|1.995|2.345|2.48|2.81|2.83|3.44|3.08|2.69|2.47|2.19|2.15|1.475|1.86|2.09|
2020-10-24 15:35:36|pink_usa_0370|PUGOY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.03|19.48|15.35|12.69|12.25|17.19|20.01|16.22|15.626|16.7515|11.74|15.9|16.795|19.68|21.02|23.99|20.575|24.16|24.22|25.44|21.555|26.0095|24.544|24.6|23.46|12.07|15.9|18.53|
2020-10-24 15:35:37|pink_usa_0371|CRERF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.4|39.3|41.25|44.1|43.3|49.75|48.5|43.4|53.6|42.05|46.25|33.05|23.05|21.15|24.2|18.47|20.65|26.34|27.45|27.14|34.8657|38.5|38.9499|37.7|29.49|28.37|34.6|31.75|31.61|27.55|26.067|23.45|26|24.21|22.28|25.8|20.04|22.0274|20.45|16.075|19.0011|16.77|18.49|19.362|16.78|16.755|15.564|15.56|16.05|
2020-10-24 15:35:38|pink_usa_0372|CAPMF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33|39.4|34.7|35.9|49.65|48.5|50|45.5|51.7|47.35|59.2|58.75|30.65|32.8|40.9|34.05|42.15|42.91|44.9|49.1|60|68.07|73.59|72.2596|68.6368|67.75|84.0159|88.1|89.1|90.45|93.28|82.59|99.55|86.05|93.77|102.8|119.15|119.06|123.5|133.25|128.95|98.4|122.81|124.6|120|123|74.79|117.8049|125.29|
2020-10-24 15:35:39|pink_usa_0373|DUAVF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1164.6779|1164|1230||||1223|1403|1318||1129.52|1180|1151||1094|1159|||1610||1958.8771||1790|1655|1665|1410|1490|1340|780|914|848.4123|
2020-10-24 15:35:40|pink_usa_0374|SZEVF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.7|16.2|15.75|18.05|23.35|23.5858|20.8|17.75|18.2|20.05|20.85|20.29|13.2|11.9|15.402|10.4|10.8|11.65|12.8|12.7|16.47|18.05|20.36|19.32|17.1|16.72|17.657|18.383|18.48|18.21|18.458|15.48|16.515|14.56|15.76|18.38|18.52|17.666|14.5|12.875|14.48|12.825|13.16|14.4|15.78|15.17|9.5523|11.95|19.29|
2020-10-24 15:35:41|pink_usa_0375|PEUGF|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.9379||||25.186||16.5343|10.0827|7.0719|6.1952|6.5591||9.512|13.8171|11.1331|14.4582|15.4|12.65|12.5001|17.14|21.41|16.08|16.47|15.78|11.25|14.56|17.64|20.64|21.05|24|20.798|24.43|24.38|25.16|21.07|23.51|23.81|25.12|25.01|12.7875|15.542|18.04|
2020-10-24 15:35:42|pink_usa_0376|EUTLF|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.15|32.55|32||32.8|35|36.15|41.25|44.64|38.63|39.46|36.03|30.77|31.98|33.16|35.65|28.95|30.65|31.44|33.32|34.83|31.27|32.7|33.18|32.99|31.83|29.43|31.61|18.04|19.05|19.32|22.6|26.45|26.39|23.4|20.65|19.74|23.8|20.0846|17.44|18.2|18.6508|16.25|10.2054|9.425|9.55|
2020-10-24 15:35:43|pink_usa_0377|ACRFF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.944|26.6285|25.9586|29.9445|32.6576|31.4183|37.0789|32.0752|37.9515|45.3949|43.681|44.3666|27.7169|25.856|35.9438|30.35|34.65|35.55|35.35|36.3|43.3|46.4|51.0483|52.4|43.15|44.1|52.1695|49.15|46.6|41.1|39.95|38.1|37.01|40.4|41.28|47.5288|51.37|55|56.43|51.8|49.35|41.46|41.498|40.65|41.7187|45.41|24|28.05|29.8342|
2020-10-24 15:35:44|pink_usa_0378|NPACY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.45||4.9|5.6|6.36|5.9|5.6|4.55|4.65|4.3448|3.4|3.45|3.7|4.6|4.36|5.15|6.01|5.58|5|4.5|3.71|3.6078|2.95|2.14|1.5601|1.27|1.61|1.85|2.07|2.53|3.17|2.7|2.08|1.76|1.62|1.99|1.8695|1.65|1.48|1.42|1.4|1.4|0.987|0.76|
2020-10-24 15:35:45|pink_usa_0379|AEOXF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||215.5|201.76|210|210|190|177|182.5|196.8494|90.4876|103.75|97|
2020-10-24 15:35:46|pink_usa_0380|ARRPY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21||23.4566|19.69|18.6|18.31|18.31|18.31|18.65|18.8|10.55|9.75|
2020-10-24 15:35:47|pink_usa_0381|BMXMF|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.5|26.0939|32.4733|37.8333||32.0667|36.3333|31.1667||36.6667|38.25|||28.15||30.5833|31|31.8833|32.3333|32.7167|35.2077|37.1911|36.8104|34.5833|12.3702|30.66|35.9333|35.55|39.262|39.0833|45.46|51.3167|48.55|55.3667|72.1167|81.9|91.44|81.7|88.45|82.15|65|86.01|81.8|81.8|88.95|115|142.8|155.95|
2020-10-24 15:35:48|pink_usa_0382|BNGRF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||66.89||68.75|81.2288|81.7||70.36|||64.16|64.35|63.95|60.25|62.25|68|74.78|80||98.35|98.65|92.7|84.6|76.1655|66.45|75.9|68.8|70.79|66.65|67.55|61.7|61.89|
2020-10-24 15:35:49|pink_usa_0383|BVRDF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.6842|||13.5789|14.1842|16.1316|19.6447|19.7368|22.5395|||19.3167|22.2789|23.4211|27.3684|31.9737||27.378|30.25|28.3|30.63|27.72|25.15|21.2|21.74|22.75||19.55|21.66|20.1|21.31|19.52|21.38|22.1925|26.49|27.78|27.56|27.35|24.45|19.76|24.535|25.16|23.74|25.7|21.1|20.85|22.83|
2020-10-24 15:35:49|pink_usa_0384|CDMGF|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||88.35||87.8525|97.3185|||88.6|81.25|||69.45||75.85||70.1|||87.2|||||74.5|83.75|83.75|86.1033|95.5|71.4759|70.3358|56.4494|
2020-10-24 15:35:50|pink_usa_0385|CHDRY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.45||||42.5|42.6|44|48.75|46.43|48.18|49.83|42.04|48.2|48.14|47.4|48.51|41.25|44.49|39.75|45.145|51.69|58.01|72.13|79.89|91.3801|104.01|100.35|107.47|90.66|115.4|133|118|124.9|85.5|103.25|103.73|
2020-10-24 15:35:51|pink_usa_0386|CNPAY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.31||7.1||||||9.3544|8.73|8.56|8.61|6.6|6.42|7.82|7.6|8.05|9.3|10.11|11.7|11.73|11.56|12.85|11.29|11.59|10.35|11.55|11.35|10.15|9.98|4.68|5.85|5.97|
2020-10-24 15:35:52|pink_usa_0387|EUZOF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.3169|33.5273|23.8384|34.6973|49.8851|53.8192|50.1995|49.9802|54.1117||||34.7516||38.0829|31.1915|36.3068||||62.9796|62.3958|71.1907|63.5722||||54.8955||48.7584|58.4085|51.4847|49.3683||57.4452|69.3878|78.4581|86.1678|78.4762||70.781|65.9048|71.4286|72|72|68.1|42.6905|50.7671|53.0632|
2020-10-24 15:35:52|pink_usa_0388|FRIIF|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||55|47.8|44.53|34.35|34.45|27.5|32.9|32.75|31.97|34.25|33.4|39.3169|38|43|57.05|62|65.65||63.2|54.15|48|52.75||52.75|52.75|36.69|36.69|49.01|
2020-10-24 15:35:53|pink_usa_0389|FURCF|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||56.25|74.35|85.5|||45.6511|45.6511|42.2479|42.2479|39.9996|55.5644|27.9828|40.2941|45.5854|
2020-10-24 15:35:54|pink_usa_0390|GGRGF|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.75|28.85|27.02|24.55|22.7501|24.65|27.64|24.756|25.15|22.1|21.885|22.65|22.3|23.05|26.68|25|22.272|19.45|16.1|13.29|10.12|16.22|18.87|16.25|19.4583|12.25|16.48|12.91|
2020-10-24 15:35:54|pink_usa_0391|JCDXF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.5|15.4|11.2|17.9|20.6|24.75|28.05|26.7|27|30.35|33.6|32.5|24.65|25.2|29.95|21|24.37|23.337|26.16|33.7|38.5256|42.85|42.75|36.81|31.45|34.75|33.9|41.85|37.27|38.1|43.556|32.155|32.35|29.7|34.95|32.904|37.298|40.04|33.67|34.43|36.6|27.85|31.03|30.214|26.985|30.6|18.6|18.41|17.6172|
2020-10-24 15:35:56|pink_usa_0392|KLPEF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.5||27.666|||36.4|40|||||33.3|36.8621|39.4|40|38.79||45.7516|43.11|||47.3|49.7|45.0781|46.65|||47.6645|42.53|37.2|40|40.75||43.5|42|37.5|34.4847|30.1|34.9|33.4|32.85|37.901|19.4691|19.46|12.01|
2020-10-24 15:35:56|pink_usa_0393|RUBSF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.3776|28.9659|32.0992|34.6908|40.5334|37|39.065|39.8|40.6846|40.15|50.15|55.15|62.9255|72.6055|72.3022|56.6905|55.9|52.2445|55.59|56.25|57.5201|60.8036|42|48.9|39.858|
2020-10-24 15:35:57|pink_usa_0394|SDXOF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||46.269|54.5|48|53.25|59.8529|57.9974|60.1255|60.5|65.7906|68.732|72.953|78.55|71.6217|71.5931|77.775|77.447|77.0644|84.0613|89.6|83.7139|91.6174|100.0732|105.2841|103.1792|94.5|93.9|97.0704|94.55|85.25|95.2761|106.5|107.5|118.6784|115.1819|119.1492|121.5591|122.6338|129.5|90|99.9822|98.75|107|112|114.8135|115.9|115.75|66|70|72.1|
2020-10-24 15:35:58|pink_usa_0395|WNDLF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||45.9|42.4|33.7767|30.6|66.5663|66.1|55.75|55.85|70.75|103.25|124|111.5|77.25|63.9|75|76.4|87.5|107|110.5|121.5|136.45|144.25|158.8||100.7|107|124.5|120.28|122.12|110.64|109.51|103.4|116.45|120.3|128.45|145.75|164.25|173.825|153.2||141.47|114.335|130.85|131.465|138.45|132.4|88.0152|95.05|87.55|
2020-10-24 15:35:59|pink_usa_0396|RNLSY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.75|13.41|18.35|20.41|15.555|19.265|18.66|14.645|16.77|17.93|17.09|18.15|20.08|20.235|24.1|17.68|16.73|12.365|13.9|12.2|11.342|9.48|3.93|5.13|5.25|
2020-10-24 15:36:00|pink_usa_0397|SAPGF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38|34|35|40.37|48.55|47.3|48.255|45.35|51|50.85|61.98|60.9|51.5|52.55|69.85|59.75|70.84|80.18|80.44|72.07|74.12|84.3|81|77.25|70.9825|70.4|73.8|68.95|65.5|75.762|79.204|75.42|92|87.116|98.2|103.125|110.015|111.75|101.7|113.76|121.75|98.795|115.2|139.2165|116.9362|134|111.5|144.35|154.2|
2020-10-24 15:36:01|pink_usa_0398|SIEGY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.375|3.2188|3.1875|3.125|3.0625|3.0625|2.9063|2.75|2.7188|2.9063|2.875|3|44.0835|54.8|28.75|19.05|33.955|32.175|28.7|17.945|22.985|20.6|26.495|32.91|41.36|37.475|34.855|37.055|41.15|40.12|36.5|37.8|44.35|45.6|42.935|41.99|49.34|57.125|75.025|69.29|72.095|56.18|54.66|45.1|37.295|28.71|32.165|51.435|47.23|50.34|46.4|55.44|59.89|67.805|68.065|50.83|49.425|47.695|41.73|49.34|55.125|53.85|51.905|62.045|68.025|67.79|64.135|53.35|54.325|54.65|49.0207|48.1525|46.45|51.25|49.635|57.855|60.475|67.89|69.49|71.08|70.34|64.21|67|57.876|56.675|58.53|57.55|54.67|64.75|44.18|60.45|71.485|
2020-10-24 15:36:03|pink_usa_0399|SMAWF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||44.85|75.5|62.75|65.89|89.65|95.5|101.5|89.6|107.16|124.42|139.9|130.45|95.75|99.8|96.15|83.49|102.09|110.91|107.55|103.8|125.4492|135.21|134.9|133|110.17|109.05|110|96.45|95.15|92|100.6|100.01|117.05|120.9|134.9765|137.9315|139.55|143.4|123.45|131.56|123|111.9|113.52|120.0262|106|129.15|91.9067|121.25|128.51|
2020-10-24 15:36:05|pink_usa_0400|VLKAF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||500|357|315|342|162|108.5|96|89.2|107.1|149.75|156|194.2|125.75|141.5|164.8|150|169.85|216.9|192.85|191.3|225.6|263.928|255.65|261.15|201.5|214.9|261.61|225.2|121.95|141.25|138.05|133.87|144.87|147.7|147.2|156.5|172|205.45|201|166.81|173.115|157|169|172.66|166.5|195.53|136.2|163.25|171.99|
2020-10-24 15:36:06|pink_usa_0401|VWAGY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.675|3.6|4.3|5.05|5.375|4.5|4.175|4.125|4.625|4.575|4.625|5.8|5.55|7.45|6.825|8.7|11.3|14.825|16.625|26.01|22.425|28.575|26.915|38|39.3|32.575|30.325|17.15|10.825|10|8.775|11.425|15.2|14.735|18.8|13.4|14.26|14.865|14.935|17.11|22.33|18.9|19.37|22.14|26.53|26.38|26.155|19.455|21.3675|25.925|22.9025|15.235|15.05|13.91|13.3|14.6|14.89|14.69|15.725|17.685|20.6275|21.05|17.125|15.79|16.02|17.68|17.58|17.68|19.41|14.43|16.095|17.26|
2020-10-24 15:36:08|pink_usa_0402|VLKPF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||119|91.45|94.25|89.75|113.15|168.75|158.05|185.55|154.5|155.7|167.75|166|186|235.05|200.95|204.15|231.35|273.85|260.35|264.65|199.45|213.95|266|229.4|117.05|127.3|115.205|116.04|133.25|144.3|140.13|153.86|162|204.63|198.274|172.87|171|161.61|163.1|171|169.5|194.65|128.8|156.025|163.75|
2020-10-24 15:36:09|pink_usa_0403|VWAPY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.05|5.375|6.025|7.86|11.505|9.125|9.875|9.025|11.825|16.625|16.725|21.2|12.85|15.91|17.075|16.685|19.02|23.355|19.955|20.295|23.6075|27.25|26.455|26.325|19.7725|21.095|26.365|22.95|11.06|13.08|11.7|12|13.145|14.585|14.32|15.46|16.52|41.33|39.99|32.96|17.594|15.485|16.65|17.32|16.33|20.22|10.76|15.334|15.73|
2020-10-24 15:36:11|pink_usa_0404|DTEGY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||21.5|18.875|21.875|23.75|20|17.938|22.063|30.5|29.3125|37.4375|42.25|41.5625|42.625|67.0625|65.3125|57.625|32.5|32.5|24.98|22.24|15.08|16.83|14.72|10.96|9.81|14.64|11.3|14.6|15.12|19.64|17.51|17.5|18.43|22.18|19.95|18.32|18.28|17.12|16.43|15.99|16|18.44|17.28|18.6|19.46|21.97|17.57|17.16|14.22|15.2|12.43|11.36|13.81|15.04|13.72|12.12|13.72|12.86|15.93|15.27|12.8|12.01|11.4|11|11.9|11.49|11.2|11.65|15.06|16.52|15.51|17.075|13.96|15.78|18.5|16.545|17.08|17.43|17.48|16.38|16.02|17.015|17.13|17.67|18.52|17.83|17.08|16.08|16.125|17.195|16.82|17.3|17.03|16.26|13.41|16.77|17.095|
2020-10-24 15:36:14|pink_usa_0405|BAYRY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.1875|9.5938|10.595|10.6875|9.8125|11.2813|10.5625|9.75|9.7813|13.4375|10.8125|9.7188|6.9|8.575|8.7475|7.6625|4.65|5.59|4.345|5.86|5.6075|7.6975|6.405|7.0725|6.9175|8.1025|8.565|8.2575|9.0475|10.9975|10.1275|11.4075|12.5875|13.57|16.4125|19.1875|20.0575|22.775|20|21.6875|16.4375|14.525|12.2725|12.825|17.4125|19.335|16.625|14.9|18.25|17.58|19.395|19.3425|13.4|17.11|17.8|17.5|21.7175|23.645|26.535|26.9075|29.415|33.78|33.7775|34.4475|34.25|33.695|38.2608|37.42|32.5325|28.53|28.38|25.7538|25.0325|26.6925|28.735|31.7|34.05|32.11|28.01|27.79|21.575|18.94|17.005|16.83|16.74|20.83|14.43|17.9|13.77|
2020-10-24 15:36:16|pink_usa_0406|ADDYY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.78|32.4|33.63|33.04|28.6|22.55|19.35|18.61|18.04|25.56|28.5|28.25|24.77|32.32|32.25|32.64|40.26|33.95|33.93|38|36.67|42.36|44.7|50.968|53.47|53.38|62.49|53.99|50.6|35.93|33.94|41|38.25|43.1|47.75|58.83|69.13|85.85|77.55|93.42|100.49|115|101.06|127.45|106.54|111.28|108.78|127.16|156.04|154.27|162.67|117.85|133.09|164.11|
2020-10-24 15:36:17|pink_usa_0407|MKKGY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.41|9.135|8.355|10.08|9.915|9.255|7.965|7.575|8.478|8.01|9.285|10.842|7.839|10.311|11.346|10.077|12.516|13.338|15.387|15.2007|15.69|17.88|16.734|18.726|17.964|18.666|23.316|20.058|17.808|18.861|16.932|19.977|21.456|21.1313|22.776|23.694|22.67|21.97|19.37|19.94|20.525|20.565|22.9275|21.43|22.485|24.43|20.87|24.54|29.97|
2020-10-24 15:36:19|pink_usa_0408|MKGAF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.235|36.75|44.5|51.375|52.125|46.8|41.125|43.925|41.525|39.2|46.2|56.2212|40.725|50|54.675|51|63.5||76.4||75|88.55|82.125|86.94|86.5|94.56|113.4|100.66|87.5|93.68|89.31|104.02|107.65|105.14|113.5|118|112.414|108.45|95|98.5|102.15|101.55|115.4|106.3|112.7669|119.2|99.75|124.95|148.5|
2020-10-24 15:36:20|pink_usa_0409|ADDDF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32|33.25|35.6|39.25|51.25|56.9|58.3|46.65|62.8|61.85|63.5|79.83|63.82|65.23|81.21|70.97|83.55|88|103.5|103.9|109.65|125.15|106.76|100.55|73.1|65.88|80.83|76.02|80.8|90.97|116.9325|142.28|170.85|152.04|187|200.96|228.99|199.55|243.04|209.73|240.11|216.4375|256.9|310.5039|306.56|327.886|216.5|269.45|325|
2020-10-24 15:36:21|pink_usa_0410|BAYZF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||46.6467|58.0623|49.107|49.6974|65.2955|79.1222|64.9511|55.3068|68.9367|70.9542|76.4652|80.0571|52.1085|65.3546|69.478|72.1351|85.3123|92.7226|104.217|106.1163|115.8147|134.538|133.2482|141.7115|135.2164|132.8054|150.0272|138.4639|123.5449|119.077|114.4517|97.1806|99.4933|102.8884|112.5032|124.5388|131.0831|120.7008|108.4979|113.36|87.23|73.75|69.93|68.6442|68.798|79.95|61.75|71.7|54.42|
2020-10-24 15:36:23|pink_usa_0411|DMLRY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.115|17.75|18.0875|20.08|85.78|21.33|17.1062|16.16|13.43|15.42|13.69|12.24|13.65|6.77|9.97|14.4296|
2020-10-24 15:36:24|pink_usa_0412|DDAIF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||83.8125|103.8125|90.25|89|72.1875|75.625|67.25|54.75|44.25|44.24|44.66|46.07|32.26|43.21|43.91|44.1|35.39|31.5|30.24|35.76|34.8|46|42.91|45.17|42.58|46.52|44.4|41.29|53.86|54.83|59.09|49.07|49.91|61.15|82.95|93|103.29|86.46|86.1|61.71|38.1|37.41|32.96|33.47|51.25|53.76|48.93|51.75|66.22|69.28|72.95|76.03|49|47.7|53.25|46.73|48.51|56.2|55.49|61.4|78.019|84|92.74|95.72|72.125|82.88|94.28|90.44|83.94|80.415|70.16|57.75|71.09|75.16|72.7|72.22|80.9|85.67|80.65|68.5|60.835|53.89|64.1|55.095|51.8|54.5|31.95|42.1|57.33|
2020-10-24 15:36:27|pink_usa_0413|BFFAF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||66.8|80.4|89.4|97.65|58|73.55|87.9|70.0525|86.25|95.1801|89.21|87.4|97.3742|103.8|109.15|118.285|88.65|83.7|102.11|85.23|78.5|71.15|71.3|75.25|86.15|90.7|99.5|92.825|106.75|110.95|101.4|95.98|88.6|73.24|77.4|72.62|69.214|73.88|49.03|57.55|62.75|
2020-10-24 15:36:28|pink_usa_0414|BASFY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.125|9.9375|10.4688|11.5938|10.875|12.8125|11.6875|10.1563|8.9063|11.625|10.5125|9.975|8.5375|9.5625|10.525|11.0475|8.705|9.775|9.7975|11.05|11.06|14.3175|13.2225|13.65|14.965|16.925|17.8925|16.8625|19.07|18.875|19.875|20.0575|20.29|23.885|28.41|32.9475|33.965|37.875|34.6125|16.0525|10.115|9.375|9.15|9.525|14|15.9|15.8925|14.0175|16.8825|19.6125|22.685|24.4325|17.1425|18.2825|20.1325|17.79|20.6275|24.125|22.43|22.1125|23.635|26.0475|27.2175|29.695|21.425|20.8725|25.6425|21.4775|20.625|18.54|18.58|18.6375|22.025|22.8|24.3625|23.39|26.4625|27.64|25.64|24.015|20.19|18.155|20.29|17.47|17.76|18.62|12.78|14.28|15.95|
2020-10-24 15:36:31|pink_usa_0415|DPSGY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.2|17.45|15.6|18.05|17.36|18.32|19.18|13.33|15.61|18.4|18.03|19.95|22.68|23.28|25.05|33.108|35.3865|38.52|36.85|31.095|32.585|32.15|29.51|29.075|27.26|26.85|27.41|31.01|32.8|33.95|37.75|44.64|48.07|43.25|32.09|35.155|27.34|33.495|33.32|31.53|38.43|26.2975|37.2535|45.95|
2020-10-24 15:36:32|pink_usa_0416|DPSTF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.85|15.85|11.8|12.85|17.9|20|17.45|15.95|18.6146|17.23|18.23|18.81|13.94|15.64|19.55|17.58|19.995|22.05|23.11|24.76|33.19|35.5|39.21|36.97|30.75|31.49|32.04|29.45|27.94|27.33|27.55|27.94|31.12|32.92|33.69|37.89|44.57|47.842|42.75|32.19|35.18|26.57|32.808|32.54|32.2215|37.72|26.254|37.86|46.4|
2020-10-24 15:36:33|pink_usa_0417|BMWYY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.7992|9.95|10.52|11.93|15.97|15.6|15.86|16.25|23.1|26.94|28.97|32.98|20.37|23.88|29.94|24.81|24.76|33.37|29.25|28.73|36.04|38.05|42.54|43.22|35.54|35.28|42.22|35.33|30.73|32.94|28.24|24.005|28.63|31.56|29.87|30.91|34.63|34.95|36.35|31.52|29.995|27.395|26.8|24.54|23.385|27.46|17.88|21.79|25.1|
2020-10-24 15:36:35|pink_usa_0418|BAMXF|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.5|30.5|29|30.5|30.5|32.875|35|29.75|33.75|28.25|36.1|39.5|40.6|31.5|30.15|29.75|39.1|40.2|45.25|42.25|43.75|42.4|44.8|45.4|46.8|47.4|44.87||48.4|55.15|55.35|60.35|64.9|66.9|63.1|57.55|44.5|33.95|27.7|34.4|36.9|48.03|46.15|48.4|49.8|70.05|79.28|84.19|97.21|75.9|72.13|87.17|73.42|78.15|99.66|85.8|88.29|107.56|114.6|128.2|126.19|103|104.947|122.59|106|100.15|98.04|87.53|72.92|83.33|94.956|89.535|95.2136|103.54|103.5|111.29|90.6|88.25|81.385|82.5|74.8|68.024|82.54|55.97|65.86|77.45|
2020-10-24 15:36:37|pink_usa_0419|SMMNY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.5|20.6925|22.24|20.79|21.115|20.844|19.74|23.75|19.466|24.12|22.6|
2020-10-24 15:36:38|pink_usa_0420|VONOY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.48|14.22|17.899|18||17.6||19.35|22|25.5|24.9|24.15|24.45|23|23.45|24.3|25.5|26|23.09|29.36|36.96|
2020-10-24 15:36:39|pink_usa_0421|IFNNY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||65.625|73.9375|47.75|37.5625|33.45|20.36|11.51|22.35|20.5|15.15|6.07|8.37|7.09|10.97|13.35|15.72|15.26|12.3|10.73|10.04|9.29|9.97|10.03|9.96|10.67|11.33|11.8|14.33|15.52|17.68|16.78|10.3|7.86|7.42|5.74|1.59|1.51|3.95|5.53|5.76|7.05|6.59|7.11|9.29|10.94|10.4|7.02|7.97|10.33|6.4|6.52|8.4|7.94|8.53|10.18|10.19|12.05|12.076|9.92|10.495|12.42|12.47|11.51|13.3|13.89|15.04|17.72|17.3|20.28|21.6|25.87|29.63|26.28|26.04|23.655|21.15|21.935|17.91|17.29|23.985|14.35|24.81|30.4|
2020-10-24 15:36:42|pink_usa_0422|BYMOF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.9|16.1|21.5|29.95||30.75|35.2|37.7|45.65|51.75|56|51.3|51.2|53.85|57.1|47.65|55.26|65.25|70.75|75.6|84.44|86.4|94.85||81.3803|85.2|91.5|80.44|79.06|73.75|70.68|72.46|75||81.4||90.343|95.8477|97.75|80.15|75.1|74|70.5|60.8353|53.9|65.3539|40.8315|49.2498|55|
2020-10-24 15:36:43|pink_usa_0423|MURGY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.1|14.92|13.35|13.1|16.22|15.52|16.37|13.08|14.17|15.21|16.1|15.37|12|12.8|15|14.38|15.98|18.34|19.38|18.16|19.69|21.35|21.83|22.361|19.42|19.808|22.16|17.97|18.83|19.11|19.72|16.165|18.37|18.62|19.64|20.51|21.3|22.05|23.44|21.464|22.24|21.79|24.176|25.47|25.79|29.425|19.2599|26.15|25.69|
2020-10-24 15:36:44|pink_usa_0424|DBOEY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.534|7.8|6.45|7.17|8.08|8.35|7.43|6.4|6.74|7.21|7.33|7.58|4.83|5.59|6.73|5.45|5.6|6.16|6.12|6.55|7.73|8.13|7.79|7.72|6.56|7.0815|8.365|8.48|8.985|8.32|8.2|7.67|7.74|8.035|9.36|10.8|10.82|11.615|13.6|13.57|13.475|12.225|13.03|14.46|15.29|15.421|14.05|18.67|17.46|
2020-10-24 15:36:45|pink_usa_0425|ENAKF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43.03|39|28.2|35.5|40.85|41.9|36.3|27|29.65|30.25|31.15|28.25|23|21.88|22.57|21.539|23.97|18.66|17.95|15.71|17.65|17.78|19.52|20.56|17.7715|17.1|15.1|12.95|9.32|9.57|9.26|10.1|6.89|6.94|7.811|9.74|11.1|10.888|11.03|11.44|10.27|10.255|11.27|11.0695|9.8158|10.48|9.42|11.59|11.35|
2020-10-24 15:36:47|pink_usa_0426|EONGY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.396|23.313|24|21.167|17.646|21.292|18.188|20.167|18.458|15.979|17.667|16.583|17.375|20.167|16.583|17.4|17.603|16.733|16.933|18.8|16.733|14.59|13.8|17.217|16.647|22.187|22.2|24.34|25.75|29.333|29.3|29.65|30.42|35.69|36.82|37.55|38.79|45.4|48.29|55.11|60.2|71.8|63.15|65.15|43.2|36.3|29.25|33.15|41.45|41.65|37.15|29.25|29.39|29.21|31.26|25.91|21.5|21.5|23.49|20.89|24|18.71|17.83|15.6095|17.8|17.62|19.48|19.61|17.74|15.453|14.99|13.615|9.625|9.17|9.31|10.3|7.03|7.05|7.9|9.32|11.71|10.93|10.945|11.425|9.54|10.36|11.15|10.8|9.69|10.56|9.38|11.48|11.35|
2020-10-24 15:36:50|pink_usa_0427|BDRFY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.18||18|18.08|18.5|20.1|20.14|18|16.67|16.27|16.82|16.78|18.13|17.29|19.39|18.89|17.97|17.22|19.18|20.9|21.36|23.4|22.7|22.9|21.3|20.95|21.02|24.135|22.96|23.69|19.05|23.325|22.84|
2020-10-24 15:36:51|pink_usa_0428|FSNUY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.1|8.4933|8.4867|9.9733|9.5933|10.6133|10.0733|10.3067|12.6667|12.9|12.52|12.345|12.762|15.12|16.14|16.745|17.045|18|18.09|19.87|19.18|20.02|21.42|20.69|20.29|18.8|19.74|19.935|12.28|14.75|13.55|11.235|14.025|9.3|12.885|11.405|
2020-10-24 15:36:52|pink_usa_0429|FMCQF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||45.7|43.6|37.6292|44.5|53.35|||53.6|62.8252|55.3|74|74.31|65.3853|69|72.6086|72|67.25|69.25|69|62.35|64.9|69.65|69.85|68.03|69.35|71.37|84.66|82.58|79.843|81.56|86.95|87.2|82.7|80.4|84.3|96|96.5955|108.6|101.75|99.5|100.85|64.56|83.1|79.6786|63.5|73.685|63.7|84.79|83.3271|
2020-10-24 15:36:53|pink_usa_0430|ZLNDY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.5|20.4|16.47|13.175|21.18|19.22|20.82|23.21|25.51|27.2|27.03|28.34|19.745|15.025|20.2|21.41|22.775|25.3|20.6|36.58|46.62|
2020-10-24 15:36:54|pink_usa_0431|RWEOY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.375|38.5|37|35.5|37.5|45.25|37|39.75|39.5|36.75|37.5|39.7|30.25|27.5|22.6|29.4|27.45|40.1|45.15|49.5|49.15|56.7|59.7|66.15|66|75.25||84.05|113.8|108.95|109.65|107.5|125.59|140.6|127.35|123.21|87.5|81.55|72.14|75.79|93|98.5|89.09|70.3|68.2|65.74|65.93|49.5|36.35|36.46|46.64|40.26|45.38|40.81|37.37|28.75|33.95|33.95|40.07|41.91|37.56|28.15|26.47|21.98|15.4|12.04|13.38|15.99|14.96|12.47|16.68|19.68|24.3|20.95|24.88|25.16|20.045|22.9|26.67|25.775|29.77|29.82|27.37|35.59|39.845|
2020-10-24 15:36:56|pink_usa_0432|CTTAY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.25|2.0375|1.775|1.825|1.7875|1.675|1.45|1.41|1.025|1.41|1.525|1.64|1.29|1.61|1.415|2.19|3.01|3.81|3.993|4.56|5.45|6.505|8.26|7.425|8.4|9.565||9.68|11.635|11.475|13.505|14.15|14.075|12.7|10.8|10.4|6.015|3.689|2.14|3.058|6.012|6.073|5.29|5.57|7.524|7.94|8.82|10.545|7.4|7.24|9.07|8.388|10.019|11.756|11.564|14.237|17.0295|21.7975|23.808|22.87|18.76|20.88|24.11|23.684|22.27|22.5|20.715|19.835|20.945|20.265|21.67|22.325|25.205|30.04|27.135|23.54|16.6025|14.47|16.805|14.4|12.25|13.03|7.32|9.5001|11.6156|
2020-10-24 15:36:57|pink_usa_0433|DLVHF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47.3|52.41|42.85|36.5|36.24|45.089|47.14|78.75|77.6457|110|114.5|
2020-10-24 15:36:58|pink_usa_0434|KNRRY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.6|25.57|27.59|23.31|25.79|21.79|25.1|29.77|
2020-10-24 15:36:59|pink_usa_0435|HVRRY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.71|15.35|17.35|17.34|23.2|24.85|25.09|22.42|23.07|26.7|28.26|26.17|21.7|25.01|29.67|29.341|34.06|39.2|39.17|34.91|37.13|42.05|44.65|45.405|39.63|44.25|53.69|49.69|50.95|55.05|56.46|50.39|53.05|54.62|57.975|61.15|60.5|64.73|69.045|63.355|71.01|68.735|73.9|82.13|84.5|96.905|67.6585|86.61|78.18|
2020-10-24 15:37:00|pink_usa_0436|SYIEY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.0691|3.6625|3.195|3.34|4.7125|5.6|6|5.505|7.05|6.58|7.515|7.64|5.5375|6.855|7.0625|7.5475|8.425|8.965|10.2275|10.0425|11.0175|11.52|12.33|13.79|13.215|14.97|16.45|15.3438|15.58|16.01|16.49|16.8701|18.33|14.99|16.23|17.51|18.96|21.325|19.6|22.192|22.33|18.995|22.97|23.72|23.65|25.51|24.08|29.3|35.39|
2020-10-24 15:37:01|pink_usa_0437|DWHHF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.1242|16.3723|14.0753|13.5377|14.173|||18.0535|17.6821|17.5857|17.4671|20.1943|19.8814|21.2791|21.9633|25.4137|23.9964|24.5576|27.8||30.95|34.55|32|32.1|34.5663|37.6|41.3|43.8|46.2|48.5|44.4|47.1|49.8|38.13|35.43|40.88|37.8601|44.9887|50.5|
2020-10-24 15:37:02|pink_usa_0438|DTCWY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.15|21.25|22.2|23.5|24.25|22.88|24|24.09|18.3175|18.05|20.79|19.33|23.08|25.38|
2020-10-24 15:37:03|pink_usa_0439|PUMSY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.195||5.216|4.915|5.296|6.0178|8.75|8.05|7.41|6.27|7.57|9.09|
2020-10-24 15:37:04|pink_usa_0440|PMMAF|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.35|14.775|21.6|33.6|35.2|31.7|27.6|29.8|32.3|29.9|31.75|35|28.9|35.5|35.395|28.15|31.6|29.95||30.333|30.5|29|28.3218|21.5|20.9|18.275|16.355|19.7|22.05|21.0688|22.429|26.934|25.66|31.402|38.227|38.45|43.367|48.62|57.5|48.551|50.875|60.3|68.9|78.7|78.85|55.5|78.43|91.135|
2020-10-24 15:37:05|pink_usa_0441|HLBZF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||81.75|42|53.75|43.4397|63.2|73.25|56.6|46.2|49.75|62.5|71.1|63|33.6|42.71|57.05|45.85|54.611|62.21|72.11|64.2|76.34|76.1|91.12|87.02|66.2|68.94|79.36|77.65|73.65|75.646|84.56|75.46|97.24|97.23|91.3595|97.33|102.6|112.96|97.5|83.0183|78.56|60.5053|74.82|81|68.44|72.15|46.09|54.9924|60.39|
2020-10-24 15:37:06|pink_usa_0442|HDELY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.7|12.78|14.33|12.9836|6.44|8.9|11.33|9.5|10.67|12.31|14.28|13.27|15.54|15.25|17.55|17.36|13.155|13.515|16.38|15.32|14.405|15.93|16.49|14.56|18.805|18.37|18.665|19.85|20.05|21.925|19.37|16.64|15.515|12.11|15.43|16.076|13.7|14.62|8.338|10.58|11.98|
2020-10-24 15:37:07|pink_usa_0443|CZMWY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.05|||||17.01|20.76|20.78|22.2||21.76|26.66|24.79|28.35|29.3|31.85|34.56|32.09|33.06|28.27|30.32|||26.86|26.44|28.61|30.07|32.32|40.485|38.05|37.06|43.6125|51.45|52.895|63.05|64.8|72.15|81.355|80.2|82.75|105.05|113.15|128.75|96.2|104|131.72|
2020-10-24 15:37:08|pink_usa_0444|LEGIF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||54.8963|51.3|55.2823|57.26|62.77|67.01|65.09|75.85|81.75|68.62|81.45|82.85|93.5|88|95.15|77.02|82.11|94.9|99.25|114.46|108.59|106.19|115.65|105.6508|120.1705|111.9|108.455|120.25|110.54|132.15|146|
2020-10-24 15:37:09|pink_usa_0445|KIGRY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.68|16|13.8|17.55|19.9|24.25|21.48|23.45|18.41|15.4|12.59|14.1|15.74|12.455|17.775|10.46|15.83|22.5|
2020-10-24 15:37:10|pink_usa_0446|MTUAY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.7|13.6|13.41|18.23|24.8|28.35|29.86|28.7|28.43|32.6|35.27|38.7|35.3|32.29|39.82|36.16||47.28|47.82|43.42|47.99|48.19|46.98|45.72|43.01|43.61|50.59|45.5|42.65|45.24|47.38|46.8|51.68|59.375|64.71|73.18|80.97|89.14|81.31|93.97|113.6|89.41|115.38|119.46|133|145.08|56.89|87.375|88.395|
2020-10-24 15:37:11|pink_usa_0447|BNTGY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.0733|10.9667||10.8733|12.1667|12.4267|11.42|9.65|11.52|||11|9.15|11.852|9.532|11|10.97|11.42|11.61|11.03|12.49|11.58|11.295|12.05|8.82|10.75|9.86|9.6|10.7|8.03|11.24|12.716|
2020-10-24 15:37:12|pink_usa_0448|COVTY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.65|50.6|58.15|33.85|40.35|35.87|42.35|51.85|48.89|43.48|41.06|24.56|29.905|24.79|23.525|23.655|15.34|19.64|25.482|
2020-10-24 15:37:12|pink_usa_0449|CVVTF|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||75.7||78||105.9776|100.4808|95.071|77.05|49.5|53.8872|46.1|49.51|46.6005|29.4523|37.9|51|
2020-10-24 15:37:13|pink_usa_0450|HPGLY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.15|19.75|19.11|19.34|19.54|13.34|13.19|21.33|34.97|32.5|40|99.25|26|
2020-10-24 15:37:14|pink_usa_0451|UDIRF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.77||38.5|42.4|44.05|41.11|39.79|44.2|46.5||49.25|53.4||43.29|42.75|40|43.16|58.52|63.05|72.35|63.15|50.68|39.25|43.7|38.2016|32.9|34.92|32|29.5415|32.0661|47.1|
2020-10-24 15:37:14|pink_usa_0452|MAGOY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.6|6.5|7.85|8.05|8.66|8.65|11.01|12.34|12.85|12.9|7.08|9.44|13.29|10.24|9.63|10.8|10.78|10.84|11.97|12.19|12.83|12.13|11.31|10.888|10.4016|10.16|10.17|9.82|10.82|10.1|9.68|9.945|10.6|10.75|11.28|11.31|11.8|11.22|10.24|10.315|7.97|6.405|5|4.63|4.27|5.4|5.65|
2020-10-24 15:37:15|pink_usa_0453|FUPBY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.125|12.55|11.48|9.25|9.74|10.285|10.66|11.8|11.46|10.98|9.5|11.5232|10.62|12.33|13.84|14.79|13.365|13.2|12.32|13.645|10.6|10.59|9.91|9.03|12.37|9.3|10.32|13.21|
2020-10-24 15:37:16|pink_usa_0454|CRZBY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||260.5572|265.8747|271.1922|257.0122|207.3823|216.2447|191.4298|168.0328|109.1859|116.9849|128.3288|102.4504|48.5664|57.4289|51.3315|99.6144|109.8949|145.6993|119.8209|118.9701|135.4188|150.3078|157.3978|156.6888|189.3028|226.8797||243.5412|259.1392|279.7002|319.4041|343.8646|314.5829|266.5837|229.0067|221.5622|83.6619|39.8458|39.8458|48.3537|85.6471|66.8586|60.6194|52.1823|60.6903|53.104|54.4511|32.3304|17.6541|12.4784|15.3144|12.4784|13.0101|13.9673|11.2731|7.65|12.06|15.62|18.68|16.08|13.58|13.47|13.97|12.405|11.38|10.19|8.85|6.205|6.35|8.085|8.65|12.6|13.867|15.145|13.135|10.035|9.875|7.05|8.63|7.28|5.74|6.43|3.58|5.21|5.05|
2020-10-24 15:37:18|pink_usa_0455|LNXSF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.2|18.6|19.2|27.5|33.95|39.35|46.65|49|63.1|73.15|77.25|82.25|57.7|55.242|75.9|65.25|79.65|86.75|66.15|60.6|65.44|65.21|75.75|66.89|54|45.45|54.4|56.85|49.8|45.08|46.975|42.76|63.75|68.05|67.8|76.6485|78.16|81.8|74.3|74.95|78.0922|46.35|58.5|58.93|60.6864|67.6|43.75|55.28|55.95|
2020-10-24 15:37:19|pink_usa_0456|FUPEF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47.45|32.95|50.55|57.1|80|91|92|90|129.75|132.5||52.37|47.7||51.15|48.5||48.5|||69.75|85.94|89.9||31.5|36.77|37.9|||35.1|38.3|36.3395|37.5|42|45.25||49.87|49.5|50.7|46.5|42.85|42.85|44.2|36.25|34.6|43.62|30|34.75|34.35|
2020-10-24 15:37:20|pink_usa_0457|CMPVF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.6965|21.05|24.25|25.8|25.32||23.4991||28.55|||40.36|||||50.9||57||51.3022|||57.2|58.2269|58.2269|78.15|71|56.5347|56.5347|91.6519|
2020-10-24 15:37:21|pink_usa_0458|EVOTF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.05|4.25||||16.1|26.47|17.35|16.4|19.65|18.65|23.3|26.42|28|21.94|20.75|20.5|27.4793|27.017|
2020-10-24 15:37:22|pink_usa_0459|DLAKY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.64|16|11.89|12.21|17.29|17.33|17.33|14.5|19.1|22.98|20.93|22.05|12.25|12.62|13.91|11.61|13.95|19.44|19.87|19.82|19.38|20.76|27|21.16|15.125|16.89|14|12.697|15.09|16.01|15.65|12.02|10.785|12.93|16.39|22.9|28.94|37.16|30.95|23.665|22.985|22.665|23.28|17.08|16.13|17.17|9.57|10.285|8.875|
2020-10-24 15:37:23|pink_usa_0460|EVTCY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1|1.625|6.375|13.3125|13.875|1.4375|1.625|0.6875|0.83|0.3|0.45|0.52|0.04|0.03|0.001|0.001|0.003|0.002|0.01|0.006|8.97|0.005|12.05|6.95|15|13.26|16.69|20.42|14.99|13.8|3.05|3.55|3.71|3.88|3.08|2.25|3.51|3.1|2.03|1.8|2.72|5.87|6.21|5.5|4.97|6.21|7.8|8.67|7.3|5.95|6.12|6.8|6.02|7.51|7.69|6.05|6.39|9.32|11.45|10.55|9.9|6.61|8.97|8.126|7.23|9.29|8.398|7.6|8.12|11.455|16.28|19.65|32.4|52.47|32.81|36.99|36.33|42.64|46.12|54.55|56.55|42.71|52.73|47.35|53.35|53.9|
2020-10-24 15:37:25|pink_usa_0461|MPSYF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21|19.25|24.7|25.6|27.45|28.85|25.95|25.1|25.4|22.23|33.2|38.8|40.25|61.02|80.7|80.45|90.75|96.1001|94.7|90.7|62.32|72.63|67.39|55.25|50|41.75|46.2|52.5|57.7|73.75|87|100.9|101.7|127|98|103|90.75|103|110.3|138|103.15|128.15|121.55|
2020-10-24 15:37:26|pink_usa_0462|RNMBY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.5799|10.03|9.28|9.35|11.79|12.2|14.35|14.38|9.31|8.26|9.7625|10.32|12.76|13.02|15.95|11.92|13.54|13.435|16.9|19.129|22.75|26.525|28.1|22.01|20.68|18.47|21.49|24.48|24.76|22.655|13.02|17.83|18.59|
2020-10-24 15:37:27|pink_usa_0463|STWRY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.45|5.9469|6.5|8.2167|9.5167|9.4|9.4133|10.3833|11.6833|14.6167|14.86|8.75|8.5|8.5|8.13|10.05|10.73|9.29|7.44|8.55|8.43|9.25|9.0635|5.84|5.97|6.692|6.6395|7.05|6.94|9.53|8.965|10.31|9.17|10.44|10.89|11.82|13.88|13.31|11.3|11.59|8.95|8.79|8.69|6.8|8.6|7.62|10.2|12.44|
2020-10-24 15:37:28|pink_usa_0464|SWDAF|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.05||32.3|37.86||36.25|33.5|25.8|26.357|27.19|26.9|30.2194|28.3|38.9556|34.05|43.1|36|39.8|43.7|49.5|56.85|52.95|46.35|46.39|34.9|33.45|34.79|26.8|35.2|28.515|39.42|45.25|
2020-10-24 15:37:29|pink_usa_0465|FPRUY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.7|29.11||32.5|||||33.65|31.09||31.85|32.32||30.83|27.075|28.491||39.165|43.7495|49.14|57.32||45.1||33.92|39.49|41.89|41.55|42.19|19.68|21.95|19.56|
2020-10-24 15:37:30|pink_usa_0466|TKAMY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.15|27.13|24.2|20.45|19.15|21.8|19.15|24.8|24.15|24.5277|29.9|28.31|30.36|26.3|24.32|24.18|17.015|15|14.33|13.555|13.67|5.13|6.865|5.31|
2020-10-24 15:37:31|pink_usa_0467|PBSFY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.5165|6.1937|5.35|6.825|7.1625|8.9563|11.1816|10.2025|12.4712|11.4|11.03|9.515|9.88|12.65|12.41|12.865|12.48|12.57|10|10.71|9.78|11|10.24|8.59|8.73|8.52|6.235|6.47|4.1|3.94|3.79|3.39|3.76|1.76|2.87|3.26|
2020-10-24 15:37:33|pink_usa_0468|AIAGY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||46|45.3|41.55|41.55|41.55|41.55|41.55|23.3|29.2|29.2|28.6|32.7|
2020-10-24 15:37:34|pink_usa_0469|DURYY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.1947|8.63|7.565|8.1902|9.635||13|12.155||8.75|9.52|6.74|6.74|8.49|5.47|5.7|5.82|7|7.5|
2020-10-24 15:37:34|pink_usa_0470|KRNTY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||45.7|40.05|44.1306|39.15|30.22|37.25|27.75|31.7025|31.39|
2020-10-24 15:37:35|pink_usa_0471|BOSSY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.3817|22.3|21.43|25.83|28.68|26.69|30.1|24.25|24.36|24.63|21.8|23.66|15.445|12.46|10.6|10.97|12.13|14.83|14.32|17.87|17.486|17.86|17.7963|15.604|12.56|13.75|13.02|10.6|9.56|4.856|6.075|5|
2020-10-24 15:37:36|pink_usa_0472|DGWPF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.4032||50.2135|66||59||71|81||69.25||69.65|60.1139|56.56|47|47.6|44.55|35.7|43.75|72.88|65.5|73.8|
2020-10-24 15:37:37|pink_usa_0473|SMTGF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.2|46.7|48.65|72.95|128.5|145|124.75|103.9|110.6|91.4|115.5|107|57|57|39.5|30.58|20|25|24.49|31.6|36|39.45|59.17|37.45|23.4|14.09|15.6|22.4|50|55|53.1|49.84|30.45|||38.67|41.75|48.71|61.65|39.89|21.54|18.32|22.15|26.1|27.92|33.98|28.47|29.86|45.65|
2020-10-24 15:37:38|pink_usa_0474|RSTAY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.9383|21.13|31.14|35.95|26.22|26.5|26.9|31.15|33.25|24.86|20.92|18.7|24.16|26.15|26.3966|34.2495|43.9299|63.9|46.77|43.95|41.6|24.13|33.5|40.95|45.587|49.085|59.742|60.05|56.75|
2020-10-24 15:37:39|pink_usa_0475|HHULY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24|23.19|20.8|13.73||16.69|10.9|11.4|12.39|11.25|10.82|13.52|12.75||12.2|11.15|10.46|10.41|9.7999|7.6|6.788||8.13||9.26|9.03|11.614|16.01|14|12.53|10.42||10.064|11.36|12.21|12.21|12.89|6.9|7.84|8.8|
2020-10-24 15:37:40|pink_usa_0476|WKRCF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.1|6.15|8.09||12.1||12|15.1|14.8|17.7|16.55|17.69||16.5||14.6|13.84||14.71|||16.15|18.61|23.54|18.42|19.25|25.55|21.34|14.13|13.37|16.62|16.35|13.9|17.07|23|24.77|32.8576|40.7|33.65|25.2313|21.75|21.75|22.5|25.6|21|18.4|12.6|13.85|19.572|
2020-10-24 15:37:40|pink_usa_0477|AIXXF|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.85|33.4327|33.24|37.48|32.25|33||42.1555|27.0021|14.269|16.25||||14.2|14.75|16.2539|16.27|15.57|15.892|14.79|12|8.95|7.45|5.56|7.17|4.32|4.71||5.02|3.52|3.92|7.45|13.3|15.35|18.75|12|10.58|9.28|9.28|9.55|10.446|9.44|8.1|12.95|12.76|
2020-10-24 15:37:42|pink_usa_0478|LPKFF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.25|8.6|7.36|6.175|7.925|7.7|10.075|10.95|12.5|17.85|18.8|27.4|22.23|19.6699|16.5|12.99|11.37|8.94|9.3|7.7|7.3|6.98|11.85|7.51|10.3||10.27|10.64|9.31|8.7|7.17|7.6|7.56|8.4|12.99|17.5252|18.56|24|25.25|
2020-10-24 15:37:42|pink_usa_0479|WRCDF|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.8|9.75|||13.75|18.7||15.6|18.5|18.48|19.5|23|24.26|28.15|29.1|34.91|39.36|41.68|41.67|36.28|42.7|44.06|38.35|49.65|49.2|38.32|42.1|51.22|44.334|54.99|69.84|92.59|114.08|115.91|169.3025|218.965|144.5|120.7|167.94|157.25|125.04|106.54|3.5068|0.855|
2020-10-24 15:37:44|pink_usa_0480|AUDVF|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||498|||707||||900|885|855|857||715|788|630|640|817|800|828|851|874|871.918|865.1|757.4|774.51|805.1|865.05|774|740.2|720|696.7|699|670.55|679.7|804|813.5|887|955.1|860.3|905.5|885.6|897.95|875.35|897.7|907.6|1018|1760|1583|
2020-10-24 15:37:45|pink_usa_0481|ESPGY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.55|14.04|15.7|10.69|10.95|9.8|9.2|6.38|2.35|2.68|4.26|2.65|3.11|2.99|2.44|3.03|3.18|3.98|3.53|2.91|2.69|2.38|2.1|1.84|1.54|2.09|1.74|1.44|1.68|1.65|1.51|1.12|1.02|1.11|0.5736|0.552|0.503|0.36|0.41|0.375|0.375|0.345|0.175|0.17|0.29|
2020-10-24 15:37:46|pink_usa_0482|GRKZF|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.25|||21.6|15.8|18.971|21.1615|||9.8773||8.7|6.5081|5.6|8.75|8.16||13.65|14.5867|17.2|16.39|13.14|9.6|8.55|7.6|9.15|7.25|7.4|6.62|8.24|9.58|9.16|11.24|10.23|12.5|12.0563|10.86|10.01|9.49|10.12|11.26|10.86|13.1005|7.5025|9.38|9.3|
2020-10-24 15:37:47|pink_usa_0483|GOFPY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.2|12.2|13.6|11.5|11.5|7.1|8.35|8.25|11|7.9|4.28|4.02|4.48|3.36|2.81|3.77|3.86|3.94|5.7457|6.606|8.1|8.92|6.44|5.17|4.69|3.5|4.53|3.7|3.555|3.618|4.231|4.35|4.73|5.65|5.23|6.326|5.542|5.508|5.015|4.459|5.07|5.44|5.04|6.38|3.785|4.65|4.8|
2020-10-24 15:37:48|pink_usa_0484|JUMSY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.53|8.2|8.75|9.84|11.5|11.45|13.69|15.05|16.66|18.79|17.2|18.73|17.84|16.59|15.47|15.11|16.73|19.36|16.78|20|13.925|18.8|18.01|
2020-10-24 15:37:49|pink_usa_0485|TREAY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.05|6.8||6.8|6.8|6.8|6.8|6.8|6.8|6.8|6.8|6.8|6.8|6.8|6.8|6.8|6.8|6.8|23.32|28.3|
2020-10-24 15:37:50|pink_usa_0486|EGFEY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||365|495|780|600|465|332|330||310|229|80|13|||130||11.13|||38|40|26|19|11.9|6.4975|5.75|1.38|0.535|0.391|0.26|0.279|0.33|0.285|0.57|0.4186|0.521|0.43|0.492|0.34|0.273|0.391|0.456|0.48|0.4775|0.21|0.2215|0.1975|
2020-10-24 15:37:51|pink_usa_0487|NBGIF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||439.5||165|508.5|937.5|667.5|550.5|555|438|241.5|190.5|120|76.485|3.35|2.6|2|2.188|2.75|2.63|4.16|3.35|3.8|3.45|3.26|2|1.2075|2.16|2.64|2.93|3.23|1.26|1.45|1.3|
2020-10-24 15:37:52|pink_usa_0488|ALBKY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||160|120|92.5|120|225|172|117.5|70|86.5|65|79.5|61|25|10.5|17|16.5|29.05|27.15|14.745|25|10.4|12.4|13.75|13.1|9.125|6.255|4.125|3|1.85|0.658|0.54|0.424|0.447|0.525|0.4895|0.66|0.484|0.5995|0.58|0.516|0.388|0.2925|0.4075|0.5|0.44|0.53|0.2396|0.22|0.1751|
2020-10-24 15:37:54|pink_usa_0489|AGZNF|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.8954||7.7|8.22|7.32|||6.77|6.95|||9.3361|||9.37||9.47|9.05|9.59|9.59|9.67|4.9|4.5555|3.68|
2020-10-24 15:37:54|pink_usa_0490|HEHSF|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.17|3.95|3.2|4.75|5.9|4.78|7.5|8.65|11.34|12.21|11.028|7.36|5.55|5.05|4.5|5.45|5.53|5.44|4.71|4.8|4.747||6.7|5.35|6.6|5.87||4.24|4.29|4.29|5.65|4.85|4.89|3.0858|3.9|3.34|
2020-10-24 15:37:55|pink_usa_0491|CHLKF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.9|11|8.86|10|9.4|9.36|9.9|9.85|10.7|9.9|9.43|9.26|9.64|9.85|11.01|10.82|11|11.85|10.63|10.37|11.02|10.3|9.47|9.56|11.4|11.59|13|12.34|11.66|10.34|10.76|11.08|12|10.54|10.91|10.54|10.25|10.015|8.85|8.75|9.55|9.63|10.02|9.03|8|8.25|7.55|7|6.4|
2020-10-24 15:37:57|pink_usa_0492|XIACY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.35|10|7.785|7.24|6.51|5.515|7.3|6.45|8.28|14.02|
2020-10-24 15:37:57|pink_usa_0493|CEOHF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.8|0.91|1.05|1.1811|1.56|1.58|1.74|1.6688|2.06|2.45|2.78|2.33|1.53|1.8|2.13|2|1.97|2.2|1.84|1.62|1.99|1.832|1.5213|1.76|1.71|1.3|1.37|1.44|1.088|0.9823|1.09|1.18|1.21|1.2|1.21|1.1|1.21|1.41|1.52|1.76|2.01|1.48|1.86|1.7551|1.43|1.7564|1.12|1.151|1.02|
2020-10-24 15:37:59|pink_usa_0494|SCHYY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.39|18.45|23.95|24.85|28.21|24.15|29.1|39.32|31.98|37.376|46.97|50.2|46.33|63.08|81.58|82.35|77.7|52.09|48.14|43.07|38.15|35.97|33.735|37.42|32.94|44.12|42.59|46.32|44.77|51.77|51.28|54.15|49.545|45.1|43.4|54.85|51.27|44.76|55.74|37.11|39.71|38.75|
2020-10-24 15:38:00|pink_usa_0495|SBMFF|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1356|0.16|0.1733|0.1556|0.1867|0.16|0.1556|0.12|0.1301|0.1244|0.1533|0.1533|0.2044|0.2978|0.2889|0.3253|0.3889|0.3991|0.3662|0.4335|0.3911|0.4182|0.5022|0.6|0.5827|0.48|0.438|0.4267|0.48|0.5633|0.5633|0.72|1.1933|1.3133|0.9601|0.58|0.42|0.628|0.6933|0.8267|0.8933|0.96|1.2333|1.07|
2020-10-24 15:38:01|pink_usa_0496|SBHMY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.8311|15.8444|17.5044|19.6467|13.3333|8.3333|12.2|12.36|16.5933|17.9933|16.6667|25.6533|21.25|
2020-10-24 15:38:02|pink_usa_0497|CCOHY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.5|25.65|21.2|17.25|17.5|18.8|30.35|49.6|49.2|53|32.3|36.8|47.1|50.25|59.25|58.6|65.82|74.41|80.01|87.01|87.52|88.4|75.71|72.08|74.02|78|68.85|78.23|73.019|67.69|68.63|74.09|90.55|81.05|72.33|73.51|62.01|50.8325|52.75|38.03|45.87|51.58|47.43|46.16|38.07|30.46|32.1|
2020-10-24 15:38:03|pink_usa_0498|ASMVY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.62||24.49|22.38|||34.99||39.15|44.24|40.14|42.91|37.07|31.29|27.96|36.22|32.9999|36.15|42.42|31.54|33.55|31.29|
2020-10-24 15:38:04|pink_usa_0499|PCCWY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.625|10.563|5.813|3.29|2.93|2.68|2.92|2.54|2.23|1.31|1.63|5.73|6.04|7.26|6.65|7.29|6.97|6.31|6.17|5.71|6.19|6.23|6.06|6.64|7.15|6.06|6.16|6.11|6.05|6.45|5.79|6.3|6.3|3.4|4.8|5.25|2.6|2.55|2.39|2.98|2.93|3.56|4.45|4.1|4.34|3.7|2.98|3.5|3.85|4.11|4.35|4.93|4.63|4.4|4.69|5|6.13|6.34|6.49|6.481|5.872|5.34|5.335|6.8|7.2|6.16|5.5|5.95|5.5|5.6|6|5.84|5.645|5.7|6.06|6.25|5.69|5.52|6.095|5.675|5.72|6.01|
2020-10-24 15:38:06|pink_usa_0500|PCWLF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.31|0.44|0.52|0.25|0.255|0.23|0.29|0.28|0.3614|0.4397|0.4138|0.425|0.335|0.32|0.35|0.3668|0.3963|0.435|0.475|0.4411|0.4307|0.4358|0.49|0.605|0.61|0.665|0.655|0.536|0.5258|0.565|0.6338|0.66|0.62|0.552|0.5825|0.54|0.54|0.5739|0.57|0.549|0.56|0.589|0.6168|0.5765|0.5479|0.583|0.58|0.5675|0.5964|
2020-10-24 15:38:07|pink_usa_0501|MAWHY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.7|9.225|8.4|6.9|5.525|2.775|2.865|2.705||||||8.33|9.135|8.49|8.06|7.39|8.25|12.0778|9.2575|11.3|11.38|12.85|16.03|13.61|13.65|15.86|17|19.7|18.746|16.12|15.08|11.92|7.88|12.39|9.14|11.9|14.43|10.1825|19.77|24.93|
2020-10-24 15:38:08|pink_usa_0502|VPGLF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.35|0.335|0.295|0.44|0.43|0.65|0.74|0.56|0.71|0.9959|1.02|0.79|0.385|0.51|0.6109|0.48|0.491|0.6748|0.64|0.535|0.59|0.76|0.619|0.6491|0.76|0.84|1.04|1.074|0.9335|1.08|0.9666|0.87|1.03|0.8263|0.9445|0.95|1.07|1.06|0.95|0.785|0.777|0.6763|0.755|0.685|0.51|0.645|0.4|0.46|0.435|
2020-10-24 15:38:09|pink_usa_0503|AAGIY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.27|10.3|12.72|14.54|14.22|15.07|16.38|17.71|16.75|19.22|20.229|19.61|20.52|20.27|22.455|26.15|25.72|22.205|23.55|22.09|23.75|26.93|22.57|25.63|28.7|30.19|35.12|34.83|34.265|32.52|32.605|41.18|44.06|37.16|43.89|36.26|38.68|40.58|
2020-10-24 15:38:10|pink_usa_0504|CLPHY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.51|6.69|6.73|6.61|6.79|6.74|7.29|7.32|8.08|8.18|8.15|8.71|8.74|8.47|8.5|8.55|8.39|8.39|8.86|8.07|8.15|7.84|7.62|8.21|7.92|8.6|8.48|8.55|8.66|8.44|8.97|10.26|10.32|9.32|10.585|10.44|10.26|10.185|10.28|11.1913|11.31|11.41|11.655|11.11|10.45|10.47|10.24|9.69|9.393|
2020-10-24 15:38:12|pink_usa_0505|HSNGY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.95|13.45|10.66|13.79|14.15|14.9|14.1|13.46|15.1|17.1|16.25|15.75|10.8|12.1|13.23|13.94|15.25|15.59|16.15|14.98|16.55|15.99|16.1|16.38|16.222|16.4|18.22|18.94|18.3|18.355|17.4075|16.888|17.89|19.023|20.1|20.81|24.45|24.89|22.79|24.725|26.62|21.56|25.45|24.99|21.25|20.67|17.75|17.38|14.99|
2020-10-24 15:38:13|pink_usa_0506|AAIGF|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.88|3.07|3.2|2.5|3.144|3.68|3.49|3.86|4.25|4.38|4.2|4.76|4.84|4.87|5.08|5.26|5.35|6.55|6.38|5.55|5.87|5.45|5.89|6.86|5.81|6.37|7.42|7.51|8.78|8.5|8.37|8.01|8.08|10.18|11.015|9.26|10.905|9.058|10.11|10.1|
2020-10-24 15:38:14|pink_usa_0507|LNNGY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||75.6|54.3|43.97|29.55|22.82|23.89||16.18|14.5|17.01|12.38|15.88|21.24|21.43|16.27|15.37|12.89|10.85||11.5999||11.3499|11.73|12.45|17.76|||18.59|21.2|21.58|28.83|28.24||28.24|28.3|59.75|70.04|70.04|67.73|86.65|110.04|
2020-10-24 15:38:15|pink_usa_0508|HNGKY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.5|11|11.8|17|23.45|23.5|25.45|26.01|32.4|36.65|35.1648|32.95|21.91|28.85|28.35|30.3|29.9|40|37.51|34.09|31|30.1|32.05|33.9|33.99|33.9|38.65|39.14|38.45|34.22|29.63|30.87|34.1|34.42|39.02|37.56|36.91|35.76|34.64|35.49|31.65|30.29|36.07|33.97|27.82|28.82|21.38|20.29|18.95|
2020-10-24 15:38:16|pink_usa_0509|CREQF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0886||0.1181|0.1687|0.194|0.2319|0.2151|0.1813|0.3922|0.4175|0.3711|0.2846|0.1383|0.1687|0.2361|0.221|0.1898|0.194|0.1349|0.1181|0.1318|0.1265|0.1054|0.1012|0.1054|0.1012|0.1265|0.12|0.0885|0.06|0.065|0.0615|0.071|0.08|0.065|0.06|0.065|0.064|0.051|0.05|0.04|0.041|0.042|0.066|0.053|0.05|0.036|0.06|0.05|
2020-10-24 15:38:17|pink_usa_0510|VTKLY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.8|12.24|8.84|10.57|12.84|12.398|12.5|11.48|12.2|15.0825|13.06|13|12.96|13.29|12.37|14.67|14.18|13.115|12.065|10.195|11.64|10.86|11.585|13.12|12.07|15.51|14.96|13.19|12.64|11.4|11.31|8.213|10.25|9.205|8.64|9.92|7.05|6|6.65|
2020-10-24 15:38:18|pink_usa_0511|MTRJF|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.25|||3.5|||3.48|||3.8|3.39||3.36|3.372|3.45||4.1|3.95|3.83|4|3.56|3.84|3.91|3.95|4.35|4.77|4.45|4.4|4.72|||5.4|4.99|6.3|5.57|5.9|5.95|5.4|5.1|4.85|5.0965|5.53|6.51|5.55|6.1|5.44|5.28|5.03|
2020-10-24 15:38:19|pink_usa_0512|LFSYY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||49.648|52.6|53.88|47.5|43.18|35.45|33.22|32.94|41.12|33.5|32.83|36.66|36.53|34.25|34.1|45.5|52.04|48.18|37.1875|43.71|37.25|25.73|28.7375|22.3375|18.02|20.09|
2020-10-24 15:38:20|pink_usa_0513|WARFY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.2|10.9|11.3|10||13.64|15.86|14.4|13.35|9.82|9.26|10.82|11.05|13.98|15.98|17.93|16.55|17.37|15.01|13.94|14.4|14.455|14.53|14.42|13.24|11.686|10.895|10.13|12.14|14.78|13.86|17.27|16.625|18.15|7.81|6.72|6.415|5.28|5.08|6.025|5.29|4.3|5.1|3.45|3.9|4.04|
2020-10-24 15:38:21|pink_usa_0514|HKHGF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.2|2.55|2.3|4|4.68|4.79|5.2|5.24|6.2|7.59|7.03|7.07|4.64|4.93|5.92|6.05|5.92|7.01|7.65|6.59|6.18|6.31|6.52|6.48|6.68|6.64|7.49|7.93|7.2||6.11|6.38|6.22|6.75|7.75|7.38|7.71|7.03|6.83|7.142|6.299|6.3|7.304|6.63|5.495|5.567|3.7|4.1|3.7048|
2020-10-24 15:38:22|pink_usa_0515|CHKGF|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.14|7.68|6|6.33|6.3|7.219|6.25|7.19|7.68|8.28|8.84|8.3327|7.85|7.15|7.65|8.938|7.9142|6.69|7.21|5.758|6.139|5.025|
2020-10-24 15:38:23|pink_usa_0516|MDEVF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1|0.32|0.39|0.58|0.63|0.485|0.485|0.44|0.565|0.56|0.75|1.03|0.63|0.74|1.03|0.79|0.91|1.22|1.81|1.9|2.68|3.7|3.57|3.06|2.35|2.06|1.72|1.52|1.32|1.17|1.36|0.985|1.34|1.38|1.79|2.49|2.9|2.9|2.75|3.1|2.02|2.06|2.46|2.23|2.4|2.82|1.65|2|2.06|
2020-10-24 15:38:24|pink_usa_0517|AGPYY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||74.75||67.9|58.15|68.55|55.45|81.24|59.91|52.75|55.15|53.01|42.45|35.09|31.39|31.05|35.75|31.77|28.21||26.54|28.91|||44|||89.9|104.18|76.4|55.22|64.5|66.8|66.8|66.8|66.8|50.04|55.63|68.23|
2020-10-24 15:38:25|pink_usa_0518|PCFBY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.85|17.7|15.8|12.75|14.57|13.07|13|11.16|8.47|9.12|10.75||9.65|11.92|11.3|11|13.48|14.29|12.74||9.54|8.44||6.13|||3.73|2.19|3.08|||4.31|4.47|4.83|5.239|5.22||4.71|4.36|3.81|4.28|4.1296|2.6|2.9|3.12|
2020-10-24 15:38:26|pink_usa_0519|SIHBY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.9|5|5.9|6.12|6.08|6.85|7.12|7.83|7.9|6.71|6.43|5.68|5.06|5.06|4.77|5.34|5.54|4.85|4.79|5.09|4.74|4.62|5.02|4.8974|4.97|4.84|4.82|5.18|4.75|4.78|4.92|6.12|5.36|5.3822|5.9|6.13|6.3|6.19|5.99|5.07|5.08|5.11|5.22|4.93|3.87|3.67|2.93|3.27|
2020-10-24 15:38:27|pink_usa_0520|BJWTF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.37|0.3||0.28|0.24|0.1933|0.25|0.235|0.275|0.394|0.475|0.63|0.66|0.665|0.68|0.69|0.677|0.694|0.785|0.705|0.619|0.59|0.676|0.7|0.765|0.775|0.795|0.775|0.5349|0.55|0.535|0.49|0.6115|0.59|0.5052|0.51|0.382|0.43|0.37|
2020-10-24 15:38:28|pink_usa_0521|CKISY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35|30.75|34.38|34.16|35.67|36.52|42.15|38.38|44.73|45.04|46.81|41.78|43.05|41.43|43.3|42.78|43.6|43.76|41.66|38.36|39.9|37.6|41.15|41.465|33.79|35.2|26.75|24.96|23.04|
2020-10-24 15:38:29|pink_usa_0522|CRPJY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.25|33.2|32.75|26.2|28.95|29.05|21.85|28.6|27.45|29.7|32.95|38.54|44.86|35.71|38.69|34.92|38.5|42.6|40.63|38.19|38.316|41.01|36.11|29.05|27.106|22.24|25.87|24.27|26.975|29.38|27.21|27.11|26.75|27.29|26.69|28.55|22|22.09|18.22|18.7|18.36|16.43|17.185|
2020-10-24 15:38:30|pink_usa_0523|CWAFF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.12||0.16|0.25|0.295|0.39|0.42|0.31|0.4|0.39|0.35|0.35|0.25|0.285|0.31|0.255|0.3|0.335|0.3|0.34|0.39|0.365|0.3161|0.325|0.4559|0.4841|0.534|0.4703|0.53|0.438|0.405|0.5963|0.6912|0.655|0.715|0.595|0.7|0.8923|0.98|1.15|1.075|1.01|1.09|0.93|0.7508|0.75|0.75|0.7775|0.78|
2020-10-24 15:38:31|pink_usa_0524|GULRY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.9127|11.12|17.5|21.11|21.87|21.14|19.71|23.76|26.23|25.2|24.34|17.27|19.41|17.16|15.66|18.3|24.15|24.19|22.54|25.53|23.89|23.61|24.19|24.62|22.48|24.52|21.14||21.11|21.11|21.267|22.405|||23.45||25.75|26.9425|||25|27.64|29.32|31.84|33.29|33.29|33.29|24.2676|
2020-10-24 15:38:32|pink_usa_0525|HKSHY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.55|26.35||29.6|30.75|28.95|26.1|22.69||20.79||||22.97|40.52|31.62|31.53||26.2546||26.2546|26.2546|29.87|19.59|21.42|16.97|17.78|16.22|
2020-10-24 15:38:33|pink_usa_0526|HUTCY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.2|3.55|2.52|2.9|2.39|2.07|2.1096|
2020-10-24 15:38:33|pink_usa_0527|MTCPY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17|16.9|17.6|17.75|17.63|16.52|15.72|15.78|18|20.43|16.6|17.49|15.77|15.45|15.26|
2020-10-24 15:38:34|pink_usa_0528|NDGPY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15|9.06|||||14.34|16.25|15.84|13.4|16.925||12.81|14.77|12.33|12.33|15.65|16.36|16.77|22.64|22.61|27.085|41.9|33|31.195|24.01|21.9|18.11|19.5|17.5|16.7899|20.75|17.11|17.71|25.07|
2020-10-24 15:38:35|pink_usa_0529|NGCRY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29|33.74|37.68|48.07|56.89|52.7|59.42|64.78|55.2|47|47.4|43.79|43.5|38.6|37.072|37.16|42.39|37.56|34.57|33.92|35.25|41.25|46.31|56.71|||56.71|70.37|68.5|84.39|84.39|62|69.47|68.45|
2020-10-24 15:38:36|pink_usa_0530|NWSGY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.8||16.15|||17.685|19.97|19.11|17.61|17.67|17.5|18.9|22.99|22.576|20.47|15.9|14.5|10.32|8.5|9.13|
2020-10-24 15:38:37|pink_usa_0531|SBKFF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.6944|27.775|23.875|36.875|49.75|49.25|49.6213|54.75|72|56.61|63.75|57|39.5|35.5|42.455||42.555|42.8946|43.72|30.76|26.27|26.73|32.96|41.325|38.9515|47.4224|45.12|41|40.1|30.52|27.17|30.85|41.79|39.99|45.57|45.18|38.732|47|35.08|43.17|35.59|42.59|43.95|49|36.7|45.85|25.6|24.94|24.39|
2020-10-24 15:38:37|pink_usa_0532|LTOUF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.5556|7|5.0667|13.7778|16|16.6667|16.5556|16.4444|20.6667|19.6667|16.4444|18.2222|11.9556|9.3867|11.8|11.5128|14.08|13.2178|10.7778|9.9511|8.38|10.9435|13.34|19|16.5667|16|18.5|18.6733|15.9133|12.6667|12.1333|14.3867|14.4267|13.1667|15.4|18.24|17.8|20.3|20.9|18.7|16.5|20.5|20.5|21.27|19.75|18.57|16|10.5|11.3|
2020-10-24 15:38:39|pink_usa_0533|MAHMF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.2375||5.5|5.5|5.9|6.69|8.2|8.625|8.275|7.875|8.015|6.4|6.83|6.65|8.375|8.4|7.45|8|6.8|7.17|7.825|10.535|11.15|9.5|9.525|10.625|9.64|9|8.85|10.745|10.245|8.925|9.87|10.8|9.895|12.17|12.65|13.6|11.8|10.94|9.85|9.41|8.08|7.7|3.41|6.42|6.35|
2020-10-24 15:38:39|pink_usa_0534|PBCRY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.46|21.85|20.27|21.91|25|27.66|23.16|22.54|19.63|23.26|24.02|25.92|25.5|28.99|25.585|21.9|23.9|25.936|24.61|31.27|28.087|32.5625|34.425|38.07|41.25|44.54|37.6|39.21|46.97|48.45|53.165|54.34|60.2725|40.5|52.165|48.47|
2020-10-24 15:38:40|pink_usa_0535|BKRKY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.9875|3.1525|4.0625|4.1125|4.3375||5.6125|5.815|6.775|7.97|6.05|7.65|7.825|7.15|7.6975|7.25|8.88|7.555|6.505|5.91|8.995|8.505|8.5|9.15|10.015|7.745|6.67|8.3325|8.22|8.11|9.17|8.815|9.73|11.295|11.44|13.5|12.91|10.197|9.7|12.924|15.1|15.7|14.15|15.65|8.33|10.48|10.719|
2020-10-24 15:38:42|pink_usa_0536|TLKMF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.45|||0.8219|0.84||0.85|||0.79||0.84||0.78|0.84|0.9|0.975|0.955|1.15|1.1|0.176|0.18|0.19|0.213|0.23|0.214|0.21|0.215|0.196|0.211|0.265|0.295|0.297|0.294|0.342|0.333|0.33|0.31|0.21|0.26|0.236|0.255|0.2779|0.294|0.2913|0.279|0.19|0.2105|0.1856|
2020-10-24 15:38:43|pink_usa_0537|PPERY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.025|4.95|5.34|5.851|6.36|7.96|7.46|7.8|8.55|6.24|7.54|7.79|7.95|8.38|8.37|10.11|8.32|7.25|6.45|8.93|8.11|8.138|8.474|9.44|7.61|6.24|6.765|7.68|7.103|8.4|8.35|8.78|10.03|9.98|11.48|11.395|8.76|8.57|10.145|10.6|11.28|9.05|11.33|5.5999|6.9799|6.78|
2020-10-24 15:38:44|pink_usa_0538|PTAIY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||57.5|62.35|84.6|15.42|16.55|16.3|14.25|15.27|15.53|16.05|13.6|11.35|11.05|13.76|12.37|10.85|11.05|12.61|10.37|8.18|8.75|10.75|11.2|12.88|12.2001|13.3|13.23|11.96|12.105|10.81|8.74|9.29|11.775|10.69|10.15|9.04|9.64|4.74|6.575|6.1375|
2020-10-24 15:38:45|pink_usa_0539|PUTKY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.7|21|34.75|34.35|43.35|42|47.4|55.65|51.25|58.65|42.35|57.55|68|48.75|43.06|42.99|39.14|33.5|28.9|31.71|37.29|39|31.7215|27.49|33.88|28.7|25.05|23.37|22.6|22.6|28.28|31.18|41.7|41.38|45.26|53.425|46.57|43.23|42.7|41.04|37.94|39.86|28.51|30.51|20.6|22.5024|32.03|
2020-10-24 15:38:46|pink_usa_0540|GGNPF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.13|3.835|5.05|5.36|4.9|4.95|4.8|5.78|4.78|5.95|5.3|4.86|4.65|5.65|6.25|5.4|3.7|3.8|2.71|3.18|2.84|
2020-10-24 15:38:47|pink_usa_0541|PTKFY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.518|18.49|21.85|26.18|29.25|22.46|21.32|26.3|28.66|26.79|28.55|28.84|24.33|21.77|18.9|21.49|23.36|26.79|22.23|23.65|24.67|25.03|24.5|22.16|17.6462|18.2|20.51|20.57|20.54|23.17|22.87|10.9|20|20.66|
2020-10-24 15:38:48|pink_usa_0542|PIFMY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.8|20.5|21.15|24.42|31.46|26.65|31.5|34.35|27.1|25.83|25.58|28.15|30.39|30.85|38.3|34.86|30.75|27.53|33|29.55|27.85|28.7|27.95|24.5|19.7|20.3|27.79|27.23|33.49|29.5|30.05|31.75||28.9|25.28|23.14|19.07|25.43|22.28|25.94|27.1575|28.5|16.06|22.39|23.65|
2020-10-24 15:38:49|pink_usa_0543|PSGTY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17|18.4|20.2|22.644|22.62|22.2|22.66|18.208|23.936|26.4|26.25|31.3|32.67|36.7|30.88|22.93|23.68|28.82|25.56|24.75|25|21.18|17.09|14|16.2|14.98|13.96|16.05|13.58|13.727|14.96|15.39|15.34|15.6775|9.6|11.575|16.36|19.25|17.765|15.6325|17.5|9.86|12.69|12.63|
2020-10-24 15:38:50|pink_usa_0544|ADOOY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.25|12|11.3|13.405|12.99|15.07|8.57|10.5|10.5|8.42|7.7|9.14|6.85|3.73|3.74|4.27|4.33|4.97|4.4|3.81|3.65|2.676|2.15|1.68|2.7899|3.63|5.1||6.91|6.85|6.92|6.95|7.61|6.21|5.37|4.63|5|4.366|3.87|5.7|2.55|3.3979|3.83|
2020-10-24 15:38:51|pink_usa_0545|PTNDY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.1281|||25.6|19.5|22.4523|18.55|13.0303|11.06|13.45|12.66|8.47|11.7|11|13.5|16.28|15.45|14.02||10.17|8.76|5.38|5.9|9.45|11.62|8.96|7.1|10|10.72|14.01||||12.21|11.92|10.82|14|12.29|6.58|10.55|12.38|
2020-10-24 15:38:52|pink_usa_0546|PTFRY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.838||2.718|3.554|3.606|4.898|5.7|6.254|4.878|5.19|4.94|5.428|6.724|6.25|7.448|7.246|6.88|4.58|4.166|4.238|5.15|4.796|3.786|4.222|5.036|4.854|4.78|3.576|3.31|3.7|2.538|3|2.8|1.05|4.05|4.25|3.54|4.2|
2020-10-24 15:38:53|pink_usa_0547|PTXKY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.8|13.69|11.97|10.95|9.64|7.56|8.54|7.81|8.25|10.26|7.625|6.67|4.96|3.46|5.18|6.02|5.23|4.08|3.41|4.6|4.77|5.18|4.246|3.5737|3.29|3.84|2.91|3.735|4.13|4.74|4.52|2.32|3.5875|2.96|
2020-10-24 15:38:54|pink_usa_0548|PTMEY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.41|19.3|20.69|27.65|26.59|29.85|29.95|25.196|21.15|23.88|23.38|25.22|20.66|21.39|14.1515|12.71|10.26|16.21|16.89|15.71|12.3899|13.9||10.66|10.895|10.85|6.99|5.32|5.26|6.48|8.5|10.16|9.69|5.75|7.4|5.15|
2020-10-24 15:38:55|pink_usa_0549|PTIZF|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.78|1.69|1.37|1.7|1.19|0.86|0.79|0.44|0.51|0.497|
2020-10-24 15:38:56|pink_usa_0550|CRHCF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.85|26.9754|21|21|28|25.9|26.5|20.55|17.04|19.36|22.97|20.1|14.95|19.07|19.15|18.65|19|20.65|22.05|19.9|23.61|26.8|28.21|25.95|22.485|23.2|25.94|28.43|26.3279|28.14|27.35|27.49|32.35|33.29|34.35|35.5|36.6|37.07|33.8|35.4|31.96|25.82|32.55|32.75|32.15|41|26.23|35.1|36.2018|
2020-10-24 15:38:57|pink_usa_0551|BKRIY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.9|8.78|7.78|7.59|5.75|6.45|5.25|4.045|5.4525|1.94|2.11|2.05|
2020-10-24 15:38:58|pink_usa_0552|AIBGY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.9|8.15|9.39|8.04|6.0999|7.07|2.01|2.42|2.31|
2020-10-24 15:38:59|pink_usa_0553|EXPGY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.26|6.4|6.72|7.1|8.33|9.8|10|8.9|10.91|12.52|12.76|13.04|10.72|13.7|15.67|14.43|16.94|16.57|17.59|17.54|19.01|18.18|17.9|17.15|15.395|16.975|16.82|17.84|16.425|17.08|17.73|18.765|20.28|19.44|20.28|20.49|20.31|22.19|21.56|25.025|25.3|23.99|27.264|30.78|31.21|33.25|27.07|35.93|38.21|
2020-10-24 15:39:01|pink_usa_0554|PDYPY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||44.9263||50.6453|46.078|55.205||61.7159|50.4646|58.608|54.6936|54.5854|53.5134|49.1269|58.5195|49.7072|53.8724|42.7635|41.5488|40.5702|38.4601|45.9796|61.4455|43.2203|65.99|82.66|
2020-10-24 15:39:02|pink_usa_0555|KRYAY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.95|22|25.4|20.9|24.7|33.29|33|35.45|30.7|37.85|35.84|40.39|42.8|36.12|37.3|45.15|42.95|53.39|50.35|58.92|55.96|59.15|67.55|76.5|77.25|67.68|68.89|71.1|75.32|77.32|81.94|96.9|88.95|82.345|72|82.33|86.93|100.69|116.25|100.04|107.55|113|101.8|108.68|118.19|115.5|127.62|103.47|125.49|128.56|
2020-10-24 15:39:03|pink_usa_0556|KGSPY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.92|2.5||||29.3|32.7|34.1|44.1|44.95|42.55|48|47.83|42|50.3454|54.96|48.05|61.85|50.96|70|93.2|
2020-10-24 15:39:04|pink_usa_0557|CCGGY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.65|6.5|7.68|10.25|12.25|13.75|12.72|13.02|12.87|14.11|14.98|14.92|12.5|11.98|14.59|12.48|14.9|18.5|19.75|14.8|16.88|17.61|19.89|19.08|16.3|12.86|11.99|11.3|12.4|12.66|13.38|12.245|12.75|12.626|12.15|10.63|10.81|10.5|10.09|12.14|11.37|9.31|11.11|13.6|13.56|15.5475|7.035|8.45|7.11|
2020-10-24 15:39:05|pink_usa_0558|CGPZF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.45|1.15||3.4|4.24||4.35|3.85|4.45||5|5|4.13|4|4.85|4.2|4.95|6.05|6.501|5.1|5.76|5.8|6.05|5.93|4.96|4.32||3.89|3.87|4|4.36|4.15|4.09|4.25|3.9778|3.52|3.6615|3.3268|3.5389|3.64|3.7|3.07|3.6|4.33|4.5|5.3|2.3|1.85|3.75|
2020-10-24 15:39:06|pink_usa_0559|DCCPY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42.15|40.25|63.6||37.05|37.05|37.05|37.05|37.05|37.05|37.05|37.05|37.05|37.05|37.05|37.05|37.05|37.05|33.1|40.9|41.5|
2020-10-24 15:39:07|pink_usa_0560|GLAPY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||48.4549|53.9|63.7|67.96|65.1|72.16|75.01|76.49|71.41|80.81|98.43|101.35||105|103.49|96.4|87.76|85.5|99.55||94.7|91.71|84.65|91.2|87.45|96.09|100.5|81.25|64.15|59.01|54.36|57.66|51.8|
2020-10-24 15:39:08|pink_usa_0561|GNCGY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.35|5.25|4.58|6.2|8.79|7.4|7.85|6.71|7.48|6.83|6.6|6.15|3.25|3.4|5.06|4.75|5.35|6.6|6.35|8.81|9.62|15.4|18.6|18.52|14.98|17.95|19.53|19.38|18.6|21.44|21.95|15.01|17.65|12.99|12.64|12.57|9.8|12.52|7.5218|9.64|10.4|9.1|10.9|11.21|11.18|13.45|7.47|6.2|5.33|
2020-10-24 15:39:09|pink_usa_0562|IRCUF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.394|2.6|2.5|3.2206|3.45|3.87|4.1737|3.56|3.6||4.9|||5.8|5.83||4.45|4.75|||6.6435|7.04|6.95|||6.13|5.5411|5.5411|4.65|5.7|3.15|3.95|3.95|
2020-10-24 15:39:10|pink_usa_0563|BKHYY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.9583|10.2742|7.4326|12.9022|19|23.5|22.1|18.19|20.35|20.35|20.35|20.35|20.35|20.35|20.35|20.35|20.35|21.82|22.2|22.68|25.75|27.55|29.15|29.36|27.72|22.51|24.8|27.5|25.53|25.71|25.13|24.92|28.65|29.6|29.67|33.22|34.08|36.95|32.94|34.11|35.7|31.38|35.15|36.92|39.245|41|28.038|29.3|26.66|
2020-10-24 15:39:11|pink_usa_0564|BZQIY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.4||15|15.17|13.21|8.75|9.27|8.55|4.91|4.58|5.95|6.98|6.85|9.35|8.5|9.1|9.429|8.8|8.55|9.31|8.95|9.65|10.91|11.26|10|9.22|8.97|8.84|8.55|7.03|7.9|6.01|5.4995|5.56|4.73|3.2|3.6|3.3325|3.78|3.25|4.8|5.78|
2020-10-24 15:39:12|pink_usa_0565|ISDAY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17|15||18.6218|16.5||17.12|||24.75|26.35|26|30.42|27.29|30.1|33.1|30.44|36.25|41.105|44.5|47.002|27.55|32.15|27.01|
2020-10-24 15:39:13|pink_usa_0566|IDTA|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40|24|13.6|6|7.6|12|8|28|32.8|35.2|26|26|20|18||10.8|8|3.6|2.4|1.6|1.2|1.2|8|17.2|19.6|9.2|6|7.6|5.6|5.2|4|2.4|3.2|3.2|3.6|3.2|3.2|3.2|4.8|4|4.8|3.2|2.8|4|3.6|2.8|2|1.6|2.4|1.2|0.8|1.6|1.64|1.6|1.5253|1.3|0.95|1.18|0.65|0.65|0.12|0.34|0.21|0.28|0.35|0.18|0.17|0.45|
2020-10-24 15:39:14|pink_usa_0567|TTTPF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.2225|4.2225|2.36|1.5|1.81|2.01|0.66|1.79|2.3|
2020-10-24 15:39:15|pink_usa_0568|TTCNF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.6||0.53|||0.44|0.3|0.58|1.206|1.194|1.4|1.53|1.09|0.744|0.85||0.992|0.93|1.25|1.25|1.78|2.95|4.07|3.75|4.01|3.61|3.186|4.5|5.085|3.03|3|3|3.48|3.31|4.25|3.685|2.2115|2|2.04|2.11|2.2|1.58|2.034|2.05|1.97|2.01|1.1|1.39|1.75|
2020-10-24 15:39:16|pink_usa_0569|ESOCF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.3|6.3|4.75|4.5|6.32|5.81|5.65|4.4657|5.3|5.05|6.5|6.24|4.22|4.29|3.55|3.12|3.73|4.25|3.21|3.09|3.99|4.31|5.7|5.88|4.93|4.401|4.561|4.35|4.38|4.035|4.271|4.34|4.32|4.32|4.7|5.35|5.832|6.155|5.99|5.61|5.06|5.86|6.38|6.91|7.3927|8.08|6.81|8.96|8.5925|
2020-10-24 15:39:17|pink_usa_0570|ENLAY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.75|6.73|4.77|4.5|6.36|5.79|5.54|4.35|5.39|5.05|6.58|6.28|4.34|4.21|3.43|3.17|3.65|4.25|3.22|3.09|3.95|4.21|5.6|5.88|5.02|4.37|4.69|4.25|4.54|4.09|4.2|4.33|4.31|4.315|4.68|5.28|5.81|6.06|6.09|5.6|5.09|5.89|6.35|7.003|7.39|7.97|6.891|8.88|8.73|
2020-10-24 15:39:19|pink_usa_0571|ISNPY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||44.25|46.05|45.1|46.7|47.1|||28.25|22|18|18.38|27.68|27.21|22.82|16.29|20.78|16.72|19.67|16.16|11|10.42|8.8|8.48|9.5|11.27|8.68|9.94|13.77|16.03|21.03|17.73|17.33|16.26|21.01|22.58|22.045|19.15|15.05|12.9|13.01|15.59|16.24|19.57|21.1|20.49|21.925|17.825|14.575|13.985|14.98|13.7|13.8|15.87|9.236|11.74|11.16|
2020-10-24 15:39:20|pink_usa_0572|IITSF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.93|3.45|2.85|3.25|4.2|4.4|3.7|2.7|3.29|2.65|3.25|2.75|1.53|1.72|1.57|1.31|1.59|1.81|1.47|1.54|2.28|2.45|3.462|3.19|3.01|2.8|3.439|3.35|3.48|3.25|2.5|1.75|2.23|2.68|2.7|3.21|3.45|3.305|3.6338|2.92|2.4316|2.17|2.52|2.1398|2.25|2.64|1.5|1.98|1.852|
2020-10-24 15:39:21|pink_usa_0573|ARZGY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.632|||13.2508|11.4|9.4||9.4||||8.24|7.85|||9.77|8.24|11.13||11.81|11.9||10.13|10.67|9.82|8.5|9.38|8.9|7|5.8|6.03|7.588|7.7|8.57|9.25|9.19|9.76|8.19|8.33|8.2|9.15|9.35|9.75|10.37|6.82|7.423|7.245|
2020-10-24 15:39:22|pink_usa_0574|SNMRY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.1768|10|10.25|10.1|8.85|10.24|9.79|11.73|11.6|9.6|8.45|8.98|8.79|8.93|9.5|9.24|8.93|9.97|11.16|11.464|12.09|10.62|9.69|9.95|9.24|10.12|10.46|12.18|11.75|10.5|8.56|8.6399|8.69|9.64|10.07|9.055|8.52|8.32|8.89|10.26|10.27|9.87|10.73|8.79|9.82|10.1396|
2020-10-24 15:39:23|pink_usa_0575|TEZNY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11|10.75|11.3|10.789|11.679|12.299|12.849|12.65|14|15.05|15.9875|16.11|14.68|13.54|13.95|13.0475|14.785|15.515|16.86|16.285|15.03|13.51|14.77|16.13|17.15|17.315|17.66|16.42|15.965|17.795|18.775|19.425|18.97|19.64|17.895|20.96|20.82|
2020-10-24 15:39:25|pink_usa_0576|TERRF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.4223||||4.233|3.75||4.45|5.15|4.33||3.51|3.1|3.45|3.56||4.31||||5.32||4.75|4.4||4.6572|5.05||5.6324|5.25||4.52|4.8||5.97|5.95|5.75|5.4|5.26|5.26|6.26|6.75|6.0005|6.55|6.0348|6.8432|6.9047|
2020-10-24 15:39:25|pink_usa_0577|MONRF|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.35|16.95|16.38|13.45|13.06|17.33|17.11|17.2|13.29|16.14|15.44|16.89|18.31|22.44|24.77|28.15|30.9|39.8|43.85|41.35|33.3|41.37|43|34.41|45.05|37.05|38.54|41.18|
2020-10-24 15:39:26|pink_usa_0578|TIAOF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.96|1.59|1.38|1.35|1.72|1.53|1.4|1.12|1.37|1.26|1.48|1.39|1|1.02|1.15|0.8623|0.98|0.878|0.67|0.712|0.78|0.95|1.13|1.25|1.12|1.06|1.164|1.21|1.16|1.25|1.08|0.86|0.79|0.9|0.84|0.905|0.8973|0.85|0.93|0.7899|0.6439|0.5548|0.6249|0.5399|0.55|0.6194|0.4129|0.4006|0.4293|
2020-10-24 15:39:28|pink_usa_0579|TIAIY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.9083|12.8194|18.7134|16.6505|17.0189|15.0296|18.124|19.8922|19.4501|16.2084|17.5901|17.965|14.2902|11.3606|16.4381|17.1924|16.0836|16.3351|14.8446|12.8754|16.2078|17.33|22|22.65|22.69|23.58|31.36|32.46|25.82|26.57|26.26|26.68|25.55|24.17|25.86|26.05|22.57|24.07|23.1|17.69|16.49|11.11|11.11|10.63|9.47|12.54|11.35|12.19|9.35|11.97|10.93|13.54|11.14|10.36|9.23|8.99|7.83|8.59|8.07|5.97|5.45|6.79|8.4|9.32|9.37|8.25|8|9.53|9.74|9.82|9.9|8.14|6.28|6.58|7.58|6.95|7.37|7.3|7.3|9.19|6.79|5.04|5.15|5.37|5.21|5.63|6.025|3.8925|3.85|4.15|
2020-10-24 15:39:30|pink_usa_0580|TIIAY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||9.5606|8.3655|9.2618|10.1581|9.2618|10.4569|14.9384|14.0421|18.8224|18.8224|20.615|22.7063|25.694|21.81|28.3829|31.6694|29.578|25.9928|49.5954|42.7238|39.1386|35.2546|38.4747|33.3245|27.8714|25.1449|24.236|24.236|23.9331|24.236|23.0242|24.539|25.7508|25.9|30.97|32.03|29.85|33.4|39.61|33.98|32.63|29.03|28.09|28.07|26.9|30.25|29.72|29.95|26.7|31.41|30.31|20.95|17.91|11.4|12.35|12.52|15.58|15.86|14.88|13.85|12.73|15.26|14.21|15.03|12.5|12.43|10.22|11.32|8.12|9.19|9.88|8.34|6.88|9.76|11.07|12.84|11.41|11.3|11.5|11.75|13.2|13.9|11.15|9.76|8.49|8.67|8.61|8.9|10.4|8.61|9.06|10.01|7.62|5.95|5.49|5.52|5.56|5.78|5.25|3.9175|3.97|3.72|
2020-10-24 15:39:32|pink_usa_0581|PRYMY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.95|7.65|8.37|9.7|10.4|10.68|10.3|7.51|6.45||7.72||10.03|10.14|9.76|12.95|13|13.45|11.69|9.15|9.22|10.48|10.69||10.1|11.45|11.39|13.04|12.7|13.2|14.95|17.05|16.985|15.775|12.31|11.335|9.915|9.605|10.31|10.28|12.13|8.08|11.905|14.69|
2020-10-24 15:39:32|pink_usa_0582|MDIBY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.71|||10.3|9.22|7.13|5.31|6.38|8.35|8.94|9.27|10.52|11.35|11.59|9.34|9.545|8.255|10.335|10.46|10.64|11.05|5.62|7.45|7.69|
2020-10-24 15:39:33|pink_usa_0583|BNCDY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.4|12.84|13.76|15.2|14.755|16.428|17.31|16.71|17.25|13.68|12.63|11.65|14.25|14.52|14.82|19.77|8.74|14.76|14.1|
2020-10-24 15:39:34|pink_usa_0584|BZZUY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.23|5.12|5.29|5.85|6.97|6.55|3.6|4.71|4.9||5.58|6.97|7.5613|7.7|8||9.2|7.7|6.5|5.8||7|8.33|6.87|9.49|8.77||12.35|13.5|13.05||13.85|13.35|12.05|10.77|8.63|10.13|10.13|10.14|12.1116|8.95|11.02|11.61|
2020-10-24 15:39:35|pink_usa_0585|AEMMY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.34|5.99||5.5|5.75|||5.25||7.06|5.44||7.12||7.22|8.05|8.24||8.21|9.11|8.73|8.68|8.68|8.68|8.68|8.71|8.94|5.53|6.86|7.25|
2020-10-24 15:39:36|pink_usa_0586|FINMY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.35|6.9|8.65|7.95|6.6|5.49|6.03|5.66|6.4|5.71|3.2|1.87|2.37|1.95|2.511|2.9|2.27|2.37|3.4|3.67|4.86|4.9|4.48|4.61|6.21|6.05|6.7|6.69|6.27|4.73|5.56|6.94|7.12|8.445|9.2|6.27|5.7613|4.91|6.055|4.3175|5.82|6.49|5.62|5.8|3.17|3.2525|2.8|
2020-10-24 15:39:37|pink_usa_0587|SFRGY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18|16.9|14.85||12.36|12.31|15.91|14.09|15.36||11.93||12|12.82|14.4|13.96|13.43|13.54|13.7|12.34|11.96|10.21|11.11|12.155|9.209|10.7|6.64|6.95|7.7|
2020-10-24 15:39:38|pink_usa_0588|MDIUY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.8|18.15|14.16|16.06|20.78|25|26.4|16.8|21.35|17.78|19.51|13.96|9.49|7.83|7.47|5.216|5.84|6.42|6.09|12.14|12.79|14.81|17.53|14.379|10.69|11.2|14.5|15.39|14.74|9.64|12.22|10.15|9.45|13.31|11.86|11.18|10.06|12.2|12.195|9.7487|9.475|8.845|9.34|9.72|8.66|8.87|5.56|5.24|5.71|
2020-10-24 15:39:39|pink_usa_0589|BCUCY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.96||14||9.77|9.9|9.05|9.1201|10.15||10.23|8.89||11.46|12.19|||||21.4|16.7|18.05|18.05|16.69|15.95|18.37|15.88|14.88|15.56|
2020-10-24 15:39:40|pink_usa_0590|ATGSY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.03|10.67|12.35|13.25|13.55||10.35||8|8|8|8|8|4.6|6.02|4.75|
2020-10-24 15:39:40|pink_usa_0591|PIAGF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.67|1.75|1.39|2.05|2.2026|2.83|3.19|2.39|3.43|3.2|3.57|4.17|3.37|2.46|2.74|2.24|2.47|2.96|2.63|2.52|2.76|3.43|3.84|3.67|2.65|2.85|3.26|3.42|2.68|2.33|2.09|1.64|1.89|1.7|1.94|2.59|3.02|2.88|2.7|2.39|2.4|2.01|2.55|2.72|2.961|3.095|1.66|2.35|2.88|
2020-10-24 15:39:41|pink_usa_0592|TDPAY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.8319|4.75|4.75|4.75|4.75|4.75|4.75|3.28|3.01|2.8|
2020-10-24 15:39:42|pink_usa_0593|DNIYY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14|10.15|14.78|17.95|17.54|14.35|11.2|10.99|15.04|11.08|14.58|17.37|16.9|15|20.55|23.15|23.3|23.1|18.76|16.23|16.83|15.28|14.97|13.77|15.74|14.31|13.1732|16.69|16.34|19.03|16.39|19.52|18.255|17.13|14.38|14.15|13.73|12.19|10.49|11.02|7.475|8.005|10.84|
2020-10-24 15:39:43|pink_usa_0594|RZSMF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.9|0.898|1.09|0.86|1.24|1.352|1.4901|1.53|1.47|1.29|1|1.35|1.435|1.01|1.0175|1.07|0.65|0.7|0.6075|
2020-10-24 15:39:44|pink_usa_0595|PRDSY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12|8.03|8.5|13.47|13.13|15.12|19.3|20.38|18.23|19.6|17.66|15|14.14|12.1|11.16|11.982|9.79|7.92|6.03|6.6|6.39|6.5|6.75|8.55|6.97|7.2|7.47|9.6575|9.18|8.79|6.1275|5.981|6.2815|5.77|7.6|5.775|6.9|8.24|
2020-10-24 15:39:45|pink_usa_0596|TOYOF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.9|33|36.85|38|37.85|40.5|40.5|34.95|35.85|39.95|38.9|42|33.35|34.6|40.6|39.18|39.85|48|50.815|62.98|61.885|60.2|56.745|61.7|58.5823|60.97|70.65|66.13|58.9|61.35|50.08|49.77|58.58|59.11|54.51|53.76|60.01|64.315|62.78|65.28|62.8|60.05|60|63.7461|67.3|70.78|60.62|62.3|64.73|
2020-10-24 15:39:47|pink_usa_0597|DSNKY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.2167|6.66|5.8667|5.7733|5.33|5.1167|6.08|5.7533|6.0033|6.0667|5.6067|6.19|5.11|4.6733|5.27|6.51|5.9867|6.8467|7.395|8.3733|8.006|6.7933|7.4967|7.45|7.4083|8.791|11.15|12.73|14.0817|11.1217|15.7133|18.5633|20.0517|21.46|21.9867|26.4917|28.7|
2020-10-24 15:39:48|pink_usa_0598|DCMYY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||74|102|169|189|141|144|88|97.6875|80.5|70|58|27.26|22.9|16.71|20.24|19.6|24.53|25.52|23.5|22.45|17.29|17.7|18.14|16.8|15.29|18.42|17.19|14.73|14.81|15.94|16.14|18.63|15.33|14.37|17.17|15.38|15.46|15.56|19.8|13.58|14.94|14.96|14.22|15.79|15.84|16.69|17.46|17.85|17.65|18.65|18.63|16.61|16.84|15.83|14.54|15.09|15.62|15.89|16.36|15.34|17.36|15.83|14.65|18.36|19.41|18.04|20.59|24.23|27.62|24.1|22.71|23.79|23.47|23.17|23.93|25.95|25.415|26.08|23.155|20.65|23.62|26.56|27.86|30.53|26.83|36.695|
2020-10-24 15:39:51|pink_usa_0599|KYCCF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.0248|33.8843|39.5455|46.4773|46.5909|48.8636|55.6818|55.6818|50.1705|65.1659|56.8023|62.6136|60.5682|53.5227|58.65|62.375|65.125|70.125|74.0625|82.7975|92.75|106.445|102.5625|113.15|109.365|109.165|138.14|136.0625|121.6125|133.5|131.745|175.5725|181.6425|172.5|202.25|217.29|270|284.85|295.8775|262.425|286.78|250.065|321.185|317.25|313.125|357.88|330.04|414.21|464|
2020-10-24 15:39:52|pink_usa_0600|SNEJF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.8|24.01|24.025|26|27.75|30.49|35.35|29.46|30.515|36.32|31.605|26.95|17.85|17.88|18.295|14.3|11.87|11.1|17.145|21.5|20.285|17.345|19.2|16.8|17.78|20.22|29.4279|28.62|26.625|23.58|25.65|30|32.69|28.52|33.18|37.57|36.89|45.41|49.085|49.1075|58.285|48.2|42.4|54.93|58.39|67.51|57.355|69.06|74.59|
2020-10-24 15:39:53|pink_usa_0601|NTDMF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1500|1862|1392.5|1400|1457.5|1529|1535|1568|1700|1721.5|1758|1765|1866|1878.5|1674|1672|1613|1477|1513|1566|15.95|16.5|15.375|17.6|16.095|16.03|19.05|19.1|17.75|20.5|24|28.1|24.5|23.7|23.555|23.11|23.2|23.7|25.25|24.6|27|22.1|21.55|22.75|25.5|27.72|29.5|26.71|37|
2020-10-24 15:39:54|pink_usa_0602|NTTYY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||22.7939|19.5463|22.7939|22.5|21|19.5|19.5625|17.6875|18.125|18.5|19.375|25.75|21.219|23.25|21.75|21.625|19.625|20.3125|26.875|31.4063|38.6875|37.9688|31.8438|30.625|22.8438|17.505|16.46|12.725|10.455|7.51|9.925|10.14|9.225|8.475|8.72|10.465|11.24|11.51|12.985|12.31|10.625|10.51|10.425|11|11.955|11.62|11.245|13|12.565|12.52|12.445|10.785|11.475|11.945|10.745|12.66|10.175|12.035|9.4|10.325|10.27|10.55|10.145|10.425|11.27|11.615|11.575|12.37|12.825|12.515|11.275|11.59|11.41|10.53|12.435|12.59|13.05|13.48|13.92|16.63|15.74|14.77|16.84|19.315|18.365|21.38|22.285|23.715|22.195|22.085|21.45|24.45|24.165|24.15|23.66|23.14|20.25|21.52|20.85|22.61|24.825|25.53|22.6001|23.1301|21.18|
2020-10-24 15:39:57|pink_usa_0603|CHGCY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.6733|4.1692|4.7717|4.8125|4.105|5.3958|5.9333|5.8733|5.6504|4.9458|6.015|5.8833|5.0817|5.8742|6.4167|6.8708|8.6875|8.3542|8.4142|10.9375|9.2575|10.9625|11.3833|12.5563|15.4542|18.8308|27.034|21.84|
2020-10-24 15:39:58|pink_usa_0604|NTDOY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11|11.75|11.125|18.938|19.25|21|21.125|21.625|23.5|20.375|21.5|23.4|17.75|22.35|18.8|17.25|12.9|12.05|9.9|9.25|10.1|11.75|12.65|14.5|15.05|14.9|13.7|13.4|14.7|16.8|18.7|22.75|26.5|29.9|35.9|50.5|67.75|69.29|65.74|68.8|40|47.6|36.35|34.45|30.7425|35.4|43.42|37.35|32.3|36.24|32.43|24.65|18.45|17.24|18.49|14.44|16.7|12.13|13.14|15.11|13.81|18.25|14.39|15.21|13.13|12.71|19.64|20.27|22.22|15.49|16.93|27.59|31.89|27|29.3|39.45|46.475|47.99|54.79|40.005|46.32|35.5|36.572|48|47.05|49.54|48.5|57.9|71.3|
2020-10-24 15:39:59|pink_usa_0605|RCRRF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.6667|9.7333|10.2233|12.18|13.3767|13.1278|17.2967|16.37|22.79|24.72|25.26|26.99|33.35|23.985|27.4|33.46|31.3361|37.22|24.47|35.12|39.785|
2020-10-24 15:40:00|pink_usa_0606|RCRUY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.2|5.2|5.9|5|5.72|6.695|6.1|7.55|4.6505|6.67|7.9325|
2020-10-24 15:40:01|pink_usa_0607|DSKYF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.0833|7.5667|6.0667|5.95|6.4167|7.1793|6.1333|6.0167|6.8167|7.25|6.2933|6.45|6.9333|6.7|6.26|5.7233|5.0167|5|6.3333|5.3567|5.9667|6.0667|5.6167|6.172|5.1466|4.63|5.4533|6.27|6.0233|6.8933|7.0033|8.0233|8.1667|6.6167|7.8833|7.6833|7.7633|8.2613|11.1|12.8533|14.38|11.0533|16.3|17.365|21.0233|21.6957|21.57|26.9333|29.6|
2020-10-24 15:40:03|pink_usa_0608|KDDIY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.75|4.0383|4.4867|4.8167|4.5208|4.2833|3.9883|3.9917|4.8275|5.1117|5.9058|6.06|5.4167|5.4513|5.5|6.2367|5.95|6.88|8.32|8.6667|10.1333|9.3467|10.33|9.7533|10.5167|11.94|12.16|11.54|12.93|13.09|15.85|14.975|12.81|13.17|13.29|13.26|12.62|12.87|13.84|12.94|12.46|10.7|12.7|13.0525|14.981|15.01|14.89|12.68|
2020-10-24 15:40:04|pink_usa_0609|MBFJF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.247|5.515|5.6|6.28|5.387|4.93|5.49|4.35|4.6972|5.65|4.5025|4.5|4.2875|4.1|4.75|4.635|4.4703|5.5369|6.01|6.35|6.46|6.15|5.61|5.99|5.48|5.535|6.3|7.29|5.95|6.23|4.57|4.25|4.96|6.15|6.225|6.82|6.435|7.555|6.65|5.54|6.38|4.79|5.12|4.9|5.13|5.53|3.7|3.875|4.05|
2020-10-24 15:40:06|pink_usa_0610|NJDCY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.0594|1.7141|2.0156|2.2813|1.4297|1.8938|1.7281|2.1016|2.7375|3.2988|3.425|3.0112|3.2|3.7412|3.8813|3.4112|3.755|5.6125|5.0625|4.135|4.7325|4.675|3.9975|3.6688|4.455|4.3825|4.15|4.055|3.8575|2.6925|2.8325|4|5.1925|5.9225|6.495|5.535|5.4175|6.41|5.1825|5.9175|5.0975|5.575|5.5475|4.9275|4.0075|3.72|3.645|4.35|5.26|6.1275|7.825|7.975|7.66|8.035|8.49|9.71|8.655|8.85|8.465|9.015|11.455|10.79|11.675|12.745|15.5495|17.91|19.0225|18.11|16.07|14.305|17.31|17.0175|16.975|17.175|13.09|16.715|23.845|
2020-10-24 15:40:08|pink_usa_0611|SHECY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.8125|12.6875|12.3125|11.6625|14.5875|14.5275|15.06|12.2975|13.3425|13.6|12.15|13.515|12.37|12.45|13.84|13.7|14.06|15.36|15.91|16.61|15.24|14.4|14.26|15.51|15.85|15.87|16.39|15.51|13.43|13.555|12.52|14.645|17.78|19.425|21.595|22.24|22.73|25.95|25.32|22.63|21.73|19.8|23.115|23.78|26.91|27.59|25.62|28.7275|32.37|
2020-10-24 15:40:09|pink_usa_0612|DKILY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.8||3.6713|3.415||3.1155|3.5475|2.94|2.9|2.8|2.814|2.5515|3.4785|3.795|4.345|5.1475|6.1095|5.664|6.626|6.0735|6.4875|6.87|7.432|6.1835|7.09|7.319|8.1555|9.354|9.5495|9.757|10.182|10.326|249.29|11.08|11.6|13.405|10.645|11.555|13.74|13.07|14.3375|11.56|16.46|18.37|
2020-10-24 15:40:10|pink_usa_0613|OLCLY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.55|5.9|6.525|6.11|7.99|7.975|8.345|7.515|7.455|9.28|9.505|11.7775|13.2025|12.68|11.27|12.3|13.85|12.95|11.8|11.46|11.91|13.62|15.82|19.95|19.44|20.31|20.7|20.41|22.34|25.25|28.96|26.81|23.79|25.55|28.25|
2020-10-24 15:40:11|pink_usa_0614|HOCPY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.5|33.47|31.1|25.88|22.76|18.75|17.6|18.15|20.7|23.19|28.04|27.1|22.16|24.31|24.25|20.12|22.86|24.56|21.99|22.03|22.14|21.11|19.84|19.72|21.2|23.52|27.93|28.98|33.51|31.64|34.16|41.05|40.44|36.71|40.71|38.18|35.21|40.19|42.145|47.89|51.05|55.19|51.025|52.524|55.55|55.11|58.345|68.095|73.1|83.12|95.88|89.27|100.79|114.79|
2020-10-24 15:40:13|pink_usa_0615|HNDAF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.5|21.1|27|26.5|28.8|34.85|35.25|29.17|36.42|40.075|35|39.84|29|31.37|37.03|34.18|30.24|37.95|38.9|37.96|38.5|40.9|34.75|35.16|31.82|29.21|33.94|31.94|32.185|30.17|25.6|24.2|28.56|31.0361|28.96|27.95|30.09|33.64|33.82|29.88|30.53|25.5|27.49|25.66|26.1|29.05|20.645|25.585|22.98|
2020-10-24 15:40:14|pink_usa_0616|MRAAY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.1317|3.5208|4|4.3792|4.7542|3.9042|4.5417|5.9|5.7333|5.5167|4.5333|4.29|4.85|4.4433|4.3767|5.0133|5.93|6.5667|6.189|7.3667|7.6767|7.9967|9.0967|8.9917|11.53|14.9333|10.8883|11.3083|9.5833|8.6667|10.9|11.1367|11.6867|12.45|12.1667|11.4483|11.2067|13.61|12.915|10.8183|13.1617|11.71|12.2099|15.42|13.04|15.02|16.07|
2020-10-24 15:40:15|pink_usa_0617|TOELY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.25|10.3125|12.2312|14.6563|16.375|17.25|14.0437|13.5313|15.9075|13.9063|14.0625|11.3125|13.0313|14.75|11.6188|10.6|11.77|10.93|12.06|13.41|13.73|16.02|17.22|15.58|19.09|17.13|16.5|12.61|14.84|15.03|20.615|22.22|23.655|28.01|33.57|38.5|46.9|45.94|39.41|33.795|28.43|39.77|37.47|48.475|54.52|51.44|68.93|63.66|
2020-10-24 15:40:17|pink_usa_0618|ITOCY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.46|10.18|10.35|12.984|13.122|15.44|18.13|15.938|18.548|20.64|20.3|21.07|18.14|20.65|21.98|21.41|19.75|21.7|22.7|23.48|24.49|24.67|23.02|26.25|23.235|21.35|21.4429|25.15|22.59|24.14|23.7|24.65|24.785|26.56|28.225|30.31|32.79|37.94|38.29|35.4963|39.22|35.17|36.24|39.105|41.79|46.69|39.35|43.01|50.95|
2020-10-24 15:40:18|pink_usa_0619|SMCAY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.87|13.6|13.61|13.2|15.6|14.76|11.96|12.98|10.84|11.605|14.16|11.925|14.42|15.32|17.89|21.06|19.65|16.685|16.02|15.2|19.4|19.2|21.55|23.145|21.9|26.43|27.15|
2020-10-24 15:40:20|pink_usa_0620|SMECF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||91.12|96.5|97.25|104|117.6707|120|132|135.25|156|176|159.29|175.6|140|153|159.75|158|163|177.5|194.99|205.5|234|253|258.75|272.625|273.5|258.751|312.75|297.25|239.78|256.75|214.34|233.995|285.57|243|285|304|350.5|410|391.25|338.21|327.91|303.5|390.515|384.85|436.39|464.475|430|527.6|550.58|
2020-10-24 15:40:21|pink_usa_0621|KAOOY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||68.12|76.77|14.5|16.3225|14.8875|15.51|15.315|14.87|16.58|15.36|16.05|14.77|
2020-10-24 15:40:22|pink_usa_0622|FANUY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.99|6.94|7.4|8|8.48|9.62|11.14|11.77|13.298|15.528|14.79|17.376|13.278|15.87|18.018|16.596|16.0728|19.2|15.174|14.652|16.362|18.24|17.85|17.412|17.52|16.542|22.368|20.514|16.3854|16.938|14.64|15.516|16.938|16.76|20.67|19.36|21.1|24.55|24.67|19.38|19.6|15.14|18.59|18.48|18.2|18.726|12.94|17.71|19.15|
2020-10-24 15:40:23|pink_usa_0623|KAOCF|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.4||22.25|23.25|24.745|23.75|23.25|24.05|26.25|||28.194|27.7|25.85|27.2|28.98|26.95|32.35|33.3|30.25|31.5|33.25|39.875|38.5|41.75|48.5||52.5093|47.7162|52.75|54.2|57.1|47.5|||61.63|72.98|68.5|72|78|74.1|78|77.5974|73|82.8|80|83.5|76|
2020-10-24 15:40:24|pink_usa_0624|DNZOY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.25||11.875|11.0938|9.625|9.4375|7.5|6.5625|7.6875|8.375|7.6875|8.125|7.4375|7.9063|10.9063|9.8125|11.1563|11.6875|12.125|13.375|12.375|11.5625|13.875|17.3938||15.25|19.0625|20.2188|18.7813|19.9525|19.1875|20.875|15.3562|15.4938|9.2325|8.4612|11.8125|13.2125|14.985|15.2675|14.475|14.0887|14.7225|17.25|14.98|18.14|14.79|14.05|15.35|17.08|15.25|17.94|21.57|23.71|24.37|26.06|23.17|23.495|22.15|23.445|23.21|24.16|23.3|23.085|18.93|16.875|20.4|21.665|21.39|21.3|25.53|30.705|26.725|23.74|24.885|23.41|20.955|21.55|21.39|22.14|16.26|19.7405|22.49|
2020-10-24 15:40:26|pink_usa_0625|MZHOF|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24500|20|23|19.894|18.075|20.436|15.8|14.604|17.35|16|15.491|13.8|13.4|16.5|15.35|16.05|16.9|21.8|20.875|23|21.1|20.2|19.5|17.2|16.85|18.6|21.8|19.5|19.35|13.8|15.2|17.039|18.5|18.392|17.1|17.75|19.125|17.1|15.7|17|15.56|15.4|14.4|14.7|15.5|12.55|12.396|12.616|
2020-10-24 15:40:27|pink_usa_0626|JAPAY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.2|13.67|16.43|17.708|15.73|17.925|20.9|20.96|20.06|16.45|16.505|17.11|16.41|16.29|14.08|13.555|12.84|12.07|12.03|11.1|11.06|10.95|9.14|9.13|9.31|
2020-10-24 15:40:28|pink_usa_0627|JPSTF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.9049||11.8|12.1|11.8||||12.4|13.45||11.95|11.7|10.5|11.01|11.01|8.72|9.65|8.65|8.2326|8.3|
2020-10-24 15:40:29|pink_usa_0628|TKOMY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||59.25|56|59.75|59.75|51|63|68.5|60.75|55.25|45.75|49.25|63.25|51.125|55.5|55.125|50.375|57.5|57|59.125|58.5|65|52.563|48.25|50.375|56|51.125|52.25|46.37|41.153|35.799|39.5|39.011|37.029|35.49|32.84|47.1|60.67|65.82|71.191|74.35|65.72|69.29|68.09|65.4|91.08|95.96|100.1899|96.41|37.38|35.81|36.95|39.35|39.26|37.95|42.15|36.85|30.1|26.45|26.26|28.85|25.56|26.67|29.4|27.21|28.09|29.72|27.76|29.41|23.84|24.98|25.37|22.65|26.63|29.6|31.85|31.85|32.85|29.3|29.46|31.545|32.51|34.93|40.89|41.8|38.54|35.66|32.48|38.7|39.53|41.62|42.0775|42.2|43.2165|47.52|47.3|47.65|47.325|48.915|50.44|53.22|53.87|54.32|46.94|42.1|46.85|
2020-10-24 15:40:31|pink_usa_0629|MIELY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.2|13.225|18.5|19.9|16.6|12|10.4|9.98|7.16|7.9|9.12|8.55|6.3|4.65|5.7|7.5|8.3|8.2|10.95|9.65|9.65|9.5|10.3|10.72|13.15|14.22||13.54|17.8|18.8|20.6|18.69|25.26|20.05|17.9|19.26|12.46|11.744|9.532|12.06|15.638|15.14|18.146|15.7|18.778|20.83|20.67|23.38|16.27|19.13|16.38|16.43|14.75|17.5|18|20.47|21.99|25.1|21.98|25.45|24.09|23.905|25.3|25.34|20.75|20.594|21.12|23.19|25.38|27.895|27.752|29.1|31.95|33.99|31.45|26.635|27.8|22.79|27.485|26.83|26.48|27.88|23.25|25.72|27.11|
2020-10-24 15:40:33|pink_usa_0630|MITSY|price_next_month|||||||||||||||||||||||||||||||119.25|109.5|123.25|108.5|125|114.75|85.5|88.25|93.75|93.75|112.5|140|149|124|156.5|169.25|169|167|151.125|159.5|160|170|182.5|180|175.25|149.75|146.5|188.75|153|104.125|127.25|116|77|108.5|164.75|139|140.875|143|161|145|134|128.5|106|135.25|116.75|97.5533|122.5|132|93.84|99.0112|101|117.6815|158.74|159.5|186.9|155|175.22|183.25|186.19|189.07|256.58|270.5|290|284.05|259.34|282.5|364.36|450.5|478.97|435.1699|400.04|399.5|257|220|211.532|227.11|274.8|306.25|354.9|251.05|327.66|337.22|344.31|353.01|290.97|315.9|314.13|305.5|279|305.2|274.59|261.37|289.84|280.26|280.52|324|291.95|258.86|264.75|265.21|247.81|240.11|236.3|238.42|268.82|275.98|294.99|287.165|290.3|329.93|346.75|330.835|357.5|318.74|316.93|331.44|330.5|353.915|274.97|291.15|345.76|
2020-10-24 15:40:35|pink_usa_0631|TRUMY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.6755|37.55|45.375|50|57.375|54.525|49.35|52|56.125|51.975|54.375|49.25|45.525|44.475|41.5|40.65|40.165|42.75|53.13|51.225|47.21|50|11.3425|11.3074|11.5|13.49|12.29|14.22|15.42|17.81|22.025|19.19|19.16|17.255|19.55|20.15|25.22|26.915|27.615|31.025|28.89|29|29.69|30.13|36.29|33.84|39.45|40.325|
2020-10-24 15:40:36|pink_usa_0632|YAHOY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.0482|6.2199|6.4247|7.756|7.8223|6.8518|7.8012|6.6868|6.7488|6.6566|6.3374|6.1988|6.5783|7.4458|6.5361|9|10.1566|11.5362|11.03|9.88|9.37|7.25|7.16|8.38|7.97|7.705|7.92|8.1|8.945|7.83|7.63|9.39|8.528|9.15|9.27|9.13|6.35|7.01|4.95|4.905|5.75|5.655|8.475|6.004|9.59|13.3|
2020-10-24 15:40:37|pink_usa_0633|JPHLF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.35|12.25||13.36|11.95|||11.88||11.02|12.51|12.51|12.15|12.15|9.3|9.5|8.51|7.35|7.23|
2020-10-24 15:40:38|pink_usa_0634|CJPRY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.5|8|5.46|6.17|6.95|6.81|7.79|8.51|7.38|8.27|7.42|7.85|8.85|8.37|8|7.96|8.74|8.17|10.58|12.55|12.76|11.76|11.62|14.25|13.26|14.62|18.38|17.87|17.3|17.525|16.96|17.82|16.81|16.89|16.588|16|17.63|18.23|19.25|20.095|20.37|22|23.925|20.05|20.505|20.02|16.25|14.62|14.642|
2020-10-24 15:40:39|pink_usa_0635|ALPMY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.12|26.12|28.92|32.008|30.8|29.392|27.52|29.72|29.96|29.36|30.808|30.432|32.56|31.344|35.128|39.92|36.696|42|10.952|10.204|11.808|11.688|13.38|15.13|13.935|16.4|14.695|13.14|13.945|12.65|15.71|15.27|13.895|13.485|12.12|13|12.9|15|15.575|17.33|13.06|14.755|14.464|14.06|16.86|15.26|16.065|14.43|
2020-10-24 15:40:40|pink_usa_0636|FJTSY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.26|9.74|8.064|10.72|12.396|13.2|13.44|12.8|14.196|13.964|10.94|11.652|9.188|10.56|10.344|9.676|7.524|8.568|8.184|8.212|7.36|10.288|12.16|15.2|12.0761|10.45|13.5922|11.0854|8.668|9.76|7.06|7.236|10.8|11.186|12.16|14.588|14.66|14.47|12.2|12.816|13.96|12.305|14.045|14.28|15.77|19.36|18.26|24.15|27|
2020-10-24 15:40:42|pink_usa_0637|UNICY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.6925|3.3333|2.7267|2.47|2.8847|3.1787|3.344|3.4933|3.8147|3.7667|3.4833|3.9267|3.82|3.8367|3.76|3.6033|4.03|4.4633|4.875|5.47|4.967|3.7655|3.955|4.19|4.51|5.1|4.315|4.8|4.94|4.54|5.34|5.89|6.04|6.2|6.63|6.33|6.099|6.33|6.84|7.67|8.818|8.94|
2020-10-24 15:40:43|pink_usa_0638|UNCHF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.8333|8.5556|10.5802||10.8333|12.9444|12.6111|4.4556|3.9913|4.8333|5.1944|5.5|5.8667|6.25|6.3333|5.8278|6.5222|6.2989|6.4444|6.3211|5.8833|6.5444|21.91|24.43|27.6|24.12|18.05|20.26|21.2765|21.4|25.31|21.7|23.32|25.72|22.751|25.91|29.02|30.195|30.07|31.64|32.07|30.46|31.47|34.43|37.38|43.84|44.82|
2020-10-24 15:40:45|pink_usa_0639|OCPNY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.4375|3.625|3.9688|4.75|3.8125|4.2813|3.625|3.85|3.4375|3.65|3.1625|3.575|3.55|4.085|3.875|5.8625|5.775|5.6|5.4375|4.8325|5|5.1375|5.725|4.75|5.5|7.325||7.0125||7.775|8.7625|9.8625|10.5375|9.6625|8.1|7.9275|6.0125|4.71|4.7875|5.8|7.0775|8.2125|8|6.73|6.81|7.5775|6.655|8.3875|7.455|3.3175|3.9625|4.0252|5.0275|4.7925|5.7|7.6|7.6573|7.8012|7.405|8.8975|8.605|8.7525|9.045|8.705|8.18|9.4725|9.355|9.1587|9.018|8.7375|9.3656|9.2775|8.625|9.675|9.5625|9.5303|9.865|8.5075|10.875|11.167|13.485|15.76|13.066|18.49|21.6428|
2020-10-24 15:40:47|pink_usa_0640|ESALY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.06|39.95|28.8|35.55|37.47|37.27|35.7|33.82|34.96|36.28|34.81|38.81|39.98|40.9|38.38|43.75|43.85|41.39|42.77|40.96|40.19|38.07|37.61|41.94|40.25|38.77|70.29|68.6|58.56|65.17|58.24|54.42|62.82|57.29|52.975|54.1|52.22|57.935|64.38|71.1|99.12|77.985|57.81|57.105|50.88|74.915|65.192|79.11|92.38|
2020-10-24 15:40:48|pink_usa_0641|EJPRY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.975|12.25|8.05|10.4|11.75|10.7|11.75|11.4|10.19|10.7|8.93|9.7|10.1|10.71|10.43|10.57|10.973|10.83|13.72|13.39|14.22|13.18|12.17|13.19|12.33|12.575|14.26|15.2|14.82|15.69|13.68|15.42|14.73|14.41|14.74|15.85|15.38|16.57|15.6|15.535|14.75|15.245|15.46|15.66|15.925|14.92|12.42|11.12|10.27|
2020-10-24 15:40:49|pink_usa_0642|OTSKY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.35|15.4|14.15|16.78|16.55|14.39|14.75|14.96|15.529|17.68|15.01|15.95|16.69|16.07|17.645|17.77|23.73|22.14|22|23.13|21.15|20.28|22.33|25.09|22.915|24.855|21.215|19.7|17.01|19.18|22.4555|19.36|20.8|20.56|
2020-10-24 15:40:50|pink_usa_0643|SSDOY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.25|14.25|13.625|14.25|12.687|10.375|9.875|8.4|9.6|8.875|10.14|13.48|11.85|12.3|9.55|9.6992|11.45|11.6|13.05|12.4|12.85|14.25|13.25|12.75|14.05|19.4||18.9|19.55|21.7|20.5|21.15|21.7|23.49|24.66|20.56|22.51|19.91|14.43|15.85|17.5|21.12|21.57|22.04|22.46|21.43|16.35|19.05|19.25|18.25|16.97|15.39|12.7|14.34|14.05|14.49|17.58|15.67|17.32|18.01|16.05|14.13|18.964|23.03|23.19|19.33|21.654|29.03|26.46|26.8|26.88|33.83|38.68|49.6|66.44|74.52|64.85|61.955|72.115|75.25|80.31|71.57|60.33|64.68|63.61|
2020-10-24 15:40:52|pink_usa_0644|BRDCY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.65|5.1|||4.275|3.6166|5.175|5.6375|6.975|6.075|6.2|5.8875|7.1875|6.7375|6.9375|7.8125|9.25|9.2625|9.7|9.2375|9.4125|10.6625|10.6875||8.8125|10.4375|11.025|10.375|10.8|11.25|8.175|9.2875|7.775|8.025|7.4|7.575|7.99|8.4|8.4125|8.36|8.5275|9.1775|10.12|10.1475|12.02|10.9|11.35|12.1675|11.435|11.3|13.2775|16.8375|18.575|18.035|18.634|17.88|18.16|16.1699|17.7|21.1|18.52|17.545|16.685|17.15|16.5|18.05|18.27|20.475|21.5|22.94|23.54|21.92|18.72|19.3|19.695|19.72|19.36|19.58|18.44|14.465|15.63|15.84|
2020-10-24 15:40:53|pink_usa_0645|KUBTY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||37.5|33.75|33.75|35|32.25|31.75|34.75|32.75|30|24|22.375|24.5|19.75|12.188|14|11.719|10.4063|14.625|14|14.25|17.875|19.5|18.375|18.625|16.75|15.875|16.6875|20|15.15|13.55|15.4875|16.65|12.5|13.4|11.95|13.4|18.3|21.44|24.12|25.32|24.29|24.78|26.7|27.85|34.62|43.34|55.78|46.21|40.5|46.43|43.18|41.55|41.41|31.52|33.44|34.89|24.45|34.96|30.65|39.71|41.48|47.39|45.42|38.82|46.9|47.55|44.97|45.82|40.32|42.76|46.58|46.23|50.81|59.5|72.17|73.22|74.12|82.54|64.45|70.75|70.55|72.794|82.86|82.62|77.05|76.23|65.365|65.23|74.3|71.63|76.2|87.58|91.31|100.215|85.305|80.15|81.73|73.315|71.1|81.07|75.37|79|57.52|72.47|91.76|
2020-10-24 15:40:56|pink_usa_0646|KMTUY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.25|4.375|||4.5313|3.475|3.6625|3.35|3.5625|3.3|3.3625|3.725|3.84|5.2|||6.0375|6.675|7.2375|7.5|8.2875|12.6875|17.6375|19.6444|19.5|17.9625|19.5|21.4|29.9375|34.35|25.75|||13.625|13.6225|13.0125|14.8875|19.6875|21.44|20.25|18.91|23.25|30.64|32.95|31.28|21.22|24.04|27.91|23.481|18.87|26.58|24.4|23.19|24|20.23|20.875|22.89|22.037|22.16|20.74|19.7|16.345|16.43|17.7|16.935|22.75|22.81|25.56|25.8|29.345|36.89|33.17|27.8|29.86|23.865|25.205|23.12|22.17|23.79|15.65|20.58|22.33|
2020-10-24 15:40:58|pink_usa_0647|MITEY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.75|9.3|11|10.7|9.3|10.65||9.25|9.25|9|7.29|8.15|7.775|7.27|6.185|7.885|11.115|10.075|13.7|12|10.7|11.59|11.5|10.9|13.6|20.2||19.3|23.7|25.92|30.3|27.65|29.4|24.25|26.7|23.225|17.325|14.25|12.975|15.397|15.648|17.255|16.72|14.593|17.269|18.195|16.385|18.01|16.594|15.32|17.37|17.24|18.35|23.75|28.15|27.8|28.51|28.3|24.575|24.53|21.05|19.98|23.94|22.13|21.015|19.83|18.08|18.38|18.18|20.36|18.535|17.87|17.67|18.39|16.565|17.165|16.675|16.28|17.385|18.73|19.03|19.16|14.401|14.26|15.1195|
2020-10-24 15:40:59|pink_usa_0648|KYOCY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||37.75|32.8125|39.1875|43.5|41.375|35.875|37.75|33.75|32.844|29.5625|30.125|42.6565|29.1565|27.625|26.375|50.25|20|27.2188|29.6563|34.8438|47.875|85.9375|83.0313|73|66.875|54.275|49.445|37.67|34.7|29.475|34.205|33.5|29.505|27.675|24.595|28.65|30.685|37.7|41.53|38.65|36.05|36.17|36.565|35.35|32.48|44.2|46.94|40.805|44.905|46.345|48.75|48.05|42.74|40.01|45.615|43.29|30.12|31.805|38.79|40.085|41.735|46.36|49.125|44.72|49.865|51.755|54.955|53.56|44.48|42.565|48.655|39.91|44.4|44|50.7|50.825|52.95|44.76|47.14|47.54|46.39|43.72|51.96|51.42|45.23|39.95|48.8|47.08|48.58|54.7|56.93|61.09|66.8|67.18|63.58|60.445|54.12|56.24|64.6|61.13|65.42|65.725|53.09|55.67|58.2|
2020-10-24 15:41:02|pink_usa_0649|SZKMY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||88.14|84.01|81.18|98.37|98.25|86.1|83.02|80.97||92.88|75.51|89.35|103.4|89.96|101.91|99.5|110.37|112.6|134|121.59|123.15|136.05|134.89|123.35|118.7495|101.77|113|140.7|147.99|165.99|188.25|212.05|241.75|213.32|222.61|226.36|203.75|181.54|190.51|166.405|167.79|92.3|141.75|178.17|
2020-10-24 15:41:03|pink_usa_0650|SOMLY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.75|28.125|21.125|18.75|19.875|15.6875|14.375|13.3438|11.3125|12.4688|11.1937|13.0313|9.8625|8.3125|6.8125|8.3187|10.4375|9.375|11.375|10.125|9.0938|10.125|10.125|10.9313|12.75|13.4375||11.6125|12.4688|13.0938|11.9688|11.9938|12.4688|13.625|12.5125|11.2875|9.75|11.7225|9.35|10.4187|12.125|11.9925|10.9187|11.2188|11.51|11.59|11.29|11.97|12.09|11.31|11.85|11.49|12.6|12.69|12.477|13.73|14.75|14.27|14.11|15.31|14.59|13.82|17.1|16.48|15.24|16.405|17.8|18.98|18.67|18.81|18|18.73|18.37|19.43|18.505|18.755|20.74|21.465|20.97|20.654|22.563|22.3825|19.39|21.3852|22.79|
2020-10-24 15:41:05|pink_usa_0651|SSMXY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.5|8.515|9.32|10.035|11.95|11.525|14.96|16.305|16.055|14.805|16.5|19|19.505|21.75|29.02|31.09|26.275|32.09|29.37|35.275|36.9|29.04|30.56|28.71|32.7|40.17|45.6|46.61|41.37|24.81|29.29|34.2|33.03|33.975|36.33|37.44|47.16|
2020-10-24 15:41:06|pink_usa_0652|PCRFY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||16.375|14.013|16.863|16.6|14.45|16.65|17.45|17.1|16.163|14.85|16.188|20.7|16.913|15.394|16.244|16|14.75|17|19.481|23.3|21.181|26.45|15.3125|17.25|14.375|18.21|15.3|12.67|10.6|10.65|6.97|4.61|5.32|6.52|7.41|7.91|13.12|15|14.78|13.46|14.51|14.92|14.65|16.22|18.4|21.77|24.21|20.74|20.8|19.92|19.43|18.25|19.15|21.36|23.37|21.11|15.78|11.98|14.58|15.81|14.27|15.71|14.6|13.26|14.5|13.73|12.29|11.85|10.04|8.09|7.65|6.92|5.53|6.61|7.18|9.01|10.42|11.35|10.94|12.62|12.14|11.35|14.29|11.67|11.71|9.34|8.95|9.61|10.03|10.47|12.01|13.93|15.47|14.9|14.8|12.83|10.525|9.86|9.205|8.3|8.46|9.97|7.57|8.73|8.547|
2020-10-24 15:41:08|pink_usa_0653|FUJIY|price_next_month|15.3551|18.3429|17.1327|19.0993|15.8844|12.8968|13.88|13.7515|13.9921|14.9891|19.252|20.4896|29.2561|33.8628|39.8792|44.4858|39.7414|54.868|50.9834|61.3656|66.488|60.3686|48.233|53.871|51.7398|60.9875|66|60.7501|51|62|55.625|51.125|51.875|52.25|47.25|46.875|43.125|40.625|41.5|41|52|49|46.375|49.375|43|44.5|47.628|44|48.876|52.628|49.252|56.376|62.128|29.75|28.625|30.375|38.375|42.125|36.75|41.875|36.375|36.625|36.75|36.75|37.875|38.375|31.875|38.75|41|37|37.125|39.563|40.9|39.9|33.3|32|31.6|31.19|27.389|29.941|26.049|30.14|29.98|32.75|31.87|30.24|34.01|36.31|33.07|31.18|32.05|34.67|34.1|33.52|37.19|41.34|40.89|43.35|47.94|39.28|38.31|31.17|22.32|21.7|25.71|31.97|28.35|32.05|34.05|32.15|33.73|36.19|31.03|30.09|24.66|23.85|20.98|17.76|16.55|19.79|20.56|21.73|24.48|29.14|25.17|28.51|34.08|33.6|37.92|39.74|39.65|38.65|40.86|35.86|37.84|37.9|37.1|36.665|40.85|40.95|40.24|41.34|43.1|42.8|46.755|47.28|43.91|49.32|47.49|44.958|51.6|
2020-10-24 15:41:10|pink_usa_0654|TYIDY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.2|20|24.97|24.02|27.3|31.15|28.85|26.03|26.55|32.35|28.09|33|28.2|27.6|30.71|27.7|28.18|32.84|35.12|42.15|43.19|45.4|47.164|52.63|46.31|51.35|58.65|56.02|51.6|49.8|42.05|37.97|48.18|49.73|48.22|54.72|57.3|65.35|60.04|53.86|55.24|44.45|53.45|54.94|58.16|58.4675|43.24|53.02|63.86|
2020-10-24 15:41:11|pink_usa_0655|NTDTY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.1872|9.84||9.96||11.52|9.9072|10.74||11.664|10.6992|||9.6816|9.432|9.6192|10.2768||6.52|7.264|7.9|7.5|7.392|7.56|9.124|9.908|9.644|9.892|10.048|9.44|9.8|10.068|10.08|11.2|11.15|11.825|10.0829|11.21|13.76|10.73|10.6|12.4|13.09|13.67|8.37|12.04|13.74|
2020-10-24 15:41:13|pink_usa_0656|DWAHY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.1|8.35|8.2|7.7|6.15|6.3|6.525|7.7|7.125|6.1|6.225|6.75|5.625|5.225|6.225|7.355|10.95|10.85|12.9|10.7|10.8|11.6|11.6|11.5|13.4|16.1||15.45|16.75|17.79|16.45|14.47|12.45|13|10.015|8.94|7.7|9.35|8.566|9.82|9.85|11.897|11.567|9.463|10.91|12.397|11.6|13.02|12.875|12.407|12.87|14.08|14.48|17.459|20.8|19.485|18.306|19.18|16.663|20.8315|17.61|19.04|22.075|23.81|25.79|28.16|26.8|29.22|25.47|27.29|28.69|33.94|36.035|39.18|38.295|34.4|29.35|32.81|32.05|29.416|32.78|31.03|21.59|22.85|26.62|
2020-10-24 15:41:14|pink_usa_0657|SHMDF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.75|38.25|34.5|38.8|43|39.75|44.35|45|54.8|50.5|49.7|56.5|51|47.2|59.3|64.3|70.25|65|85.75|86.36|88.07|86.41|98.97|111|122.0635|128.32|158.7|147.3|150.5|150.55|155.6645|145.7|154.51|159.4|148.5|157|129.5|143.06|136.14|143.79|152.5|143.35|160|150.2|145.2|160.75|143.25|200.91|204|
2020-10-24 15:41:15|pink_usa_0658|SMNNY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16|15.63|15.75|14.7|15.17|15.84|14.9|15.82|13.12|14.335|14.73|14.3112|15.06|14.555|15.89|15.315|14.665|16.485|14.3|20.21|20.15|
2020-10-24 15:41:16|pink_usa_0659|NRILY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.4821|4.4421|5.9229|6.3361|6.281|6.5771|6.1102|4.938|6.2052|5.9435|5.4105|6.5689|6.3182|6.7135|6.1997|5.6997|5.7383|7.0069|8.9174|9.4793|8.9725|8.2424|8.7039|8.5964|8.4256|10.4545|10.6624|10.584|11.5273|10.2424|9.9758|10.8121|9.0909|12.3067|12.4133|12.6267|15.1067|15.2667|15.8133|14.2|13.5733|14.5733|16.9333|19.89|21.1175|21.331|27.19|29.39|
2020-10-24 15:41:17|pink_usa_0660|MTSFY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||63|63|72.61|70.08|67.64|74.25|73.54|72.84|73.91|53.93|51.53|53.97|
2020-10-24 15:41:18|pink_usa_0661|DCNSF|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1050.52||1075|1177.0435|1440|1480|1800|14.35|14.15|14.91|14.12|14.21||16.1|20.13|16|14|11.8|10.93|13.79|17.3|16.5|17.3||17.6|21|19.2|20.75|16.5|15|15.05|15.2|16.55|12.5|12.6|15.4|
2020-10-24 15:41:19|pink_usa_0662|CAJFF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.875|39.125|38.5|44.25|39.13|34.5|39.625|38.25|30.25|35.414|36|35.75|36.1|36|35.941|50.58|48.3|45|47.9|52|46.5|52|53|53.2|52|61||45.1|54.1|54.85|55.6|59|55.15|42.2|47.9657|46|32|34.55|28.25|32.8|38.65|43.08|46.19|38.65|47.73|52|43.4|47.95|45.33|43.31|46.77|39.96|32.275|40.03|34.6|33.775|31.92|31|31.25|32.94|32.11|30.82|36.48|32.4182|30|28.99|30.74|28.285|28.65|28.39|31.75|33.295|35.27|38.1325|34.9|31.8|30.17|27.235|28.8625|29.425|27.042|27.18|20.28|20.52|16.64|
2020-10-24 15:41:21|pink_usa_0663|SGIOY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.8688|11.1062|12.6088|13.5375|13.0313|12.0463|13.0862|12.9325|13.9975|13.9625|12.8613|12.3413|16.7794|14.1225|15.42|14.685|13.91|15.6275|11.715|15.35|13.38|
2020-10-24 15:41:22|pink_usa_0664|ORXCF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6|2.384|5.85|5.9|6.1246|7.7|8.353||8.52|9.205|9.4872|9.6854|8.075|8.8892|9.6639||10.675|11.385|12.65|14.35|16.55|17.4|14|16.3|13|12.45|14.25|15.17|13.2|13.75|13.75|12.98|13.75|16|14.8|16|16.1|17.25|17.5|14.8|16.8|15.1|13.94|14.9|20|16.5|10.75|12|12.35|
2020-10-24 15:41:23|pink_usa_0665|OMRNY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.25|13.75|12.81|13.59|17|18.8|23.23|23.86|22.55|27.16|26.5|27.99|18.3|20.09|19.96|20.79|19.23|24.53|24.19|31.7|35.76|44.03|41.34|42.46|42.36|42.88|45.27|42.87|31.96|32.84|28.52|30.695|35.51|38.475|44.2799|43.12|51.9|61.1|57|44.79|42.74|36.86|50.7|53.14|55.35|58.22|52.75|68.25|76.08|
2020-10-24 15:41:24|pink_usa_0666|KNBWY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||12|11.1|10.725|11.55|10.5|11.85|12.6|12|11.1|9.4|8.2|10.3|8.35|7.25|8.2|8.8|8.45|13.138|11.8|11.4|11.625|9.8|12.8063|12.1|10.5|9.1|9.1125|8.35|7.8|6.768|7.05|7.025|5.7|6.49|7.45|7.05|8.03|8.75|10.7|9.61|8.94|9.71|9.99|9.66|11.06|11.81|13.68|14.45|13.65|15.7|14.55|15|13.41|14.55|19.19|14.17|11.8|11.91|10.96|15.14|15.65|16.45|15.07|12.85|14.35|13.87|12.68|14.15|13.04|12.07|12.84|11.55|13.13|11.67|17.06|16.47|14.53|13.74|13.48|14.3|12.93|12|13.54|14.14|13.145|13.525|13.715|17.61|16.665|16.75|19.36|20.84|23.6|25.485|27.335|25.8|25.03|22.095|23.665|21.73|20.96|21.645|19.31|19.62|18.8|
2020-10-24 15:41:27|pink_usa_0667|SSUMY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.11|8.85|9.2|9.59|9.9|10.65|12.09|10.37|13.46|14.4|13.71|13.73|11.55|13.81|14.35|14.18|13.35|13.14|12.05|12.83|13.46|12.46|13.041|13.56|10.88|10.32|10.86|11.63|9.885|10.35|9.605|10.265|10.94|11.83|13.51|13.29|14.095|17.365|16.93|16.12|16.985|14.2|14.275|15.59|15.64|14.865|10.6775|11.6984|12.05|
2020-10-24 15:41:28|pink_usa_0668|MSADY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.48|10.92|12.42|12.67|10.87|11.92|10.62|9.43|10.37|8.9|8.67|10.08|10.55|13.39|12.98|12.89|11.52|12.18|10.45|11.56|14.61|15.33|13.82|14.315|13.2|12.355|13.62|15.495|15.965|16.7|16.46|17.28|16.1|15.56|16.38|14.605|15.2|16.09|16.2|16.63|14.06|13.66|13.645|
2020-10-24 15:41:30|pink_usa_0669|OPHLY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.0233||4.372|4.8167|4.2993|5.9427|5.5567|5.8833|5.618|5.8573|7.4627|7.4417|8.2333|11.84|14.45|14.39|9.475|7.18|6.93|7.21|7.72|7.67|10.36|7.6|9.45|6.89|6.21|6.31|6.01|7.525|7.66|9.0901|10.02|
2020-10-24 15:41:31|pink_usa_0670|FUJHY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.275|3.7|3.725|3.4|3.2062|3.175|3.6|3.275|3.0625|1.9875|2.475|2.325||1.82|1.8625|2.275|2.5375|2.25|2.725|2.625|2.6|2.475|2.4|2.065|2.235|2.795||2.8975||2.535|2.6975|2.4625|2.285|2.3005|2.0055|2.5675|2.0575|1.3625|2.0305|1.897|2.025|2.4025|2.6565|2.6785|3.2995|3.8725|3.2025|3.8725|2.9115|3.055|3.72|4.075|4.3875|6.4925|8.1375|12.975|14.3875|14.1425|13.1825|14.37|15.1625|17.765|16.705|18.2|18.65|20.09|16.125|16.62|18.66|20.455|18.06|18.14|18.13|16.3|16.78|14.23|14.96|10.995|11.905|12.69|13.3045|12.25|8.72|10|9.6|
2020-10-24 15:41:33|pink_usa_0671|JPXGY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.5|8.31|7.4|7.72|7.24|5.66|7.85|7.1701|7.22|9.02|9.01|8.875|9.34|8.935|8.65|8.305|8.275|8.04|7.92|8.84|9.545|12.04|13.7652|
2020-10-24 15:41:34|pink_usa_0672|NCBDY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23|29|29.5|30|26.97|26|33.89|
2020-10-24 15:41:34|pink_usa_0673|OSCUF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.8|4|3.125|4.482|4.05|4.9|5.2|4.2|4.8|4.8|5.061|4.85|4.45|5.7384|5.6|5.6383|4.2|4.5|8.625|11.325|11.055|14.275|12.055|12.995|11.34|12.09|14.3816|17.3|15.9|16.15|16|13.74|14.5|13.8825|14.55|17.8425|17.3775|17.65||18.09|18.49|17.25|18.46|15.94|16.59|16.61|15.94|18.397|27.35|
2020-10-24 15:41:35|pink_usa_0674|TTDKY|price_next_month|40.154|45.0359|41.3916|59.2684|52.0491|40.4979|42.0106|44.0044|44.2794|31.875|39|44.875|50.5|40.25|51.5|40.75|41.5|71.5|57|70|75.25|78.75|62.25|70.25|66|41.75|39.75|42.875|43|48.875|41.5|35.25|40.75|44.75|39.75|37|33|28.875|25.875|28.25|36.25|38.75|35|39.5|44.625|43.75|48.75|41.5|47.75|52.25|51|50.375|55.5|57.375|58.75|61|73.375|87|83.75|77.875|79.5|73.25|65.5|82.25|76.5625|100.125|96.6875|107|135|127|101.5|89|59.35|48.1|44.68|45|55.65|45.9|38.9|40.7|34.85|55.5|65.56|72.24|69.95|69.4|69.34|69.8|70.12|68.87|67.5|72.73|83.43|77.9|77.9|84.13|86.5|85.02|82.23|71.69|68.7|58|34.01|37.37|45.2|52.3|57.35|64|64.05|59.85|56.8|67.35|51.74|51.75|41.15|46.02|52.2|38.01|37.17|35.41|36.55|35.75|42.4|45.68|42.64|47.64|57|63.85|72|70.94|64.65|56.19|57.68|62.94|70.75|74.09|62.13|71.93|76.93|94.225|86.035|107.38|90.09|78.2|86.9|80.605|102.51|111.7|85.89|110.99|118.09|
2020-10-24 15:41:38|pink_usa_0675|NHOLF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.45|19.65|18.94|21.3|23.5|25.6|25|28.47|24.9|26.05|23.61|24.95|32.75|36.2|31.25||28.36|29.6|31.81||38.51|38.8|||41.65||42.95|42.95|37.4|37.4|40.75|40.75|32.25|35.3264|37|
2020-10-24 15:41:39|pink_usa_0676|MKTAY|price_next_month|10.4005|13.9934|12.9536|13.8991|11.4407|8.8877|10.8735|10.5518|9.5572|9.6259|11.3105|12.6857|17.9972|15.8141|18.2549|19.5614|17.6191|21.7445|21.882|30.3735|35.4958|33.0033|27.434|31.508|32.6251|32.7456|40.1197|48.6284|39.625|50.5|33|29|7.125|8.0625|7.0625|8.4375|7.6875|7.0625|6.1875|7|8.8125|8.3125|8.25|9.5625|10|9.875|9.25|8.375|7.875|8|7.5|8.25|8.0625|7.8125|6.875|6.625|6.9375|7.5625|7|5.375|5.5625|6|5.2188|5|5.2813|6|4.7188|5.375|4.25|3.875|3.75|3.375|3.135|2.9|2.875|2.54|3.275|3.2095|3.175|3.3|3.615|4.125|4.92|5.355|6.775|7.175|6.89|9.03|9.5|10.565|11.475|14.35|15.155|16.5|14.75|17.69|19.025|22.785|24.033|18.6|17.435|17.01|9|9.015|11.615|12.485|17.04|16.655|15.5|14.0801|17.355|21.53|23.4|23.525|18.68|19|18.91|16.845|20.5|24.3027|30.085|26.17|25.45|26.065|26.7|29.74|27.8|23.55|25.1|27.835|28|27.9475|31.415|35|34.735|34.1|35.79|39.01|42.126|48.71|44.835|44.74|34.5856|35.435|36.05|32.32|33.69|38.2|32.3525|39.5|47.05|
2020-10-24 15:41:41|pink_usa_0677|SMPNY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.45|15.15|14.56|16.65|19.38|19.57|20.05||20.72||20.8|18.33|17.73|19.39|21.33|20.2|13.58|17.1|17.9|
2020-10-24 15:41:42|pink_usa_0678|RNECY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.14|4.64|4.74|6.06|3.71|4.41|3.15|3.15|3.1|1.96|1.83|1.83|1.29|2.26|2.35|3.04|4.09|3.815|4.05|3.42|3.79|3.26|2.81|3.05|2.84|2.77|3.06|4.4|5.155|4.26|5.52|5.98|4.73|4.7|3.1601|2.27|2.56|2.63|3.278|3.45|1.82|2.8165|3.85|
2020-10-24 15:41:43|pink_usa_0679|MONOY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.55|5.085|6.4875|7.225|5.8775|5.005|9.1075|11.455|11.9175|13.775|13.575|16.595|14.07|10.175|15.99|15.514|13.6525|16.24|17.835|21.315|28.915|23.98|21.87|24.46|26.22|26.73|25.76|43.11|49.7225|
2020-10-24 15:41:44|pink_usa_0680|AHKSY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.4|11|13.6|15|12.7|11.5|9.65|8.1|6.45|6.8|6.55|6.8078|5.45||5.11|6.35|9.5172|10.5||8.91|9.5|10|9.95|9.48|10.7|13.75||11.6|12.47|13.29|14.67|13.35|16.18|13.162|10.3|9.94|7.45|8.14|7.59|9.75|9.71|10.54|10.74|10.5|11.238|13.13|12.61|13.86|11.57|12.08|11.93|10.52|10.12|11.61|12.52|13.43|15.01|16.2|13.19|15.13|16.15|18.1|19.21|15.275|14.795|13.085|12.75|14.48|15.92|17.65|19.62|21.51|24.79|27.58|26.575|25.49|27.27|20.945|20.7|21.19|21.46|22.49|13.075|15.75|17.58|
2020-10-24 15:41:45|pink_usa_0681|TOSBF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||59.06|65|70||68.75|78.12|101.25|112.5|83.75|65.62|55.63|53.75|34.8|36.5|43|40.7|28.5|33|28|44|43.5|42|46|40.5|37|43|42.5|38.5|46|59||60.5||66|74|90|92|74.5|74.5|70.5|36.5|42.6|29.6|35|50|59|52.2|53.5|51.5|59|46|53|39.4|40.5|41.5|36.3|32.9|39.24|49.4|48.1|43.6|44.8|42.36|46.8|45.2|41.1|41.28|31|25.4|19.4|20.685|27.8|34.18|24|20.14|23.04|28.9|28.6|27.2|30.1|28.76|28.4|32.61|31.285|31.03|34.22|25.07|33.23|26.39|
2020-10-24 15:41:47|pink_usa_0682|TOSYY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.8167|24.3333|28.2917|26.125|25.725|25.525|27.2667|23.0417|26.4917|19.7333|20.3|20.6667|18.9583|17.0417|20.0333|23.85|24.5583|22.05|21.15|21.1|23.5|21.5167|20.925|20.6167|16.65|12.75|10.2625|9.2133|13.9875|16.6417|12.5083|9.6083|11.4667|13.7917|14.2792|14.1583|15.0417|14.65|14.37|16.76|16.005|15.44|17.36|12.128|16.4|13.21|
2020-10-24 15:41:49|pink_usa_0683|STBFY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17|16.5|17.19|19.78|17.67|16.65|21.62|19.5|19.38|21.975|21.61|22.775|21.53|20.82|21.5|22.75|22.33|22.54|25.24|20.9788|21.13|22.83|22.8299|22.01|21.458|20.9|18.073|19.661|18.8|
2020-10-24 15:41:49|pink_usa_0684|AJINY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.3|12.8|13.05|11|13.1|10.35|10.35|11.35|9.6|9|10.025|10|10.05|10.1|10.05|9.3453|11.5|11.9|11.9|11.5|11.8|12.5|10.61|10.5|11.025||10.65||13.325|12.525|11.9|11.325|11.45|10.475|9.48|7.875|10.2|7.4||9.425|10.175|9.649|9.485|10.08|11.107|10.162|12.289|11.725|12.125|12.425|13.7|15.32|13.46|14.44|13.84|13.35|14.08|14.26|15.47|17.07|18.39|23.16|22.62|22.1|22.59|23.41|24.54|21.68|20.25|19.22|21.66|19.9|18.77|17.84|18.46|17.07|17.58|15.32|17.3|19.07|16.75|17.17|16.24|20.26|
2020-10-24 15:41:51|pink_usa_0685|SUTNY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.45|3.6|3.11|2.97|3.12|2.97|2.87|3.56|4.59|4.89|4.9|5.22|4.51|4.54|4|3.775|4.23|4.605|3.71|3.835|2.75|3.04|3.14|3.56|3.38|3.61|3.64|4.095|4.06|3.965|4.055|3.75|3.635|3.74|3.57|3.905|2.9|2.73|2.76|
2020-10-24 15:41:53|pink_usa_0686|CMTDF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.5|35|33|36.5|36.76|34.4|34.6||||35.6|34.8|36|29.5|31.2|29.8|27.9|35.9|46.3|48.5|51.6|52|45.7|45.5|40.36|37|41.55|45.9|37.8|36.7|28.8|33|32.7|37.03|34.03|35.67|38.09|40.4|41.7|38.9|40.65|36.15|36.57|36.225|35.57|39.663|28|27.4|26.72|
2020-10-24 15:41:53|pink_usa_0687|KIKOY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.0567||||12.6417|13.8617|16.9933|15.6517|14.9217|16.515||18.5467|16.3683|15.4167|15.25|14.71|16.47|19.98|21.61|24.36|29|28.75|24.35|21.7|23.96|25.58|17.275|25.66|26.52|
2020-10-24 15:41:54|pink_usa_0688|YATRY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.7167|13.3333|||14.3333|12.1733|12.4867|14.0667|15.23|17.0633|17.9766|16.8333|14.73|16.04||16.75|19.05|22.32|21.03|19.26|20.55|20.47|18.8|20.06|24.15|19.56|20|20.56|19.64|23.42|23|20.9|20.78|19.35|20.24|21|26.28|27.35|28.16|25.51|25.01|20.55|16.1|16.302|14.37|22.15|26.1|
2020-10-24 15:41:55|pink_usa_0689|TKGSY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.6875|8.55|9.125|10.75|10.24|11.0175|11.5|11.0975|10.8375|11.25|11.4675|11.525|11.65|11.76|12.8025|13.7469|11.4313|13.4688|13.7688|13.5437|12.275|12.4125|14.6406|13.6312|13.5|16.5|13.1125|11.9437|11.35|10.8125|10.45|11.1|11.4875|11.7875|12.6|11.95|11.297|13.06|12.65|11.97|12.37|13.4|12.21|13.09|12.06|11.38|11.9|11.143|
2020-10-24 15:41:56|pink_usa_0690|YASKY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.06|21.39|26.15|26.37|31.74|26.91|25.4|24.27|24.81|28.4|25.56|21|26.59|21.63|24.12|29.38|31|38.09|41.93|65.04|93.99|89.7|71.315|61.595|49.055|68.965|68.29|72.25|76.72|51.2525|69.96|78.1084|
2020-10-24 15:41:57|pink_usa_0691|WJRYY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.35|39.15|40.35|42.9|43.6|39.76|42|42.3|39.02|47.56|43.1|42.29|43.64|40.946|44.41|44.85|47.45|54.47|65.12|67.621|67.76|57.77|64.105|61.07|62.229|65.61|69.58|68.585|75.11|69.69|71.935|69.21|71.23|75.38|82.22|85.58|86.68|69.04|52.6|50.92|
2020-10-24 15:41:58|pink_usa_0692|ATEYY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.5|30.5|35|31.7|16.7|23.06|17.8|26.6|34.96|42.62|44.32|30.96|31.5|41.58|38.5|36.8|40.74|56.4|60.64|52.78|50.11|54.97|45.64|44.12|32.31|25.46|27.26|19.66|20.55|17.09|15.273|17.95|27.97|26.67|26.89|20.87|20.72|22.74|17.62|18.85|11.04|9.63|15.15|15.6|11.5|16.08|14.27|16.24|11.41|11.95|10.95|12.02|11.54|12.22|12.85|10.47|8.11|8.28|9.36|10.21|13.1|16.77|18.37|16.68|20.84|19.95|21.39|21.29|21|20.38|25.4201|27.82|44.95|57.555|39.6|63.98|48.57|
2020-10-24 15:42:01|pink_usa_0693|MTLHY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.85|21.75|17.75|20.65|20.3|21.5|25.8|24|25.61|33.7|30.75|36.68|31.15|28.35|26.73|23.42|18.63|25.46|22.92|23.33|23.3|22.74|20.81|21.99|24.52|24.55|29.261|33.52|27.87|29.1|24.76|23.11|31.56|33.42|38.51|42.49|47.34|55.65|47|41.43|48.09|38.32|36.07|35.3|36.73|37.6|28.52|29.56|28.43|
2020-10-24 15:42:02|pink_usa_0694|NDEKY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.62|9.5705|10.502|15.3|15.051|19.05|19.4145|16.9|19.2915|24.175|25.515|25.65|19.7|18.3|20.475|22.2|22.59|25.47|29.96|32.25|31.15|21.1|24.09|23.7|26.73|27.91|33.46|41.15|33.265|35.82|25.98|31.115|32.54|38.535|38.46|41.93|42.135|44.59|37.16|36.835|38.41|25.125|27.015|24.31|24.11|28.38|20.9|27.98|32.555|
2020-10-24 15:42:03|pink_usa_0695|DSCSY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18|17.78|24.13|24.4|30.65|31.99|41.2|45.5|41.16|33.76|33.82|23.18|33.11|34.7|38.85|48.05|43.08|51.13|48|
2020-10-24 15:42:04|pink_usa_0696|KAEPY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.4||11.2625||11.25|11.925|12.05|12.5||10.26|8.24|7.75|7.8|5.86|4.1|5.24|6.2|7.23|6.91|4.95|4.68|4.73|4.48|4.69|4.85|5.6|5.77||4.35|4.14||5.28|6.33|6.546|6.31|6.36|6.89||7.21|7.3925|7.145|6.1|5.58|5.86|5.82|5.02|4.68|
2020-10-24 15:42:05|pink_usa_0697|SRTTY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3|4.05|3.69|4.52|3.74|2.55|4.575|5.4525|
2020-10-24 15:42:06|pink_usa_0698|TMICY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||148.74|180|241.26|156.26|156.26|135|79.38|43.9|28.1|17.5|24.86|25.49|27.75|25.7|16.4|14.98|21|27.5|27.8|40.06|40.75|44.92|52.5|42.26|34.21|32.16|39.39|35.31|33.7|28.23|29.65|28.51|31.5|42.9|35.5|40.01|32.5|34|29.1|29.45|32.96|36.35|39.1|36.52|28.6|31.04|33|25.86|31.9|32.28|29.15|29.78|28.12|28.48|29.95|28.35|32.32|36.34|32.36|30.65|33.18|32.42|26.765|34.085|34.32|35.34|40.24|34.29|35.65|34.67|36.8|44.49|50.9|50.1|58.73|57.74|55.55|63.28|55.89|48.41|45.34|48.22|51.665|45.899|57.1985|61.01|
2020-10-24 15:42:08|pink_usa_0699|YKLTY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.1||25.04|25.51|26.165|26.22|27.29|37.245||26.3|23.11|21.71|23.9101|||33.88|35.67|39.42|36.62|36.77|35.87|38.62|36.73|33.22|30.36|28.325|27.03|25.02|34.8|26.73|
2020-10-24 15:42:08|pink_usa_0700|SMMYY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.92|6.99|6.385|6.995|6.525|6.2225|8.1745|6.73|7.18|7.47|7.345|5.975|6.0975|4.645|5.3175|6.7675|6.4275|7|6.6075|8.56|12.06|10.45|9.105|8.68|6.51|8.07|7.255|7.46|8.115|4.955|6.78|7.8|
2020-10-24 15:42:09|pink_usa_0701|SATLF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.5167|10.4|14.96|16.26|17.11|21.06|22.18|25.5|29.99|30.99|28.7|41|28.39|17.66|17.035|19|23.21|18.775|13.53|22.13|27.96|
2020-10-24 15:42:10|pink_usa_0702|RSNHF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1100|15.7924|12.9|14|||12.9||5.54|5.86|4.5|||4.42|||4.2846||5.38|5|5.32|5.43|4.87|6.09|5.38|4.9201|5.09|5.48|5.3|4.76|3.78|3.768|4.11|5.37|5.408|5.22|5.21|6.29|5.3|5.32|5.7|4.73|4.435|4.03|4.285|4.3698|2.84|3.4384|3.66|
2020-10-24 15:42:11|pink_usa_0703|YAMCY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.05|9.4|10.2|11.1|11.1|12.25|12.65|9.95|11.55|12.5|11.17|11.31|10.7|9.51|10.22|9.54|9.159|10.37|10.12|11.84|14.43|15.85|12.98|15.93|12.96|14.589|20.04|21.17|22.97|23.29|29.95|26.18|32.89|31.98|27.72|35.07|37.89|36.93|44.52|49.76|49.158|42.431|50.14|47.545|44.565|56.478|37.083|48.185|48.15|
2020-10-24 15:42:12|pink_usa_0704|SMTOY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.1|12.7|13.9|15.8|18.225|15.5|11.45|11|8.75|7.35|6.475|7.475|5.775|6.18|6.811|5.948|8.825|8.925|8.425|10.25|9.125|9.8|10.8|10.2|13.6|15.45||17.3||14.3|14.7||15.49|16|12.6||8.125|7.61|9.54|10.95|12.875|12.9|12.2|12.1|12.586|14.605|13.02|13.75|12.598|10.598|13.85|11.975||11.325|12.48|11.8|15.6|16.525|14.87|14.679|14.22|12.51|13.25|15.44|13.368|13.09|11.29|13.02|14.005|13.96|16.73|15.44|16.62|16.99|15.52|14.89|14.505|13.59|13.62|13.105|13.0375|15.2|9.54|11.51|11.35|
2020-10-24 15:42:14|pink_usa_0705|ITTOY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.9375|5.17|5.405|5.25|4.43|5.26|6.2275|5.655|4.86|4.855|5.62|6.48|6.465|7.23|8.44|9.95|21.5|20.63|8.8425|10.815|9.58|11.29|13.25|13.88|14.085|13.1305|18.78|17.9|
2020-10-24 15:42:15|pink_usa_0706|KOTMY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.5|26.6125|25.87||32.21|37.31||41.39||45.85|49.98||50.91|52.49|61.6|71.41||||65.06|65.06|50.27|51.1|47.75|32.452|39.51|51.01|
2020-10-24 15:42:15|pink_usa_0707|ASEKY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.6|||40.55|40.95|36.25|40.05|35.6|35.91|37.3|41.41|37.04|41.59|36.77|38.68|46.36|43.84|46.85|52.49|53.79|53.99|55.52|45.795|48.28|34.82|37.41|34.6|31.87|37.53|22.08|29.08|32.71|
2020-10-24 15:42:16|pink_usa_0708|MSUXF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.5833||||9.7||||8.3333||10.65|12.36|13.1333|14.65|10.8|12.82|14.8||17.93|16.85|17.8||28.76|29.49|27.56||20|20|24.4|23.7982|23.7982|23.7982|26.1|26.1|28.25|
2020-10-24 15:42:17|pink_usa_0709|ALNPY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.125|5.875|6.625|7.25|6.35|5.6|4.45|5.95|5.3|5.1|3.3|4.05|3.831|5.25|5.05|7.05|6.75|6.9|6.75|6.9|6.25|6.4|7.5||7.35|7.2|7|7.5|7.75|7.65|7.58|8.94|7.7|7.01|7.25|7.36|5.99|5.63|5.9|6.36|6.65|7.25|7.37|5.57|6.54|6.05|5.54|5.5|4.61|4.16|4.2|3.98|4.275|4.326|4.124|4.25|4.59|4.39|4.948|5.664|5.71|5.85|5.53|5.62|5.61|5.25|5.59|6.17|7|7.302|8.51|7.78|7.08|6.78|7.16|7.23|6.7|6.71|6.6|4.35|4.43|4.51|
2020-10-24 15:42:18|pink_usa_0710|SNPHY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.3933|14.1133|14.6667|14.5067|13.96|14.7133|12.9933|14.9733|15.1467|16.448|15.56|14.5733|18.9133|18.6567|17.6733|22.9133|14.085|13.33|16.48|14.46|16.02|14.81|12.575|13.71|13.7|15.745|16.05|15.92|17.135|16.41|14.3|15.015|16.554|16.87|19.26|16.27|18.28|20.37|
2020-10-24 15:42:20|pink_usa_0711|MNBEY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.5|6.65|7.7|8.32|8.85|11.2|12.13|11.1|10.15|12.62|10.65|10.64|6.1|7.96|9.38|7.94|6.63|7.11|6.27|7.54|10.66|14.53|17.79|22.57|26.065|30.17|32.3|33.18|23.74|17.41|14.31|13.1|18.75|18.57|27.11|30.92|32.32|42.71|42.64|34.02|37.34|28.88|32.99|34.97|32.97|42|27.19|35.93|37.56|
2020-10-24 15:42:21|pink_usa_0712|NNCHY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.79|16.75||||||19.53|25.15|30.1321|30.92|35.78|||36.81|41.38|44.45|44.95|54.81|51.7|47.8|45.19|40.78|39.59|36.5|41.8|51.76|
2020-10-24 15:42:22|pink_usa_0713|IPXHY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.675|21.75|19.9375|19.0875|13.675|12.575|14.925|18.625|18.475|15.13|16.03|16.37|14.21|14.92|13.11|12.82|10.55|11.77|12.41|13.09|15.53|13.4|10.16|11.62|10.96|9.565|10.115|7.03|7.555|8.875|10|10.01|9.53|10.415|12.81|12.19|10.435|12.65|9.18|9.48|8.985|9.15|10.855|6.08|6.01|5.34|
2020-10-24 15:42:23|pink_usa_0714|MHVYF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.5|43.5|33.5|38|35.5|35.9|42.5|35|36.5|36.6|43.9|47|40.9|43|47|39.4|44.3|47|66.5|59.4|54.9|62|58.7|63.5|60.8|56.4|54.6|57.4|49|43.6|34.2|40.16|41.5|46.1|39.3|41.5|39.79|37.35|37.1795|35.76|36.07|36.05|42.3|44.6|39.48|38.4501|23.61|23.944|21.5|
2020-10-24 15:42:24|pink_usa_0715|TOTDY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.71|11.706|8.75|8.75|8||9.2|13.3|17.2|17|23.2|21.3|18.2|18.93|17.2|15.75|15.1|17||17.55||19.85|19|17.6|14.02|16.116|18.01|13.49|12.41|11.49|10.8|13.574|11.73|12.964|13.84|13.3|14.2|14.278|15.06|15.93|17.53|15.58|14.69|14.844|14.58|15.39|17.23|21.29|27.26|32.77|28.38|27.32|20.67|22.487|28.65|32.24|31.55|31.181|32.34|42.21|38.12|41.01|38.25|38.57|42.87|61.5|52.95|46.27|42.5|36.18|42.5|40.05|37.86|42.39|31.2|39.075|45.8935|
2020-10-24 15:42:25|pink_usa_0716|TOKUY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.366|14.56||13.298|12.33||14.154|12.664||13.056||15.254|15.32|17.856|16.296|14.728|14.98|14.692|14.37|14.6|16.56||15.77|16.16|16.28|16.28|17.94|17.92|17.92|14.83|15|12.739|
2020-10-24 15:42:26|pink_usa_0717|SQNXF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.5|31.4|19.35|22.7|26.5|21.83|21|19.25|22.05|17.85|16.6|20.58|20.52|19.19|19.81|15.05|14.15|12.5|10.56|12.17|16.01|16.61|20.3696|18.72|18.65|20.19|21.88|23.49|25.25|23.24|25.74|33.06|33.41|26.84|28.65|30.71|38.92|48.018|43.6|49.36|37.835|27.91|35.145|32.41|45.25|49.98|47.66|50.735|65.62|
2020-10-24 15:42:27|pink_usa_0718|TRYIY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.35|10.388|8.25|10.138|11.51|11.278|11.894|9.97|11.206|11.95|14.244|14.922|13.726|14.46|14.63|13.5578|11.002|12.53|13.02|13|12.504|13.7458|13.3386|13.5741|12.749|15.6483|16.9|16.598|17.417|18.42|16.11|17.42|18.66|16.21|17.93|17.03|19.65|19.19|18.44|15.49|14.975|14.385|13.85|15.07|14.975|13.79|8.45|9.21|9.27|
2020-10-24 15:42:29|pink_usa_0719|HPHTF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.7|9.575|9.275|9.425|11.825|12.2|14.225|14.5|16.35|18.075|18.575|22.5|20.925|17.725|19.125|17.1|16.75|18.67|19.55|18.55|18.955|20.125|22.82|24.575|22.66|23.76|29.625|28.08|24.98|27.15|26.96|28.35|31.25|26.07|28.26|30.44|30.79|35.07|37.87|42.71|37.23|33.25|39.23|40.35|37.24|41.25|43.9|44.45|47.84|
2020-10-24 15:42:30|pink_usa_0720|CYAGF|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.8|18.5|24.05|28.425|23.875||20.92|23|29.86|30.36|23.905|30.18|31.16|27.61|38.16|51.88|60.58|55.375|39|38.14|37.95|38.26|34.3|38.395|47.525|54.68|
2020-10-24 15:42:31|pink_usa_0721|ROHCY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.45|26.8|26.35|34.9|33.84|34|38.8|30.64|31.59|33.58|29.67|28.92|25.5|23.69|24.46|19.77|16.35|17.13|17.5|20.04|20.42|25.62|23.19|28.89|30.59|30.07|33.61|33.79|23.09|25.135|19.84|19.51|26.206|30.11|32.98|37.08|42.541|56.29|47.56|41.5175|36.82|31.685|35.05|34.5|38.36|39.8025|26.86|32.29|38.4695|
2020-10-24 15:42:32|pink_usa_0722|SKSUY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||46.22||52.04|52.88|61.37|52.41|59.317|56.88|59.27|64.98|57.3155|55.5|60.59||67.65||83.4|88.1|93.4||102.75||||102.75|102.75|102.75|102.75|102.75|55.9|73.01|80.05|
2020-10-24 15:42:33|pink_usa_0723|TISCY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.1|13|12.8|13.61|10.85|10.91|11.42|8.95|9.654|10.8|8.0585|9.4102|8.337|
2020-10-24 15:42:33|pink_usa_0724|KSRYY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.25|18.74|21.41|23.71|31.77|43.38|41.47|39.15|31.63|35.99|33.09|33.7899|29.5|24.412|24.148|24.51|
2020-10-24 15:42:35|pink_usa_0725|OBYCF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.45|5.7|4.9|4.5|3.94|3.9|3.8|4|4.1|4.95|4.35|4.5|5.27|4.35|4.294|4.35|4.32|5.51|5.54|5.6|6.34|5.6|6.4258|6.72||6.46||7.67|9.36|||10.03|9.04|9.29|10|11.49|13.59|||10.43|9.24|8.7756|8.7756|8.7756|9.115|11.32|10.16|10.45|9.1|
2020-10-24 15:42:35|pink_usa_0726|SBHGF|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.7||10.64|12.8|13.59|11.97||9.94|10.55|11.9173||13.4975|13.59|15.7695|21.88|23.515|23.87|31.1|19.9|22.63|25.04|21.27|22.08|14.9|22.6|24.45|
2020-10-24 15:42:36|pink_usa_0727|DSEEY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.045|5.22|4.4|4.01|5.24|4.36|4.51|3.42|3.19|3.92|3.6|3.96|5.65|6.5|9|9|9.92|8.78|8.75|7.49|7.645|8.15|7.39|6.75|6.155|5.82|5.13|5.66|6.175|6.08|5.94|5.745|6.47|6.37|5.795|5.995|5.335|4.905|4.57|4.56|5.12|4.0275|4.38|4.185|
2020-10-24 15:42:38|pink_usa_0728|KSANF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.15||5.05|8.25|7.9|8.05|8.05|||10.3|9|8.96|9|9.8||9.7|11|11.15|10.9|13.5|14.14|13.45|14.33|16.24|||18|15.52||13.95||20.03||18.66|21.32|||24.5305|23.28|20.02||18.78|19.11|20.89|19.51|19.51|19.51|19.51|23.45|
2020-10-24 15:42:38|pink_usa_0729|KAJMY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.46|7.2|9.85|10.35||8.8|||10.6|8.25|6.75|6.7|5.9|6.45|5.2|6.41|4.99|5.42|4.79|4.04|4.94|4.76|4.82|5.42|5.66|5.7|6.92|6.178|5.76|5.71|5.65|6.62|5.476|7.388|7.718|7.538|7.272|8.614|9.476|8.153|9.315|9.854|11.884|10.51|12.588|13.998|13.262|14.3784|13.592|17.23|20.01|19.458|18.418|14.842|13.64|13.75|14.588|13.95|13.12|13.175|10.1|12.06|12.04|
2020-10-24 15:42:40|pink_usa_0730|ISUZY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.72|2.63|2.836|3.23|4.46|4.08|5.564|5.9|7.91|9.102|7.428|9.688|8.164|9.53|11.55|10.78|9.41|12.122|12.05|15.282|12.7|12.326|11.714|13.542|13.52|12.205|13.325|12.99|10.795|10.52|9.37|12.75|11.565|12.645|13.25|12.34|13.4025|16.9|15.4|12.9|15.52|13.92|13.755|11.678|11.05|11.995|6.02|8.92|8.715|
2020-10-24 15:42:41|pink_usa_0731|JAPSY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.6|12.4|14.3|12.7|15|15.44|17.54|18.1|17.92|18.05|15.14|14.53|14.785|15.67|15.46|16.73|19.83|20.49|17.57|17.54|17.745|17.34|16.2|15.13|15.431|8.545|9.09|9.485|
2020-10-24 15:42:42|pink_usa_0732|MDNDF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.35||24.9|24.5|24.05|25.5|26.04|26.85|26.15|||||27.75|27.5|||28.1|24.61||21.91|21.27||19.82|26|30.33|28.34|26.3||44||45.18|47.53|48.66|45.35|43.36|43.36|45.28|46.87|49.5|46.5|49.66|49|
2020-10-24 15:42:43|pink_usa_0733|SHCAY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||187.5|236.25|282.5|310|395|642.5|490|451.25|395|290|307.5|34.0975|23.875|29.1875|31.625|36.4125|24|24.25|26|36.5|37.25|42.5|44.625|38.75|35.375|39.625|38.125|39|37.25|44.625|45.5|37.375|43.25|41.475|50.25|46.625|44.15|43.85|44.675|37.875|21|20.775|21.05|23.875|26.825|32.65|32.5|27.875|24.95|26.85|24|22.85|20.75|21.525|17.775|11.325|6.175|8.15|6.45|10.425|8.75|8.05|7.725|7.825|6.725|5.2875|5.05|3.525|2.7012|2.4253|2.825|2.6025|3.25|6.9|11.225|8.65|7.99|8.82|7.51|5.625|4.985|2.515|2.835|3.17|2.78|3.88|2.57|2.71|3.01|
2020-10-24 15:42:45|pink_usa_0734|TDHOY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.305|5.605|6.115|2.505|5.43|5.47|4.89|5.31|6.22|4.95|6.85|6.15|6.21|6.18|6.55||6.03|7.2|7.31|5.98|6.465|4.35|4.02|5.4|6.52|7.19|7.66|7.24|8.51|7.65|7.2|8.273|5.62|5.365|5.45|5.31|6.39|3.9|4.38|4.975|
2020-10-24 15:42:46|pink_usa_0735|DIFTY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.69|22.93|29.2675|28.42|27.89|28.76|25.18|26.56|29.33|38.14|40.52|36.78|37.08|34.77|40.3|44.705|51.46|43.16|39.745|32.1|34.31|35.39|31.93|32.58|30.95|22.858|22.95|22.12|
2020-10-24 15:42:47|pink_usa_0736|CCOEY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.975|4.25|4.945|4.425|4.715|4.255|3.875|3.69|4.995|5.015|4.95|5.76|5.75|5.34|5.885|5.955|4.893|5.585|6.16|8.424|12.32|12.5|11.89|10.18|11.08|10.172|13.21|13.76|16.07|19.18|27.425|
2020-10-24 15:42:48|pink_usa_0737|DITTF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||151|157||138.6555||161|||167.3|148.1||137.62|137.62|122.5|131|124.1|93.9734|93|87|
2020-10-24 15:42:49|pink_usa_0738|SHMUY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28|32.26|34|32.5|34.38|38.86|34.95|37.21|36.47|42.23|44.8|41.64|35.56|40.71|36.46|31.68|33.84|34.16|37.17|41.799|32.4|32.27|30.19|
2020-10-24 15:42:50|pink_usa_0739|JSGRY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.5|39.92|38.1|43.8|49.55|50.37|54.4|38.28|40.26|41.38|45.96|45.14|38.75|47.7|41.91|56.379|54.52|55.16|41.125|40.835|45.6|41.51|41.65|45.38|39.37|33.105|43.39|45.28|49.64|48.96|53.65|53.97|43.55|40.35|38.69|24.96|27.95|32.58|35.86|34.7|23.01|27.09|41.22|
2020-10-24 15:42:51|pink_usa_0740|TSUKY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.8||21.25|25.15|26.065|25.2|24.59|23.476|21.034|21|21|23.325|27.165|22.12|23.66|21|21.5|25.8|26|31.5|27.2|28.7|33.5|31.428|30.3|30.5|33.1|32.9|33.9|32.707|34.457|26.3|40.108|35.441|39.91|37.5|35.564|42.823|36.883|35.4457|36.665|33.452|37.68|40.7925|41.45|38.96|34.83|51.91|52.57|
2020-10-24 15:42:52|pink_usa_0741|KNAMF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.0478|19.6||||15.4|18.4||18.0695|27.601|28.4|||||20.19|24.55||||23.82||18.2|18.25|||24.78|||42.24|||46.86|||53.0207||46.39|40.63|41.91|45.53|45.53|41.86|41.86|41.08|37.05|42|
2020-10-24 15:42:53|pink_usa_0742|SOMMY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25|20.45|20.6|25.05|24|25.05|18.04|18.77|21|15.55|12.6|16.15|14.69|16.56|18.6|19.83|18.14|18.86|16.89|19.27|25.18|29.89|28.89|26.33|20.55|19.85|22.3|23.88|27.44|28.94|31.14|36.78|28.31|27.565|28.8|24.785|24.535|23.625|22.71|22.51|14.83|15.1|17.1|
2020-10-24 15:42:54|pink_usa_0743|KNMCY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.3|22.85|14.25|22.2|34.91|30.6|28.63|24.58|23|23|22.3|21.5|22.3|23.65|25.4|21.86|27.02|28.44|26.89|24.79|28.7|30.75|39.72|30.15|24.79|21.4185|15.68|18.75|19.69|18.94|19.79|15.68|18.37|21.47|18.08|24.45|34.42|28.13|28.13|21.86|22.75|20.69|18.93|20.62|22.76|22.5|22.9|22.26|19.8495|17.02|18.64|19.32|22.37|23.14|29.818|42.21|39.25|42|44.07|53.87|48.76|54.73|50.83|48.22|38|43.4|43.64|46.46|46.78|41.31|28.81|30.9|41.33|
2020-10-24 15:42:56|pink_usa_0744|TOSCF|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.65||||||3.69||3.97||||5.24|5.48|5.5||3.5|3.94|||6.9149||12.15|21.46|23.2||16.1||12.4|12.4|12.4|12.4|12.4|14.511|14.511|16.85|
2020-10-24 15:42:57|pink_usa_0745|NPPNY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.6|12.44|12.9875|15.468|16.83|18.243|17.18|14.45|15.08|15.8|17.8|17.61|20.77|21.45|21.52|20.6065|20.65|
2020-10-24 15:42:58|pink_usa_0746|TOPPY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.8|11.2|10.95|11.1|9.8|8.6|8|9.3|8.9|9.3|9.9|10.1|8.3|7.1|6.554|6.96|8.23|11|13.07|10.95|9.8|10.85|10.9|10.35|10.4|12.44||10.85|10.08|11|10.45|10.65|9.9|9.95|11.35|10.4|5|7.3|7.2|10.15|9.2|8.25|9.3|8.05|7.914|9.09|7.31|7.8|7.43|7.5|6.988|6.8|5.37|6.05|7.14|7|7.61|7.95|6.78|7.9|6.87|6.59|8.16|8.5|8.64|9.16|8.47|8.6|8.86|9.73|10.28|10.84|9.98|9.15|7.91|7.73|7.29|7.2|8.05|7.66|8.64|10.65|6.9|8.89|6.82|
2020-10-24 15:42:59|pink_usa_0747|KKKUF|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.5|22.15|17.47|14.25|17.35|13.55|14.59|16.64|14.8|16.54|20.6|18.21|20.52|16.76|16.48|13.58|12.24|13.68|17.42|17.94|22.4|19.55|18.95|18.87|20.48|23.87|25.27|23.39|24.6|26.05|
2020-10-24 15:43:00|pink_usa_0748|HKUOY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13||13.83|||||14.45|21.53|19.99|21.85||22.35||21.83|21.5365|23.9||27|24.5|28.25||||30.56||32.65|32.65|32.65|29.74|31.19|31.19|23.3|27|
2020-10-24 15:43:01|pink_usa_0749|RICOY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||88|89|108.25|97|83.25|85|96.5|106.41|80.5|96.75|87.5|89.25|80.3|79.8708|71.75|84.9|89.5|93.5|99.25|105.45|100.75|96.5|87.3|82|84|93.65|94.35|103|100.5|98|116.25|115.75|105|84.75|85.15|79|58|67.3|62.95|60.45|67.67|74.25|82.36|68.14|75.4|71.35|56.5|55|39.75|42.43|49.38|40.01|44.8|52.25|51.36|59.68|57.59|54.04|57.49|56.87|51.67|49.7|11.13|10.05|10.5|9.57|9.55|8.72|8.715|8.79|8.17|8.4401|9.725|9.685|10.06|9.11|11.07|9.71|10.555|9.5|8.97|10.91|6.14|7.3795|6.59|
2020-10-24 15:43:04|pink_usa_0750|OJIPY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.75|46.8|42.2||46|43.75|44.92|48.75|45|47.25|45.5|49|54.5|50.85|46|31.9|27.75|33.2|35|42.04|45.1|49.2|44.49|41.1|35.53|36.4|43.085|44.24||39.71|37.78|41.3|40.39|42.64|48.09|50.89||67.74|64.21|60.26|67.59|52.94|61.82|57.71|47.26|55.04|51.78|45.05|47.25|
2020-10-24 15:43:05|pink_usa_0751|JSCPY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.35|17.15|16.35|19.1|19.25|20.14|19.43|||17.32|16.17|20|19.04|19.87|18.14|19.1|18.42|17.47|17.37|17|17.91|17.92|15.475|15.4|13.95|12.8|15.72|15.745|17.17|17.23|18.69|20.57|22.58|16.37|18.04|14.81|15.515|15.364|15.76|18.58|17.13|19.3|23.42|
2020-10-24 15:43:06|pink_usa_0752|FELTY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.9781|3.5422|3.2859||||4.1937|4.5766|||5.3594|6.3266|5.4375|5.0313|5.9859|5.3125|5.6266|5.2125|4.0771|5.4344|6.5578|6.6766|7.0797|6.7109|7.0328|9.6|8.6156|9.1828|10.07|7.16|7.74|8.925|7.73|7.545|5.64|6.97|7.68|
2020-10-24 15:43:07|pink_usa_0753|NIPMY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.04|21.63|20.63|23.22|21.05|18.91|23.99|22.77|24.29|27.43|31.18|29.89|29.01|22.32|21.15|||21.15|17.55|21.5|17.92|20.89|17.02|20.49|22.42|
2020-10-24 15:43:08|pink_usa_0754|MAHLY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.73|10.85|11.45|13.25|12.5|12.07|11.55|12.52|10.91|8.52|8.89|9.53|10.22|12.33|14.51|12.57||15.26|12.63|13.16|14.12|13.81|13.27|11.43|11.23||16.07|||16.68|16.55|16.75|16.89||17.17|18.82|19.67|20.28|20.08|20.795|21.38|23.55|22.255|22.06|21.95|18.44|18.27|20.19|
2020-10-24 15:43:09|pink_usa_0755|YMDAF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||52|59.68|37.25|62.35|65.7|66|69|68.65|64|64.5|66.5|86.9|68.05|69.77|60.6|46.55|40.25|38.93|45.01||2.9|3.37|3.14||3.04|3.99|4.52|3.79|4.2|4.4|4.9|5.3|5.31|5.51|5.06|5.39|5.36|5.75|5.64|4.74||4.74|5.01|4.42|4.62|5.15|3.56|4.6317|4.94|
2020-10-24 15:43:10|pink_usa_0756|STAEF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.7708|15.3397|15.5819||16.5||13.3688||||||16.8079|19.55|22.5|22.95||25.7572|20|20.97|22.5285|21.33|21.23|20.75|20.33|25.06|27.49|27.23|30.02|33.57|36.2||37.27|35||35|35|35|26.67|26.41|20.71|24.67|28.45|
2020-10-24 15:43:10|pink_usa_0757|MITUY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9|9.02|10.205|7.9675|9.865|11.94|11.425||13.975|14.96|15.4||13.1||13.21|12.04|12|11.12|12.15|9.08|10.5|11.75|
2020-10-24 15:43:11|pink_usa_0758|MIUFY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||68.5||77|70.88||73.65|80.46||89.84|82|80.45|||10.816|10.18|10.8||9.79|12.08|9.55|||10.71|10.04|9.84|8.5|8.9|9.5||10.58||10.66|12.54|||9.98|8.95|9.883|10.0401|10.43|10.43|8.28|9.6|9.88|
2020-10-24 15:43:12|pink_usa_0759|YOKEY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.31|29.2|25.65|23.24|21.5|22.68|23.32|23.37|21.57|19.59|22.86||30.12|32.32|31.45|34.57|40.84|40.598|36.065|42.04|34.325|42.15|41.2|36.61|35.774|22.5425|31.59|31.31|
2020-10-24 15:43:13|pink_usa_0760|SHZUY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||92.1674|100|92.53|104.36|91.63|76.25|78.23|75.38|72.15|75.48|65.099|64.84|71.89|
2020-10-24 15:43:14|pink_usa_0761|CLBEY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.65|9.34|8.13|7.942|6.69|6.88|7.65|8.135|6.63|7.19|8.264|
2020-10-24 15:43:15|pink_usa_0762|NPSKY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15|15.8|15|18.8|14.5|12|8.45|8.275|8.025|6.9|8.95|8.15|5.85|4.61|5.65|6.15|7.87|7.25|8.25|9.85|||10.8604|10.1|10.6|14.55||14.3|17.35|19.34|19.5474|21.65|18.26|20.7|14.602|16.28|9.38|7.38|8.85|10.01|12.558|15.19|16.158|13.97|15.602|18.2|15.77|19.58|13.85|12.75|15.21|12.38|11.38|14.03|13.99|19.72|21.36|24.58|21.32|25.94|26.95|22.908|29.46|28.09|20.85|20.38|16.18|15.77|20.73|23.31|27.896|26.0971|27.22|32.6|26.435|21.26|23.33|17.69|19.995|17.25|16.91|18.72|10.84|14.09|15.21|
2020-10-24 15:43:17|pink_usa_0763|SEKEY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.55|6.175|7.35|6.35|6.6|5.975|7.7|7.775|6.25|5.225|||3.975|3.95|3.855|3.705|4.215|4.065|4.015|3.235|3.94|4.56|3.965|4.28|3.025|3.35|3.29|2.44|1.49|1.965|2.19|3.28|4.17|7.055|7.905|10.45|11.79|10.26|9|8.81|7.68|7.02|7.74|8.4|9.542|10.22|10.57|11.85|12.2|12.285|8.92|8.52|8.47|7.33|7.815|7.95|6.93|7.38|4.63|5.5|5.72|
2020-10-24 15:43:18|pink_usa_0764|MAURY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.71|11.1|11.44|13.41|12.88|13.07|15.76|14.08|16.87|16.29|12.49|30|15.3|15.2|15.98|14.8|13.63|15.67|22.98|21.09|17.61|19.41|16.49|20.03|16.01|17.8|22.85|33.26|24.68|31|26.9|28.27|27.48|30.3|27|28.19|30.075|36.852|42.06|40.23|46.27|39.09|39.785|42.72|42.36|49.18|29.9885|34.75|39.39|
2020-10-24 15:43:19|pink_usa_0765|SUOPY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.75|25.25|26.5|||||34|32.05|29.5|37.1|34.66|17.51|14.76|22.17|16.65|13.85|19.38|22.82|22.79||16.83|15.71||20.71|35.58|34.94|22.25|19.78|14.72|12.45|12.89|17.22|30.92|33.08|30.25|32.096|53.6287|50.16|41.66|28.91|22.9|26.55|22.15|27.42|32.88|26.44|31.18|28.61|
2020-10-24 15:43:20|pink_usa_0766|CSIOY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||70.95|78.85||78.5|80.1|75.86|62|75.45|76.12|78.04|71.47|57.34|61.12|71.41|64.99|72.84|90.24|81.38|89.1|91.46|120.61|117.49|146.47|153.53|150.89|194.537|192.585|192.77|223.54|201.67|143.45|136.755|147.25|137.25|151.75|143.5|148.5|153.87|166.6|165.655|119.83|126.92|124.845|157.5|199.74|148.35|173.88|161.04|
2020-10-24 15:43:21|pink_usa_0767|PORBF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.7|41.05|39.65|40.95|48.25|54.32|58.7|70.55|85.2|92.66|89.3|80.1|24.06|26.74|29.49|34.78|42.78|47.25|28.77|27.42|29.52|27.1|22.614|24.69|18|17.71|17.885|
2020-10-24 15:43:22|pink_usa_0768|KTWIF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.45|27|21.35|32.6|32.3|32.6935|28.65|27.75|26.6|31.15|27.35|29.38|28.2|25.4|24.17|23.43|21.87|21.91|20.57|20.89|21.65|20.703|21.97|23.67|21.59|20.02|25.501|23.8|21.46|21.14|24.51|21.9|24.16|22.76|24.57|26.74|30.14|32.77|32.046|27.45|25.56|24.42|24.98|23.96|27.35|28.57|22|27.7|33.06|
2020-10-24 15:43:23|pink_usa_0769|MZDAY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5|6.3375|7.4575|5.975|6.4125|7.25|5.3875|6.675|5.45|4.325|4.1175|3.075|2.88|5.245|7.0875|10.6625|10.975|12.8625|11.5325|12.0125|11.89|11.3|9.7|9.95|8.62|9.97|6.73|6.375|7.56|8.22|6.94|7.05|7.69|6.76|6.6|6|5.79|5.225|5.81|5.18|4.53|4.23|2.3|3.01|2.85|
2020-10-24 15:43:25|pink_usa_0770|JTTRY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.5|17.48|18.4|18.46|17.3|18.53|18.09|18.65|19.3|25.04|22.26|17.64|20.74|21.84|21.6|27.63|18.07|20.87|22.29|
2020-10-24 15:43:26|pink_usa_0771|TYOYY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||53|62.5|50.7|51.95|62.05|53.25|51.96|27.85|31.55|37|||35.08|50.5|55.91|52.07|52.2|50.16|42.57|40.3|46.05|61.825|48.65|61.1|52.77|37.25|31.7|40.91|49.02|49.2|62.07|70.5|66.5|70.41|123|98|58.8075|77.91|70.72|99.99|122.5|97.3|124|114|
2020-10-24 15:43:27|pink_usa_0772|NGKSY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.95|8.9|8.1|||10.75|10.32|10.61|12.5|12.33|14.06|14.45|10.15|9.73|9.0085|9.51|9.69|7.72|6.79|8.41|
2020-10-24 15:43:27|pink_usa_0773|THYCY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.4375|4.7|4.2375|4.445|3.245|3|3.5625|2.9425|2.9975|3.4225|4.71|5.075|4.6625|4.7925|5.6475|5.635|5.37|6.8775|5.595|8.1325|10.805|9.6725|9.065|10.1675|9.2|7.87|7.6415|7.47|7.71|7.2725|5.585|6.125|6.83|8.305|8.255|9.225|3.45|10.85|8.8|8.3|7.33|8.13|8.48|7.615|6.79|7.16|4.4|5.53|6.74|
2020-10-24 15:43:29|pink_usa_0774|TINLY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.6|14.75||16.775|18.5||20.5|22.0565|22.0565|22.0565|34.75||31||31.425|27.3|27.125|23.825|21.5|20.575|15.775|12.6|13.345|11.77|15.175|14.9|16.35|17.04|14.375|18.55|21.43|20.25|22.385|16.83|15.545|16.125|14.675|11.745|12.7|11.585|11.24|11.345|11.165|12.425|12.215|11.89|13.035|17.5|18.935|15.74|17.77|17.275|17.76|19.3|20.55|18.89|19.31|20.22|22.14|18.86|17.64|19.59|16.21|16.83|17.15|19.88|18.57|15.19|15.5|15.25|
2020-10-24 15:43:30|pink_usa_0775|TKFOY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.62||13.52|13.38|13.38|13.38|11.18|12.51|13.66|13.66|11.81|8.78|
2020-10-24 15:43:31|pink_usa_0776|THKLY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.15|5.3|7.13|7.28|8.75|9.41|11.08|10.51|8.77|11.62|11.77|12.76|7.76|10.08|10.11|9.25|7.36|9.19|9.46|10.69|10.78|12.31|11.06|12.48|11.98|12.14|13.08|10.525|8.395|9.29|8.75|8.385|9.81|11.04|12.51|14.17|17.56|18.98|20.36|14.445|13.15|9.315|13.455|12.185|12.67|13.64|9.556|12.29|12.77|
2020-10-24 15:43:33|pink_usa_0777|AMDWF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.8|||9.63|9.95|9.95|9.95|9.95|7.73|9.5|8.72|
2020-10-24 15:43:33|pink_usa_0778|CCOJY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.61|8.15|9.25|9.07|9.57|9.12|8.42||8.59|7.71||8.81||9.88|10.44|8.86|8.53|7.09|||8.962|9.76|10.05|12.48|13.24|14.61||16.8|14.77|16.7|18.68|21.42|19.67|13.51|15.095|12.5|12.72|10.97|12.94|9.39|8.86|8.355|
2020-10-24 15:43:34|pink_usa_0779|SGAMY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.58|2.8|2.26|3.18|3.13|3.07|3.11|3.66|3.85|4.76|4.29|5.02|5.91|5.54|5.28|5.27|4.66|4.25|5.07|6.45|6.88|6.33|5.56|4.95|3.775|3.16|3.79|3.21|2.56|2.33|2.57|2.682|3.525|3.71|3.428|3.35|3.44|3.11|3.87|4.13|3.4|3.49|2.89|3.055|3.49|3.67|2.935|2.96|2.985|
2020-10-24 15:43:36|pink_usa_0780|SVNBY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.82||||31.59|31.27|31.27|25.47|25.47|29.24|24.71|27.84|24.58|
2020-10-24 15:43:36|pink_usa_0781|SHWDY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.33|31.93|45.5|35.21|44|51.04|30.35|33.77|28.76|24.32|26.53|20.55|21.58|17.95|
2020-10-24 15:43:37|pink_usa_0782|SOHVY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.7725||7.5625|7.085|4.63|4.3975|5.9025|5.2775|5.705|5.5525|5.7725|5.5125|6.035|6.61|6.52|8.4225|6.705|5.7975||5.44|5.7825|6.405|||8.95|||9.31|7.826|7.42|8.2175|8.74|8.705|7.53|7.08|6.12|5.5|5.75|
2020-10-24 15:43:38|pink_usa_0783|SKLKY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.55|2.97|2.59|3.3|2.95|2.26|2.44|1.67|1.43|2.59|2.21|2.13|2.25|2.09|2.44|2.44|2.43|4.07|4.39|4.84|4.68|4.79|3.95|4.41|4.18|3.34|4.02|4.44|4.41|3.72|2.486|2.75|3.085|3.37|3.5|3.5|3.2|3.67|3.07|3.0638|3.3|2.35|2.9|3.12|2.92|3.155|2.49|2.369|2.42|
2020-10-24 15:43:40|pink_usa_0784|SZHFF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.5687||1.85|||1.65||2.24|1.85|2|1.71|1.6|||1.21|1.56||1.67|1.91|1.82|1.68|1.74|1.56||1.93|2.15|2.15|1.9701|1.9101||||||2.83|3.182||||3.2|3.635|3.27|3.28|3.18|2.47|2.28|2.31|
2020-10-24 15:43:41|pink_usa_0785|ZNKKY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.106|14.352|14.184|15.3|12.9551|9.86|11.68|12.598|13.1255|14.63|8.8|13.32|13.4|
2020-10-24 15:43:41|pink_usa_0786|TYTMF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.1|15.76|14.56|13.35|11.41|11.41|12.54|11.24|12.23|12.23|7.98|11.6|13.13|
2020-10-24 15:43:42|pink_usa_0787|EPWDF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.96|37.79|34.34||31.75|34.7|29.47|23.25|22.44|23.11|24.31|26.12|25.25|25.59|26.4|27||27|27|27|22.42|22.42|22.42|18.21|15.49|
2020-10-24 15:43:43|pink_usa_0788|NHNKY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.09|10.155|11.5|||12.35|13.4|11.45|9.1|11.5|13.1|14.57|12.17|11.48|11.235|11.39|11.57|11.89|14.04|13.77|16.09|16.55|14.347|13.7335|14.889|14.11|16.5|15.82|17.02|
2020-10-24 15:43:44|pink_usa_0789|NINOY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26||39.4|31.5|16.9|14.5|12.5|9.25|9.25||10.5|10.71|7.55|7.05||10|14.55|15.105|12.445|11.3|9.84|12|11.25|11.05|12.5|15.675||15.675||20.85|23.4|32.455|34.6|29.655|29.25|29.5|17.524|11.925|13.199|15.85|17.2|19.753|22.489|18.784|19.38|22.2|19.489|23.167|22.972|22|29.2|31.675|26.44|30.707|22.294|22.722|17.51|18.72|16.11|15.41|14.025|12.535|13.72|11.865|12.64|13.65|14.5|14.07|14.84|15.98|14.565|16.34|17.165|20.76|17.435|16.025|18.945|15.26|14.39|14.37|12.45|12.59|8.87|7.7|6.71|
2020-10-24 15:43:45|pink_usa_0790|EBCOY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33|34.25|33.75|36.5|33.25|20.75|20.5||15.25|14.625|16.0625||7.5|7.5|9.8438|9.8438|10|12||11.325|11.325|12.25|9.425|10.125|13||10.375|||14.5|11.625|11.4375|7.7|8.9|6.8|4.5|5.65|6.38|9.225||11.2|13.55|10.4625||12.1512|13.1475|15.18|10.46|8.5775|8.635|9.33|9.9388|10.51|10.1|14.035|14.075|16.3075|15.7625|15.685|14.5475|9.7025|10.77|10.6625|10.395|11.25|10.42|14|15.12|15.47|14.57|14.34|16.83|20.01|18.13|15.23|17.07|11.21|14.85|13.29|13.04|15.05|8.79|11.4901|13.5|
2020-10-24 15:43:47|pink_usa_0791|JGCCY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47|57.2|50.75|48.15|58.1|59.39|65.6|64.25|56.36|71.63|71.91|77.49|70.3|61.67|51.715|39.77|40.14|37.9|27.93|30.49|29.05|27.615|33.69|36.37|34.94|32.34|32.99|39.55|43.56|37.055|44.74|27.895|28.86|27.61|26.02|32.905|15.87|20.99|21.05|
2020-10-24 15:43:48|pink_usa_0792|BSEFY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41|37.43|44.16|32.31|29.58|31.7|25.83|26.41|28.7|29.24|23.63|25.93|28.56|31.02|36.75|35.24|35.23|36.35|35.81|26.47|24.78|28.25|23.18|25.71|26.85|25.69|26.54|25.915|
2020-10-24 15:43:49|pink_usa_0793|ASCCY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.81|24.17|25.16|27.14|25|20.59|17.9|16.49|20.665|20.56|16.36|19.09|15.13|15|17.26|15.82|14.51|12.93|13.89|11.13|16.814|17.05|8.74|11.45|13.78|
2020-10-24 15:43:50|pink_usa_0794|YORUY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.67||||20.45|20.45|20.45|20.45|20.45|20.45|15.45|15.1032|
2020-10-24 15:43:51|pink_usa_0795|MAUSY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.65|16.6|13.57|17.5|14.5|15.16|15.53|12.15||13.94|10.27|9.87||11.65|12.68|12|12.56|18.59||18.41|20.74|25.66|20.42|19.3|17.98|17.02|18.21|18.45|17.81|17.15|17.83|17.45|||15.78||17.75|18.36|18.77|20.4|20.7|20.7|18.86|18.86|18.86|18.86|18.86|15.54|17.7|
2020-10-24 15:43:52|pink_usa_0796|TCCPY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12|12|12.6|8.2|11.905|10.94|12.11|14.069|8.62|11.15|12.5455|
2020-10-24 15:43:52|pink_usa_0797|SWPIF|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||62.49|||67.83||67.43|53.59|54.53|54.14|53.71||44.15||52.24|52.24|58.64|58.64|54.86|54.86|59.83|52.56|51.05|
2020-10-24 15:43:53|pink_usa_0798|FJTNY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.32|7.92|8.25|8.35|8.71|6.65|6.66|6.95|6.26|7.075|5.01|4.49|4.63|
2020-10-24 15:43:54|pink_usa_0799|IIJIY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.5|54.5|120|59|58.875|35.3125|9.5625|10.69|7.2|5.2|6.13|5.55|2.239|4.1004|2.593|1.63|10.98|6.2|5.02|5.43|3.45|2.52|4.26|3.82|7.53|9.19|11.21|10.09|7.97|7.85|8.64|9.08|8.66|8.82|9.54|8.53|8.597|4.15|2.76|2.62|3.67|5.98|4.48|6.09|8.15|6.26|7.05|6.77|9.37|10.75|9.08|9.12|10.75|13.43|11.5903|19.63|17.88|13.1|13.26|10.26|12.06|8.63|10.24|8.44|8.7001|9.01|10.09|10.16|10.4999|8.85|7.55|9.38|9.2205|9.4789|9.14|9.45|9.442|9.55|11.6|10.12|9.62|11.2854|13.3|17.02|17.01|24.87|
2020-10-24 15:43:56|pink_usa_0800|IHICY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.4437|11.5375|10.65|11.625|12.4187|12.85|11.6125|10.8812|6.5875|6.9375|4.7188||6.9125|6.3063|8.1|8.4875|8.7|8.43|7.87|8.62|9.6|6.69|6|5.948|5.52|5.55|6.3|3.75|3.48|
2020-10-24 15:43:57|pink_usa_0801|HACBY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43.56|54.5|59.65|56.1|53.77|59.08|56.7|57.85|54.6|55.85|56.81|57.15|60.58|57.75|57.04|51.65|54.56|50.57|57.52|59.66|62.01|59.52|56.49|62.01|60.32|63.92|72.55|72|70.45|60.41|40.96|41.71|52.14|61.69|57.21|73.5|63.81|57|51.13|43.14|45.675|39.78|42.745|40.76|40.8|43.05|32.1022|37.6|39.47|
2020-10-24 15:43:58|pink_usa_0802|AOZOY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.6813|7.2687|7|6.9437|7.56||7.2675|7.7438||8.6438|8.2487|9.3938|9.6312|8.7475|8.3438|8.9863|8.965|8.1225|9.1062|9.1125|9.6438|9.65|9.97|9.85|9.39|9.02|7.29|6.33|6.1|6.28|6.67|4.29|4.37|4.175|
2020-10-24 15:43:59|pink_usa_0803|TXHPF|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.15|30.85|33.5|38.27|31.95|39|39.2|44.55|54.6|61.5|58|60.65|43.01|59.048|55.25|57.32|72|39|57.55|52.37|
2020-10-24 15:44:00|pink_usa_0804|FJTCY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.3|10.5|10.07|12.03|9.21||9.63||11.4||12.1|13.56|14.72|14.08|13.28|||13.22|10.6|12.05|12.51|12.51|13.3|18.48|22.22|
2020-10-24 15:44:00|pink_usa_0805|TKYMY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5|5.4344||4.3063|5.2469|4.0344|7.9031|11.6563|10.1656|||12.44|16.81||15.27|13.09|13.17|11.66|12.58|11.22|13.3|8.57|10.91|11.73|
2020-10-24 15:44:01|pink_usa_0806|MMSMY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5|5.512|5.04|3.684|3.86|3.16|3.752||6.076|6.696|8.404|12.54|12.16|8.51|7.3|5.81|4.32|5.37|4.88|4.81|5.4155|3.145|3.98|4.89|
2020-10-24 15:44:02|pink_usa_0807|JPSWY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.625|||30.25|41.25||35.875|47.0625|41.5|29|27.25||30.875|28.375|32.75|27.6875||25.75||18.25|17.625|14.6625|16.5825|16.005|14.17|13.6325|16.55|12.7575|14.1875|14.0375|13.7125|11.125|11.0375|9.3|8.8375|10.5375|10.1125|7.8125|8.45|7.6875|10.8375|11.3|8.73|7.9|8.01|12.02|16.15|14.79|12.09|12.17|8.914|9.16|8.4799|9.72|9.64|5.82|7.1745|8.29|
2020-10-24 15:44:04|pink_usa_0808|WACMY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.65|6.05|6.1|5.6806|3.85|3.96|4.87|3.64|3.75|3.85|4.286|4|3.1||3.75|3.29|4.55|5.77|4.87|4.5|3.78|4.47|4.51|3.18|3.26|4.09|4.09|5.12|6.66|
2020-10-24 15:44:04|pink_usa_0809|TOPCF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.26|5.46|||4.8|||||||10.25|16.2|15.1|17.1|23.1|22.38|21.25|24.85|22.55|14.05|15|12.41|9.89|13.9|15.45|17.87|17.34|18.86|22.55|19.87|16.78|18.91|13.45|12.06|13.2225|12.74|13.01|6.83|7.81|9.17|
2020-10-24 15:44:06|pink_usa_0810|NXCLF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.785|4.175|5.3|6.854|7.36|10.64|10.944|9.698|8.24|7.21||8.19|8.8499|8.95|8.9354|6.21|5.52|6.72|5.2045|4.75|6.48|5.174|2.67|3.83|5.5|
2020-10-24 15:44:06|pink_usa_0811|SFBTF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.04|19.55|22.15|27.23|34|17.35|15.7|17.52|17.6|15.15|25.5|15.5|21.7|22.15|18.04|18.82|18.74|33.085|34.72|
2020-10-24 15:44:07|pink_usa_0812|RYBIF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.51|4.15|5.25|5.25|5.25|5.25|5.25|5.25|5.25|19.77|14|18|10.8|10.8|11.81|
2020-10-24 15:44:08|pink_usa_0813|AKBIF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.53|||4.53|4.1|4.72|4.4|4.43|4.42|4.92|3.96|3.45|3.42|2.88|3.02||2.5501||2.55||3.03||3.21|||||2.94|1.14|1.09|1.81|2.17|2.17|2.12|1.62|
2020-10-24 15:44:09|pink_usa_0814|ASNXF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.35||17.44|16.41||||18.37|18.37|18.37|18.37|18|18|18|15.94|
2020-10-24 15:44:10|pink_usa_0815|SVNDY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.75|15.6125|10.85|11.145|12.0825|10.6375|12.56|11.7325|11.775|13.4|12.075|13.585|14.3575|14.075|14.8|15.12|15.275|14.215|15.95|18.57|17.9925|19.8875|18.87|21.75|19.1125|18.005|21.56|21.99|23.11|22.39|20.76|20.458|23.445|19.235|20.46|20.39|19.58|21.06|21.55|21.1|22.365|23.09|18.26|17|19|18.18|16.62|16.1|15.99|
2020-10-24 15:44:11|pink_usa_0816|RYKKY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.25|11.755|12.37|12.345|14.835|19.405|21.76|19.575|20.915|22.412|20.975|19.705|22.48|25.08|29.53|31.72|33.885|30.56|28.02|24.425|24.13|18.56|18.7901|23.71|10.06|13.75|16.6|
2020-10-24 15:44:13|pink_usa_0817|SKHSY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.9|8.6|9.875|9.35|10.2|8.65|8.05|8.25|7.8|6.9|7|7.35|6.9|7.1|7.25|8.2|9.25|10.6|11.4|10.84|10.1|11.6|10.8|10.05|11.65|13.5||13.65|14.05|14.6|15.25|13.25|12.1|10.65|8.77|8.72|7.71|8.49|8.33|8.94|8.3|9.87|10.04|8.83|9.2|10.19|9.04|9.24|9.42|9.04|9.57|9.49|9.72|10.94|13.6|13.87|13.386|14.066|12.51|13.39|11.56|12.94|14.83|15.61|16.52|15.675|16.42|16.88|16.605|16.99|16.33|17.52|17.16|18.93|18.315|17.325|15.085|15.27|16.475|17.11|19.77|21.665|15.8525|19.09|17.62|
2020-10-24 15:44:14|pink_usa_0818|FYRTY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.4375|7.8|7.925|8.9375|8.9|9.2375|8.9375|9.0125|10.405|9.8625|10.35|11.3125|12.2225|10.45|11.295|10.7675|10.515|11.6475|10.7575|11.16|9.5175|9.1475|10.75|11.865|11.1175|12.0875|12.75|15.38|17.0925|17.44|15.1025|13.75|13.8725|17.8375|21.0225|25.5|25.8137|32.375|24.38|23.04|24.01|24.305|17.706|16.55|21.79|
2020-10-24 15:44:15|pink_usa_0819|FRCOY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.75|13.4|10.91|13.1|13.25|19.03|15.86|14.55|14.8|16.05|13|15.9|17.95|18.54|22.87|19.68|22.375|25.85|38.08|34.6|36.3|40.35|36.79|32.68|33.725|36.04|39.73|45.93|41.88|33.915|28.925|25.72|32.67|36.065|31.36|33|30.075|40.565|42.75|43.185|50.715|50.6|48.86|62.42|58.44|57.97|39.749|57.825|62.647|
2020-10-24 15:44:17|pink_usa_0820|PKCOY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.61|15.222|17.75|19.53|19.74||26.25|28.63|34.805|31.645|27.28|26.92|25.39|24.78|24.515|27.5|26.715|29.617|22.595|20.883|23.7|23|24.37|12.215|16.84|16.59|
2020-10-24 15:44:18|pink_usa_0821|JPRRF|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4420|4420|3270|3270|3270|3270|3270|4000|4000|4000|4412.0684|4412.0684|2835|2857|
2020-10-24 15:44:18|pink_usa_0822|HYMTF|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.25|6.25|11.25|16|17.75|19.75|19.8|24.5|27.4148|30.25|36|26.25|25.25|31.1541|29.25|30.5|33.25|34.75|39.86|49|57.15|63|75.7|54|56.75|49.5|46.3|45.25|43.15|41.4|40.79|46.15|41|43.65|46.3|40|44.4|36.6|37.35|35.9|25.25|29.1|30.5|31|31.62|24.7|22.09|36|
2020-10-24 15:44:20|pink_usa_0823|IONI|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1|2.2|3.5|1.1|2.3|1.75|0.85|2.9|2.35|2.55|1.3|0.54|0.13|0.14|0.1|0.085|0.095|0.0839|0.18|
2020-10-24 15:44:21|pink_usa_0824|ERFSF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47.05|49|54.4918|56.5|45.9|46.5|46.8|38.15|49.6|49.6|85|93.75|80.35|80.35|97.2|120.25|138|162|207|212|239|274|293.5|310.05|249.825|257.8|285.73|305.75|320.15|344.68|367.75|363.5|461.1|432.5|439.5|566.82|632.49|606.1|504.71|520.12|539.75|383.267|399.75|456.69|463.15|557.36|520|626|829.95|
2020-10-24 15:44:22|pink_usa_0825|RGLXY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.31|10.4|12.92|11.95|11.28|8.87|9.235|10.0384|9.35|8.4802|8.01|7.97|8|8|7.01|7.97|7.07|7.24|8.66|8.45|7.49|7.59|5.51|6.23|6.85|5.8|4.54|3.1|3.25|3.8|
2020-10-24 15:44:23|pink_usa_0826|SGBAF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.6|17.8|18.7106||21|22.3|21.25|21.7|24.85|24.4348|26.2|28.05|23.96|23.4|23.98|23.2|26.95|28.8|31.75|29.4|28.4|32.05||35.25|34.3623||37.25|31.6|31.78|25.2|28.68|21.32|21.01|20.92|22.84|22.55|22.1|16.65|13.4067|18.07|22.398|19.52|16.36|15.25|17.97|13.96|5.5|6.95|7.1194|
2020-10-24 15:44:24|pink_usa_0827|MICCF|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||107.96|98|103|108.1533|94.866|86.5|89.169|79.8|77.75|85|96.9851|102.7419|85.3|77.35|73.9|73.05|75.4|60.15|50.6|52.95|60|52.29|47.51|55.5|60.35|65.7|67.5915|65.13|61.2|55|63.46|61.18|57.22|48.89|47.72|29.6829|26.89|30.23|
2020-10-24 15:44:25|pink_usa_0828|APEMY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.88|41.95|32.07|14.05|14.45|17.1|13.22|16.35|15.43|12.15|10.48|16.51|17.64|25.966|35.62|28.06|28.88|40.43|37.28|32.34|34.21|38.32|36|45.75|45.63|49.51|47.9|53.0762|53.49|47.1|41.62|45.48|26.84|31.68|28.0915|24.41|31.46|22.49|27.8|29.3|
2020-10-24 15:44:26|pink_usa_0829|BMRRY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.59|12.11|12.51|13.65|15.4|17.95|21|22.85|22.16|21.61|20.19|15.2|20.14|16.7|18.639|21.45|13.91|21.8675|25.41|
2020-10-24 15:44:27|pink_usa_0830|MLYNF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.25|1.45|1.1345|45.27|2|1.85||2.35|3.1|2.5||2.85|2.55|2.58|2.97||2.93|3.05|3.5|3.12|3.08|2.96|2.85||2.87|2.36|2.48|2.37|1.88|1.87|||1.71|1.77||2.18||2.5|2.76|2.25||2.14|2.29|2.129|2.092|2.02|1.61|1.62|1.74|
2020-10-24 15:44:28|pink_usa_0831|MLYBY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2|2|2|3.13|3.8|4.05|4.6|4|4|5|6.15|4|5.1|6|5.82|6.08|6.04|6.016|6.11|6.66|6.02|6.14|5.95|6.15|6.08|4.85|4.95|4.91|3.98|3.886|4.71|4.018|3.7|3.76|4.136|4.5|4.45|5.16|5.27|4.416|4.64|4.13|4.49|4.43|4.12|4.15|3.62|4.8|3.97|
2020-10-24 15:44:29|pink_usa_0832|TNABY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.8|4.8|6.824|3.64|7.72|3.2|7.8|8.4|7.6|10|9.06|6.35|7.36|8.45|9.36|9.84|9.1|9.23|10.3|11.06|13.66|14.8|15.1105|15.05|15.35|15.85|12.99|11.25|12.195|14.68|14.45|14.71|12.34|12.285|14.77|13.22|15.86|17|14.86|15.34|12.66|12.0935|13.44|12.42|12.56|10.37|10.26|10.03|
2020-10-24 15:44:30|pink_usa_0833|IHHHF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.76|1.58||1.55||1.65|||1.42|1.27||1.21|1.63|1.38|1.29|1.284|1.39|1.37|1.338|1.232|1.31|1.35|1.23|
2020-10-24 15:44:31|pink_usa_0834|AXXTF|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.91|1.9|1.71|1.4|1.25|1.47|1.5|1.23|1.03|1.2|1.13|1.24|1.37||1.08|0.8|0.93|1.005|1.06|0.99|1.0075|0.8|0.8|0.71|
2020-10-24 15:44:32|pink_usa_0835|SMEBF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.5|1.6|1.25|2.1||2.85||2.38|2.85|2.98|3.25|2.9|2.45|2.75|3.05|3.05|3.15|3.09|2.96|2.96|2.6|2.61|2.92|2.89|2.79|2.8|2.4|2.3|1.98|1.95|1.77|1.65|1.63|1.7|1.86|2|2.19|0.68|0.66|0.65|0.6|0.35|0.52|0.53|0.48|0.54|0.32|0.44|0.6|
2020-10-24 15:44:32|pink_usa_0836|GEBHY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.8789|10.7|12.52|16.65|17.25|19.75|19.25|15|18.03|18.1|14.9|14|16.99|16.162|15.88|16.31|15.39|15.2|15.58|14.46|12.615|12.5|10.89|8.92|8.438|12.16|9.92|9.58|8.96|10.35|10.51|11|11.72|11.5424|10.15|10.79|7.85|8.46|8.365|6.79|7.15|4.79|4.75|3.7|
2020-10-24 15:44:34|pink_usa_0837|RSSV|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40|34|66|70|69.5|45|51|46|34.99|46|42.99|23|20|25|22.9|16|15|26.9|20.832|25|2.26|1.32|1|0.0396|0.0408|
2020-10-24 15:44:35|pink_usa_0838|LYSCF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.7235|2.2652|1.7727|3.9394|5.9092|5.9092|5.0228|4.6781|14.6744|21.1745|24.523|19.9926|9.0607|11.3259|10.6365|8.7652|8.5683|6.1554|4.9696|3.644|3.6144|2.6591|1.7727|1.1818|0.724|0.58|0.38|0.25|0.288|0.62|0.59|0.43|0.42|0.5|0.696|0.9|1.528|1.848|1.86|1.5813|1.15|1.05|1.5|1.8|1.82|1.62|0.85|1.365|1.87|
2020-10-24 15:44:36|pink_usa_0839|TGLVY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.5||0.4325|0.5859|||0.75|0.6033|0.625|0.5583|0.2517|0.4983|0.4992|0.4258|0.4925|0.5983|0.6175|1.0917|0.8367|0.8083|0.8633|0.8067|0.7867||0.8283|1.5333|1.6083|2|1.7192|1.6033|1.5267|1.5237|1.5483|1.53|1.9933|6.3468|7.88|
2020-10-24 15:44:37|pink_usa_0840|WMMVY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.4585|4.469|3.9665|3.076|2.706|4.094|4.844|3.844|5.5625|6.2815|6.3125|5.375|5.404|5.969|6.375|5.125|6.6875|8.15|6.875|5.9625|5.7875|6.475|7.4125|6.895|7.8325|7.6875|7.3|8.575|8.45|8.475|11.2625|12.4375|14.3875|13.65|14.95|16.675|20.85|21.8|18.9091|19.15|17.55|21.2|19.25|11.725|12.275|13.325|14.105|17.625|24|25.75|23.42|25.91|28.75|30.08|28.79|23.9|27.58|34.46|26.2425|29.04|32.97|31.88|28.62|25.09|25.3|24.03|26.16|24.82|19.87|26.11|24.42|24.96|24.025|23.5|24.33|22.456|16.415|23.21|23.07|23.07|24.237|26.065|29.19|29.095|26.09|26.98|27.86|29.15|29.555|22.65|24.45|24.12|
2020-10-24 15:44:39|pink_usa_0841|GMBXF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.67|0.73|0.65|1.04|1.9123|2.48|2.9|2.432|3.17|4.09|3.8|3.35|2.33|2.71|3.04|2.94|3.31|3.79|3.95|2.97|3.1|3.19|3.16|3.45|3.25|2.78|2.95|2.86|2.4|1.98|2.2502|2.191|2.465|2.684|3.12|2.87|3.08|3.3|3.31|2.92|2.94|2.001|2.77|2.622|2.19|2.74|1.68|2.315|2.47|
2020-10-24 15:44:40|pink_usa_0842|BMBOY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.38|10.9|8.65|9.89|10.19|9.81|8.7|8.76|8.19|8.62|8.3|8.4|8.585|7.4099|7.3|6.0175|7.07|7.19|
2020-10-24 15:44:41|pink_usa_0843|GRBMF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.7|4.39|3.65|5.45|5.8661|6.7|8.9151|7.02|7.45|8.55|8.43|2.29|1.87|2.04|2.36|2.45|2.48|2.66|3.22|2.95|3.19|3.01|2.6848|3.029|2.885|2.77|2.97|2.5998|2.54|2.59|2.85|3.14|2.73|2.22|2.54|2.56|2.42|2.28|2.215|2.03|2.01|2|2.24|2.1|1.84|1.8831|1.38|1.87|1.72|
2020-10-24 15:44:43|pink_usa_0844|EMBVF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.2616|1.7791|1.7469|2.2113|2.5269||3.6989|3.3471|4.0708|5.6765|6.2318|6.0308|4.1412|4.4527|4.6735|5.7997|7.2251|7.4581|7.8803|7.6759|6.9254|6.2513|6.0107|6.7445|6.7545|6.3506|6.1213|5.7996|5.6991|6.061|6.9354|7.1|5.92|5.19|6.9669|7.55|6.85|6.75|7.1158|6.0812|6.29|5.607|5.5799|5.05|5.4459|5.3745|3.98|4.15|4.29|
2020-10-24 15:44:44|pink_usa_0845|BCCLF|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.7382|1.9|1.77|1.69|1.66|1.9859|1.54|1.68|1.3825|1.559|1.515|1.56|1.78|1.22|2|2.15|
2020-10-24 15:44:45|pink_usa_0846|CXMSF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.4801|0.8179|0.5778|0.8445|1.049|1.0668|0.9779|0.8312|0.7734|0.8268|0.8001|0.7512|0.2534|0.4845|0.5867|0.5956|0.7569|0.9334|1.0668|0.9423|0.9868|1.041|1.2179|1.2001|1.1112|0.8891|0.889|0.8413|0.735|0.3791|0.6498|0.6346|0.8077|0.7308|0.8654|0.96|0.85|0.7575|0.668|0.6|0.7|0.482|0.45|0.4231|0.37|0.365|0.1669|0.278|0.3725|
2020-10-24 15:44:46|pink_usa_0847|KCDMY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.5363|6.875|5.5417|6.375|5.625|5.4167|4.229|4.1667|4.823|4.9067|4.6|4.8|5.5048|4.6167|3.6767|3.9167|3.7667|4.35|4.0167|4.5367|4.6033|4.3833|4.8833|5.3333|5|6.05|6.0667|6.2007||5.9667|7.3|7.6167|8.0833|7.1167|7.6167|6.9667|7.7|6|5.7|5.25|5.8833|6.0333|6.8833|7.24|9.47|9.8133|10.7933|10.03|10.5267|10.5867|8.7|9.42|33.95|9.65|11.701|12.97|16.84|16.64|14.62|13.71|13.62|13.37|11.82|10.65|10.96|11.24|11.4|10.9|11.66|11.92|11.47|7.99|10.66|10.33|10.16|8.83|9.24|9.011|8.93|8.19|8.43|9.37|9.699|10.755|6.815|7.795|7.71|
2020-10-24 15:44:48|pink_usa_0848|BMEXF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.091|2.091|2.091|2.091|2.091|2.091|0.7764|0.7764|0.6188|
2020-10-24 15:44:49|pink_usa_0849|IENVF|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.7123|3.944|3.9835|5.11|5.56|6.28|4.77|5.49|4.91|4.2|4.09|3.8338|4.1031|3.8947|4.49|4.75|5.24|5.75|5.1|5.15|4.37|5|3.3894|3.967|4.055|3.83|4.7|2.66|2.935|3.235|
2020-10-24 15:44:50|pink_usa_0850|ALFFF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.206|0.195|0.15|0.249|0.455|0.616|0.7874|0.7348|0.765|0.765|0.765|0.765|0.765|0.765|0.765|0.765|0.765|0.765|2.4|2.39|2.81|2.81|2.56|2.84|3.42|2.2301|2.06|1.9154|2.1593|1.95|2.0248|1.7|1.55|1.23|1.4767|1.41|1.28|1.126|1.21|1.1309|1.27|1.1664|1.09|0.96|0.8745|0.8398|0.25|0.52|0.63|
2020-10-24 15:44:51|pink_usa_0851|FBASF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.5281|3.01|3.361|3.18|2.74|3.26|3.24|3.5389|3.2554|2.91|2.744|2.3923|2.2176|2.18|2.255|2.0753|1.84|1.4983|1.715|1.84|1.65|1.49|1.46|1.467|1.4|1.1715|1.4358|1.35|1.33|1.6196|0.78|0.79|0.945|
2020-10-24 15:44:52|pink_usa_0852|TSSLF|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.57|0.58|0.49|0.72|0.748|0.765|0.715|0.73|0.695|0.7|0.56|0.645|0.6|0.6775|0.7248|0.61|0.59|0.9|
2020-10-24 15:44:53|pink_usa_0853|MHSDF|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.45|0.95|1.4491|2.45||2.8|2.4|||2.3408|3.35|||2.22|2.1|2.5||3.35|3.0336||3.54|4|4.22|4.7066|3.5893|4.34|4.09|3.61|3.57|4.2|4.116|3.9802|3.07|3.8925|4.156|4.03|4.31||4.4938|4.7539|4.6482|3.55|4.2591|3.9|4.0356|2.23|2.8729|2.83|
2020-10-24 15:44:54|pink_usa_0854|PUODY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.65|22.4|27|30.05|37.4|43|49.45|42.58|57.55|68.91|82.47|97.6|77.38|82.55|82.81|96.91|102.5|137.11|159.53|191.46|196.8|240.761|276.25|272.89|273.75|231.96|219.65|218.29|224.6|222.68|254.06|229.25|224.5|157.97|219|212.44|211|202.5|197.75|187|210.59|198|204.37|188.84|175|206.92|122|142.25|137.4|
2020-10-24 15:44:55|pink_usa_0855|GRPBF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.29||1.9987|1.999|2.62|2.2026||2.14|1.9409|1.3|1.8352|1.8625|1.73|1.4472|1.34|1.075|1.155|1.15|1.33|1.27|1.1651|0.8|0.4703|0.527|0.6137|
2020-10-24 15:44:56|pink_usa_0856|GNMLF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.95|2||2.22|2.33|2.3318|2.72|2.57|2.54|2.78|2.44|1.6|1.11|1.09|0.815|0.768|0.779|1.0714|1|0.945|1.15|1.43|1.07|1|1.07|0.9|0.8|0.5138|0.565|0.565|0.92|0.9757|0.76|0.8822|0.88|
2020-10-24 15:44:57|pink_usa_0857|DBMBF|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.1073|2.26|2.22|1.7108|1.91|1.86|2.05|1.752|1.5856|1.52|1.3771|1.32|1.2957|1.26|1.22|1.22|1.0158|1.1163|1.1709|1.27|1.05|1.05|1.0842|1.2172|0.9531|1.1|1.11|1.25|1.43|0.7828|1.0744|1.15|
2020-10-24 15:44:57|pink_usa_0858|VESTF|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.118||1.9534|1.94|1.8245|1.9841|2.17||1.8223|1.8097|||1.36|1.5539|1.4782||1.0547|1.437|1.43||1.25|1.5268|1.4|1.4|1.332|1.4728|1.5094|1.5|1.66|1.15|1.15|1.5219|
2020-10-24 15:44:58|pink_usa_0859|ALSSF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.4485|0.39|0.285|0.54|0.6186|0.7797|1.12||0.9|1.02||1.11|0.9766||1.48||1.63|2.15|3.05|2.94|3.03|3.2242|3.58|3.69|2.95|2.7408|3.0537|3.2|3.2457|3.44|3.7988|3.73|3.5801|2.78|3.34|3.98|3.69|3.235|3.53|3.38|3.49|2.64|2.164|1.9625|2.33|2.7|0.588|1.01|0.962|
2020-10-24 15:44:59|pink_usa_0860|GUZOF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.23|2.39||2.29|2.1499|2.2|2.3|2.22|2.11|2.04|1.19|1.4872|1.84|
2020-10-24 15:45:00|pink_usa_0861|CADGF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.152||0.43|0.44|0.4273|0.4503|1.12|0.74|0.85|0.95|0.865|0.845|0.4885|0.37|0.41|0.46|0.78|1.2|2.08|2.07|2.2888|2.29|2.09|2.0201|1.9|1.5529|1.35|1.07|1.0471|0.85|1.12|1.28|1.27|1.0508|1.22|1.45|1.2|1.14|0.82|1.13|0.92|1.0487|1.41|1.2791|1.11|1.1|0.5572|0.536|1.08|
2020-10-24 15:45:01|pink_usa_0862|CRQDF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.9657|2.2|2.5326||2.1986||2.04|1.7793|1.79|1.2703|1.4204|1.8716|1.5318|1.3497|1.424|1.4239|1.12|0.8819|0.9792|1.2|1.06|1.165|0.6016|0.463|0.5496|
2020-10-24 15:45:02|pink_usa_0863|GTMAY|price_next_month||||||||||||||||||||||||||||||||||||||38.75|45.625|50.625|44.375|40.625|45.625|50.625|35.625|36.25|35|26.25|28.75|34.375|31.25|40.625|37.5|28.125|29.375|26.875|21.25|29.375|30.94|29.375|35.94|34.6875|22.1875|33.75|28.75|26.5625|13.75|27.1875|24.375|35|48.75|57.8|69.7|35.25|39.8|45|54.5|31.05|33.65|21|15.25|11.65|16|20.35|14|10.15|12.25|16.3|14.95|18.4|18.75|24.2|25|14.65|12.2|15.2|14.7|17.1|15.35|11|9.5|6.75|4.1|4.75|3.9|4.85|3.7|3.29|2.86|2.07|2.75|2.49|2.2|1.8|1.75|1.67|2.09|1.15|0.7|1|0.83|0.814|0.88|0.99|0.88|1.16|1.95|1.46|1.17|1.35|1.36|1.05|1.12|0.98|1.906|1.31|1.396|1.42|1.23|0.95|0.92|1.44|1.54|1.8|1.67|1.7|1.59|1.4|1.04|0.92|1|
2020-10-24 15:45:04|pink_usa_0864|SPKKY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||19.6303|19.4542|23.5035|22.5796|23.3718|24.6042|23.7676|25.9246|29.3134|28.5211|25.3521|28.4775|27.4211|25.5282|26.981|24.5598|23.2394|27.2007|29.0053|25.132|22.8873|23.5915|23.8996|18.1338|12.632|14.7887|15.2113|12.4155|10.5845|12.9859|12.2324|12.5282|13.8732|13.6127|15.1197|16.6479|16.8662|21.1268|19.9859|21.9225|22.3873|24.7535|25.0493|24.1901|23.0775|21.8803|20.5634|14.2958|17.4366|19.3521|20|19.5141|16.79|15.87|14.69|13.77|6.96|6.73|8.01|9.31|8.96|8.37|7.83|7.22|7.82|8.86|8.73|11.41|10.24|8.77|10.78|10.69|9.75|10.128|11.11|8.95|9.6|9.43|11.8|11.955|12.29|11.89|11.14|9.73|11.32|10.85|12.88|14.23|13.02|12.791|12.72|13.99|12.52|13.264|12.14|13.14|12.935|14|12.195|13.1|14.25|14.86|13.36|16.15|15.26|
2020-10-24 15:45:06|pink_usa_0865|NZTCF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.31|1.23|1.58|1.69|1.86|1.87|1.57|1.45|1.57|1.64|1.51|1.97|1.9802|1.5335|2.06|1.93|1.91|1.76|1.8|1.716|1.95|1.91|2.08|2.344|2.29|2.43|2.25|1.86|1.97|2.19|2.41|2.51|2.606|2.31|2.5|2.764|2.62|2.57|2.4|2.53|2.64|2.65|2.425|2.66|2.751|2.95|2.576|3|3.02|
2020-10-24 15:45:08|pink_usa_0866|RTBRF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3|0.37|0.365|0.64|0.85|1.23|1.4|1.6|1.91|1.93|1.77|1.93|1.73|1.59|1.53|1.7|1.97|2.17|2.36|2.3|2.41|2.371|2.48|2.8985|2.65|2.84|3.08|2.87|2.6|2.84|3.26|3.93|4.03|3.47|3.8|4.545|4.848|5.1125|5.16|5.33|4.96|5.58|5.6|6.26|6.86|9.27|5.83|7.94|7.62|
2020-10-24 15:45:09|pink_usa_0867|ANZFF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.6|0.52|0.575|0.62|0.94|0.885|0.88||1||0.83|0.865|0.88|0.695|0.73|0.7|1.03|1.04|1.29|1.14|1.17|1.39|1.77|1.9|1.59|1.98|2.08|1.79|1.7|1.96|2|1.4|1.39|1.43|1.79|2.5|2.46|2.24|2.34|2.21|2.03|2.15|1.85|1.79|1.81|1.97|0.525|0.9399|0.9075|
2020-10-24 15:45:12|pink_usa_0868|CHRYY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.2|12.19|14.18|12.69|13.42|12.46|11.69|9.82|11.25|5.76|7.43|7.5|7.01|10.104|10.69|9.88|8.3|12.88|13.4|14.93|13.68|14.1|14.7911|16.61|13.57|14.65|14.05|13.75|15.53|15.63|19.8|18.5|15.5|20.15|20.02|22.89|28.7444|
2020-10-24 15:45:13|pink_usa_0869|ACOPY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11|11|9.01|10.05|11.43|12.95|10.29|
2020-10-24 15:45:13|pink_usa_0870|PHPYF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.3125|1.1875|1.77|1.53|1.6916|1.2901|1.31|1.55|2|2.92|3.1|2.93|2.75|2.06|2.11|2.4804|2.053|2.7|2|5.96|5.6001|
2020-10-24 15:45:14|pink_usa_0871|ANZLY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.54|12.47|11.25|11.74|10.945|10.015|11.01|8.46|8.875|8.95|9.8|3.07|4.23|4.12|
2020-10-24 15:45:15|pink_usa_0872|FSPKF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.55|1.76|1.75|1.86||2.42|2.56|2.15|2.21|2.4|2.48|2.36|1.9|1.78|1.84|1.55|1.81|1.98|2.15|2.71|3.05|3.25|3.56|4.16|4.07|4.7|4.94|4.84|4.45|5.708|6.87|7.01|7.1|5.9093|6.87|8.01|8.98|10.136|9.2|10.47|10|8.3|10.66|9.96|10.76|14.23|17.9|23.27|22.05|
2020-10-24 15:45:16|pink_usa_0873|ACKDF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.0444|1.2222|||1.6667|1.5778|1.8|1.9556|1.9444|2.1667|1.8444|2.1333|2.2444||2.3444|2.5556|2.7|2.4556|3.0556|3.3333|3.598|3.402||3.37|3.25|3.41|3.4|3.71||4.91|4.53|5.01|4.98|5.08|4.63|4.54|4.37|4.64|5.05|4.79|5.47|6.54|6.185|5.8946|2.85|4.09|4.83|
2020-10-24 15:45:17|pink_usa_0874|AUKNY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.87|16.95|16.61|17|16.02|18.5901|21.99|23.46|26.11|21.45|23.181|25.87|23.36|23.45|22.31|22.57|23.83|24.88|27|33.02|28.635|30.415|15|22.99|23.1|
2020-10-24 15:45:18|pink_usa_0875|RYHTY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.5|||30.9|33.7|36.56|38.1|30.2|32.96|30.93|28.11||26.97|29.05|34.75|33.5|29.95||32|30.77||40.5|41.72|45.37|38.16|42.54|38.7|43.61|56.2|26.24|42.56|45.67|
2020-10-24 15:45:19|pink_usa_0876|SARDY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.35||||17.61|17.61|17.61|17.61|17.61|17.61|17.61|17.61|17.61|17.61|17.61|17.61|17.61|17.61|17.61|17.61|17.61|19.09|
2020-10-24 15:45:19|pink_usa_0877|VETTF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.2183|||1.33|1.45||1.66|1.8|1.93|1.95|1.98|1.85|2.2|2.1|2.36|2.31|2.4|2.03|2.14|2.08|2.05|2.15||2.1|2.41|2.28||2.07|2.41|||||||2.45||2.12||2.12|2.41|2.41|2.22|2.55|2.1|2.1|2.96|
2020-10-24 15:45:20|pink_usa_0878|TELNY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.3127|4.2167|3.9667|3.6667|4.3667|3.8667|3.37|3|3.9167|3.3667|4.33|4.8633|6.6997|6.7533|6.87|7.8703|9.01|9.3133|7.8503|8.9667|10.0833|11.1867|12.2767|13.2633|18.7733|18.1433|19.2|21.02|23.7167|19.8|18.01|10.35|6.93|5.4533|7.5667|12.2167|14.1333|13.6733|14.6|15.5|15.65|16.8767|14.95|15|16.0667|18.2267|16.3633|19.6667|20.6433|22.2233|20.08|23.11|23.2267|21.8867|23.2933|20.68|19.55|21.371|20.9567|20.0533|16.1567|16.7|16.235|16.52|15.26|16.315|16.435|20.89|21.75|23.02|21.64|18.44|20.245|20.165|21.22|19.96|17.99|15.04|14.7|17.8025|
2020-10-24 15:45:23|pink_usa_0879|DNHBY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.57|13.658|16|14.689|9.32|9.85|12.7765|9.4|12.175|12.95|15.1975|14.865|15.54|17.745|17.15|18.309|17.565|13.6785|16.75|15.655|14.007|11.779|11.246|11.3815|13.665|15.04|15.815|17.25|20.02|18.825|19.48|19.755|20.705|15.985|19.19|19.09|16.685|18.88|10.48|13.77|13.79|
2020-10-24 15:45:24|pink_usa_0880|DNBHF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.6|3.65|4.95|6.9|11.8|11.49|11.75|10.7|13.61|14.06|15.65|14.59|10.11|9.52|12.51|10.08|12.75|12.98|14.76|14.9|15.57|17.51|17.73|18.585|17.88|13.5|16.28|16.26|14.85|11.54|11.47|11.29|13.64|15.07|15.67|16.8|20.06|18.85|19.3175|19.9702|20.47|16.23|18.78|19.16|16.57|18.95|10.8125|13.72|13.81|
2020-10-24 15:45:25|pink_usa_0881|YARIY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.675|4.19|5.25|5.9|7.6|8.425|8.875|7.425|8.075|6.825|7.475|11.275|13.1|14.75|16.09|23.455||28.7|12.625|12|11.47|13.1|16.205|24.25|20|14.97|23.975|28.3|25.64|28.585|20.7|21.41|22.52|22.265|24.65|24.89|23.225|19.79|19.69|20.995|21.895|24.8075|23.045|22.125|26.885|25.1075|21.685|21.025|19.175|15.635|16.805|20.01|19.93|18.8495|22.7725|47.285|40.9|20.29|23.185|20.635|21.23|23.53|21.52|20.13|17.48|17.73|18.74|
2020-10-24 15:45:27|pink_usa_0882|ORKLY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.75|16.75|14.875|19.25|16.75|18.25|16||17.045|16.5|18.25|19.2|16.5|17.75|14.75|17.4|19.75|23.35|28.3|25.085|26.85|32.82|36.75|36.25|37.35|39.75||43.05||54.3|72.15|19.75|17.4|15.95|13.6|11.75|7.65|6.95|7.45|6.85|10.05|10.1|8.85|7.75|9.64|9.64|10.07|9.69|8.2|7.45|7.48|7.01|7.91|8.85|8.11|8.4|7.4|7.56|8.6|8.92|8.19|6.49|8.06|7.64|8.03|7.675|8.82|8.63|9.885|8.96|8.91|10.09|10.543|10.49|10.705|8.86|8.08|7.945|7.625|9.01|9.31|10.105|8.8|8.9|10.13|
2020-10-24 15:45:28|pink_usa_0883|YRAIF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.7|21.25|21.6|32.25|34.7|47.9331|43.5|33.7|43.35|52|52.15|58.4|35.4723|42.4135|44.8|43.15|50.65|49.65|45.55|39.4|41.7|42.25|44.266|49.3|46.7|44.6|52.75|49.8|44.15|38.5|37.2|31.77|33.6|41.31|41.06|39|46.98|48|41.34|40.5|49.22|38.75|41.15|46.0641|43.1|37.7|27.93|36.65|38.0949|
2020-10-24 15:45:29|pink_usa_0884|GJNSY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.9||14.25|14.15|16.65||15.5||21.05|18.84|19.95|15.61|17.52|15.98|13.55|15.2|16.18|16.55|18.93|16.5|15.61|17.46|18.03|19.81|18.51|16.51|16.96|15.4|17.2|20.04|19.97|20.35|17.45|18.43|20.79|
2020-10-24 15:45:30|pink_usa_0885|MHGVY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.435|11.39|13.71|13.3|13.83|11.61|11.25|13.25|12.91|15.71|16.48|18.11|17.88|15.095|16.745|20.02|16.7|20.495|20.65|23.46|21.43|22.25|24.105|22.66|26.06|15.17|18.69|17.82|
2020-10-24 15:45:31|pink_usa_0886|MNHVF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19|12|34.5|64.5|72|74.5|89|72|87|106|128|82.5|38|48|50.6|72.1|82|92.5|95.1|103|108|117|11.2|13.61|13.298|13.8|11.66|11.2|13.25|13.04|15.37|17.1|18.35|17.68|15|16.87|20|16.6075|20.6|20.2637|24.15|21.71|22.5|23.421|22.7074|25.98|17.43|19.06|17.7237|
2020-10-24 15:45:32|pink_usa_0887|TMRAY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.063|8.5|10|13.5|16.25|18.25|15|16.5|11.5|9.25|9.2|8.11|6.35|6.75|4.2|4.65|5.5|5.9|4.94|4.55|3.5|5.25|4.35|4.65|7.5|7.65||6.6||7.15|7.15|9|7.45|6.85|7.87|6|4.75|3.45|3.85|3.37|4.72|5.09|4.83|4.45|6.35|6.32|8.11|8.91|6.35|6.7|7.41|8.1|8.61|8.5|10.33|8.17|8.81|9.22|9.87|8.37|7.218|7.639|8.97|8.77|9.88|9.575|10.55|10.313|11.24|10.41|10.77|14.39|15.31|15.62|20.24|21|24.99|22.82|31.07|32.85|25.72|32.32|31.28|36.59|46.16|
2020-10-24 15:45:34|pink_usa_0888|SALRY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.07|10.5|10.9|12.89|9.039|11.85|14.27|
2020-10-24 15:45:35|pink_usa_0889|NSKFF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.4||18.18||||17.75|||18.4569||||22.69|22||20|16.8||15.41|17|13.9|15.604|16.47|15.3|15.8|16.7|20.2|24.5616|21.1|17.9573|13.01|15.8351|13.87|14.3|15.601|11.5|15.09|15.09|
2020-10-24 15:45:35|pink_usa_0890|ENTOF|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.1686|14.1686|14.1686|15|15|15|12.75|13.8059|
2020-10-24 15:45:36|pink_usa_0891|NDCVF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.9|3.85|3.45||2.5|||||2.67|3.2809||4.07|4.6|5.9786|5.35|5.67|6.45|7.24|6|5.29|4.6|5.5476|4|4.9|3.938|3.57|4.05|5.57|5.7854|5.863|5.91|5.145|3.2825|4.1725|4.22|5.5008|6.5|4.4|8.65|10.57|
2020-10-24 15:45:37|pink_usa_0892|ASTVF|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.05|3.11|3.96|3.86|4.1|4.74|5.28|6.3|5.65|5.7|5.48|5.9|6.54|6.2|6.16|5.6|5.2|6.29|5.9|8.22|8.45|8.5|8.88|7.4|9.2||8.2|9.5||14.9|13.13|12.5|10.5|9.75|9.78|7|7.55|8.35|
2020-10-24 15:45:38|pink_usa_0893|TGSNF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.35|6.5|8.25|9.4|15.15|20|17.5|12.52|14.7|22.45|27.15|28.5|16.28|23.79|27.75|26|33.85|32.9|38.45|33|29.49|30.3|31.9|31.7916|23.3077|20.84|22.99|22.4|20.12|15.47|16|16.6|21.28|24.67|20.22|20|23.92||29.6|39|32.75|29.8|28.75|25.8|25|30.85|14.6794|14.5|12.8|
2020-10-24 15:45:38|pink_usa_0894|TGSGY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.95|25.08|24.5|32.74|29.74|23.45|20.974|22.8|21.47|20.05|15.95|14.59|16.85|21.09|23.52|22.16|20.94|24.1199|25.59|27.15|36.645|37.44|24.65|28.01|27.46|25.5|32.2|13.8|16.15|12.25|
2020-10-24 15:45:39|pink_usa_0895|BRRDF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.0567|9.08|10.17|8.58|9.354|10.35|10.79|10.79|8.25|8.25|14.1741|
2020-10-24 15:45:40|pink_usa_0896|HXGCF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.465|0.645||1.714|1.43|1.045|1.3|1.15||0.75|0.5|0.6|0.575||0.695|1.02|1.16|2.35|2.55|4.92|6.08|5.81|4.45|2.94|3.31|3.0525|1.78|2.38|2.67|2.96|3.53|3.04|3.2|3.4|3.21|3.1801|2.83|3.39|3.09|2.88|3.85|4.22|3.4|4.1482|2.47|4.86|5.685|
2020-10-24 15:45:41|pink_usa_0897|ASCJF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.92|6.32|5.54|6.85|7.7665|7|6.5282|3.95|4.09|5.55|4|2.65|3.5|2.95|3.22|3.11|3.28|3.06|2.9|3.05|3.42|3.2|3.92|3.5|3.65|4.26|3.65|3.7665|2.142|2.93|3.07|
2020-10-24 15:45:42|pink_usa_0898|AVACF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.9797|21.1107|20.7133|24.5878|21.3591|14.0172|13.9082|17.0873|12.6366|11.3253|7.1031|3.0797|2.881|3.2|3.4|2.68|2.6213|2.7|2.821|2.63|2.4|1.41|2.03|2.72|3.95|6.45|2.12|1.89|2.701|
2020-10-24 15:45:42|pink_usa_0899|AYALY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.52|11.075|10.745|14|14.975|13.935|14.25|11.74|12.98|14.51|16|15.58|18.065|16.685|16.635|12.97|14.15|17.99|16.26|15.5|16.5|17.25|18.5|19.67|17.62|17.18|17.095|17.75|17.955|17.5|17.67|15.2|9.185|16.38|13.41|
2020-10-24 15:45:43|pink_usa_0900|JGSHF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.72|0.82|0.8915|0.975|1.04|0.98|1|0.885|1.14|1.18|1.32|1.49|1.55|1.48|1.47|1.49|1.32|1.85|1.66|1.47|1.53|1.67|1.67|1.51|1.51|1.1|1|0.98|0.98|1.34|1.4|1.5|1.06|1.18|1.2812|
2020-10-24 15:45:44|pink_usa_0901|BDOUY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.26|23.68|26.75|32.97|27.89|24.46|20.8|25.5|25.7|26.92|27.7|29.9|20.05|19.6|18.45|
2020-10-24 15:45:45|pink_usa_0902|PHTCF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.01|30|30|12.45|20.5|20|20.1|50|45.5|40|55|56.1||64.99||62.5|63.25|66.75|73.64||63.36||59.91|69.59|60|66.54|62.31|59.37|45.86||37.83|40.19|29.63|28.44|35.15|34.02|32.17|28|27.5|24.77|22.22|22.22|21.25|23.8|23.8|19.13|19.13|22|28.6|
2020-10-24 15:45:46|pink_usa_0903|UVRBY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.72|||29.2|31.78|38.37||50|48.43|40.21|43.3|40.38||43.11|37.45|32|36.23|32.1201|28.25|33.91|25.82|22.34|25.61|25.61|28.61|33.96|33|33|20.66|27.19|26.7|
2020-10-24 15:45:47|pink_usa_0904|BPHLY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||53|57.41|38.8|46|39.59|||41.82||||35.095||39.7||39.7|39.7|37.89|37.89|37.89|37.89|37.89|37.89|37.89|37.89|31.65|31.15|34|39.86|24.77|27.64|27.9075|
2020-10-24 15:45:48|pink_usa_0905|GTMEY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.56|36.95||||47.74|59.36|47.85||47.88|50.71|38.03|33.33|40.86|42.36|40.01|35.96|29.92|30.73|40.29|36.626|37.31|43.2|34.48|40|38.32|42.52|41.97|
2020-10-24 15:45:49|pink_usa_0906|SMGBY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8|9|11.15|12|14.5|14.8|16.1|13|17|42.25|39.15|29|25.33|26.85|26.25|27.8|25.86|26.16|28|20.1|17.5|15.46|17|19.17|16.46|16.5|15.8|13.28|11.09|10.8|16.09|17.02|16.56|19.65|21|19.74|18.96|21.78|25.958|25.47|31.45|28.25|33.25|34.16|32.07|32.31|18.5|19.55|19.68|
2020-10-24 15:45:50|pink_usa_0907|JBFCY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.5|12.75|11.98|16.6|15.78|14.92|16.231|17.14|18.14|19.14|17.42|16.68|17.73|19.45|19.59|20.85|14.52|16.1|16.3|19.168|20.295|22.85|19.5|19|22|23.94|22.63|17.1|17.4|7.95|11.75|11.843|
2020-10-24 15:45:51|pink_usa_0908|PGCMF|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.84|0.92|0.83|0.97|0.88|0.997|0.807|0.73|0.88||0.77|0.741|0.7|0.894|0.9625||||0.93|1.13|0.99|0.85|||0.835|0.93|0.93|0.91|0.75|0.76|0.765|0.99|
2020-10-24 15:45:52|pink_usa_0909|MGAWY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.29|||29|21.8||15.24|19.28|20.68||14.45||17.64|20.4|19.95|18.08|16.25|15.98|17.66|21.4|23.76|17|15.7053|9.31|11.9975|11.28|
2020-10-24 15:45:52|pink_usa_0910|RRETY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.35|15.19|16.61|14.06|16.92|18.93|16.12|16.02|14.02|16.12|18.07|16.22|14.49|15.55|17.72|20.96|19.99|16.61|15.07|14.68|15.32|15.39|14.95|15.3|14.25|8.66|14.3|13.5|
2020-10-24 15:45:53|pink_usa_0911|ALGGY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.6543|26.1|28.88|27.3|29.57|32.99|34.3|29.815|25.75|30.75|24.77|17.36|17.25|18.35|16.55|16.4|13.1|13.122|14.26|17.04|16.18|13.1|10.91|11.11|11.87|14.7|15.17|11.84|11.8|6.62|6.79|7.0825|
2020-10-24 15:45:54|pink_usa_0912|DMCHY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.779|||2.5|3||2.9|4.5|2.01|2.81|2.84|2.84|2.09|1.65|1.65|1.08|0.84|0.75|
2020-10-24 15:45:55|pink_usa_0913|DLNDY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.4164|4.94|4.8|5.4|5.87|5.69|6.24|5.94|5.13|5.44|5.8|4.84|4.26|5.37|5.47|5.1|4.2|4.53|2.6|2.72|2.9|
2020-10-24 15:45:56|pink_usa_0914|ASOZY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.25||||14||14.4|15.5|16.21|15.81|12.82|13.04|13.46|15.32|15.36|13.96|13.4|15.49|14.35|13.38|13.22|13.89|13.22|12.95|12.18|14.41|12.26|11.41|11.23|12.44|13.12|11.948|13.46|16.75|15.2025|18.97|
2020-10-24 15:45:57|pink_usa_0915|EDPFY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.375|35.125|39.375|52|46.25|51|44.25|38.5|34.625|31|35.375|37|33.563|29.625|33.875|28.6|23.8|25|20.95|21.3|19|15.18|16.89|17.83|22.63|23.91|26.85|29.1|28.09|28.97|29.9|28.24|24.94|27.19|31.83|39.46|38.12|43.26|50.15|54.96|55.85|60.25|66.2|63.55|54.6|30.95|35.9|35.87|39.9|47.6|45.1|40.2|31|36|35.67|40.39|36.33|32.88|31.94|26.59|24.37|27.09|31.05|31.81|30.05|33.47|36.18|44.69|49.11|41.49|39.29|39.25|37.01|38.404|34.7|33.64|29.96|31.24|30.325|33.55|32.57|36.695|35.41|38.84|40.48|35.66|35.245|39.6|37.905|39.6125|42.86|40.9|50.71|54.48|
2020-10-24 15:45:59|pink_usa_0916|JRONY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.15|9.5|13.09|17.4|20.35|19.55|18.45|28.15|29.45|32.75|39.55|32.1|33|39.56|32.25|35.65|38.91|39.95|41.7|39.009|38.75|32.93|32.7|20.935|18.385|26.28|24.35|28.3|24.96|32.6|31.06|35.07|34.1|35.38|40.1099|36.96|38.75|35.92|28.66|30.05|23.64|29.27|31.22|34.47|32.7|34.4|33.405|33.04|
2020-10-24 15:46:00|pink_usa_0917|GLPEY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.65|||8.5|7.85|10.135|9.902|10.55|11.95|10|8|7.75|6.45|8.29|7.96|7.54|7.36|8.39|7.78|8.56|9.09|7.635|5.075|5.62|5.42|5.64|5.34|6.005|6.81|6.83|7.4|7.6|7.5|8.76|9.455|9.47|9.755|9.66|8.23|7.9|7.64|7.39|8.74|5.51|5.89|4.88|
2020-10-24 15:46:01|pink_usa_0918|CTTOF|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.4937|3.533|3.533|2.24|3.54|2.25|2.4397|2.97|
2020-10-24 15:46:01|pink_usa_0919|SBRCY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.1351|7.82|10.53|13.22|11.4|11.79|13.05|12.4|11.27|12.14|12.17|9.46|10.34|7.76|3.91|5.06|4.97|5.095|5.63|6.5|8.65|9.58|11.91|11.87|10.42|14.15|17.74|18.24|14.19|12.345|11.1|13.535|15.45|13.87|16.85|9.69|11.9|11.67|
2020-10-24 15:46:02|pink_usa_0920|OGZPY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.875|20.75|22.1|21.6|21.13|21.3|22.35|28.95|||8.65|8.365|8.55|9.025|13.05|13.275|12.045|9.675|10.9385|13.415|16.74|14.6|9.62|11.23|11.61|9.88|10|9.91|8.33|6.56|9.37|8.29|7.49|8.93|6.76|4.5595|5.5346|4.98|4.5|3.65|4.46|4.25|4.3|5.178|4.411|4.04|4.15|4.89|4.825|4.685|4.985|4.788|4.73|7.87|6.8|8.225|4.82|5.57|4.3|
2020-10-24 15:46:04|pink_usa_0921|LUKOY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.938|13.878|15.625|13.188|15.313|10.063|8.875|45.25|38.25|55.45|58.5|69.25|63.25|60.7|55.8|79.6|84.79|24.263|30.7|26|32.625|29.85|36.463|39.85|57.37|64.8||84.55|86.25|82.75|83|77.3|88.4|86.25|85.9|96.9|38.8|35.85|42.8|42.5|56.5|57.95|60.25|54.35|58.8|59|72.65|63.85|48.45|55.8|62|54.87|62.67|66.4|61.95|57.57|63.45|59.1|54.8459|61.35|49.8|40.2|50.7662|42.98|34.95|29|39.15|43.61|48.7|56.195|54.205|47.18|52.39|63.73|68.25|70.185|74.835|75.75|90.7|84.65|82.68|104.72|66.01|71.5|56.61|
2020-10-24 15:46:06|pink_usa_0922|NOVKY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||110.0013|123|108.926|123.7854|141|122|105.2|123.135|104.0053|77.6|97.6|103|82.5|72.4|86|||128.1119|123|110|116|124.5|142.25|155.5|179.5|178|171.5|207|202|210|130|145.5|142|
2020-10-24 15:46:06|pink_usa_0923|SGTPY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.25|2.25|2.61|2.65|3.91|5|5.75|4.15|4.92|5.16|6.19|4.95|4.18|5.24|7.1|5.95|6.77|6.83|6.99|6.2|7.286|7.54|7.4|8.19|6.95|4.85|8.21|7.66|5.86|5.95|6.7|6|4.56|5.43|5.67|4.81|5.115|5.095|5.06|5.04|5.5|5.67|6.15|6.84|5.67|6.11|4.82|4.95|5|
2020-10-24 15:46:07|pink_usa_0924|SGTZY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.95|5.5|6.59|6.57|8.75|9.45|10.05|8.6|9.69|10.86|11.35|10.06|8.03|8.15|10.15|8.785|9.23|9.43|8.87|7.65|8.8|8.26|7.37|7.69|6.64|4.06|6.72|5.6|5.56|4.63|5.54|5.016|4.66|5.33|5.1301|4.3899|5.03|4.8|4.87|4.59|4.17|3.8293|3.84|4.13|5.36|8.21|4.39|5.43|4.47|
2020-10-24 15:46:09|pink_usa_0925|GZPFY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8|11.6|13.4|14.41|23.34|28.6|27.15|18|19.2|21.21|26.46|23.42|16.64|23.44|26.4|23.62|24.95|24.55|20.75|17.92|22.3175|22.58|20.44|21.79|19.39|11.36|14.0001|12.05|12.08|10.58|10.98|12.65|13.943|18.834|17.45|15.5|19.611|21.41|25.48|25.25|28.2|24.91|24.46|32.25|32.28|34|19.16|23.05|18.45|
2020-10-24 15:46:10|pink_usa_0926|OAOFY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.95|33.77|30.75|32.75|34.85|45|42.37|22.58|31.6|39.77|34.71|42.81|45.59|39.5|36.25|40.99|37.5|33.88|40.82|36.21|21.71|32.0159|31.45|31|25.475|30.92|29.86|31.45|44.015|37.54|38.03|43.16|52.91|63.1|63.7|73|64.925|67.42|74|63.85|75.875|46.0875|47.25|36.25|
2020-10-24 15:46:11|pink_usa_0927|ROSYY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.688|19.625|12.125|1.75|5.125|4.75|11|5.125|14.75|21.625|14.125|9|5.4375|4.25|5.02|2.92|6.2|7.27|6.8|5.95|7.68|7.97|9.98|10.71|13.29|15.66|12.07|13.9|10.89|12.91|12.54|15.36|14.28|19.8|28.88|30.5|45|51.89|58.1|64.15|71.92|71.63|72.52|44.1|54.56|54.26|28.78|30.49|27.86|29.1056|21.7|27.4|30.1|35.7|40.39|27.58|29.45|28.73|21.97|26.14|25.334|24.15|18.81|19.234|19.61|14|15.65|14.95|9.05|9.52|9.18|8.8|7.15|8.9|8.42|7.7|8.54|8|6.86|7.07|6.55|6.37|6.865|6.37|6.05|6.48|7.16|7.67|7.5|6.45|7.51|7.26|
2020-10-24 15:46:13|pink_usa_0928|RSHYY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.3|5.3|6|5.34|5|3.25|3.25|3.68|2.53|2.71|2.49|1.77|1.51|1.6|1.69|1.57|1.93|1.735|0.8858|1.05|0.9695|0.99|0.974|0.9475|0.9223|1.226|1.53|1.6799|1.3|1.44|1.25|1.21|1.03|0.88|0.7074|0.7149|0.876|0.811|0.869|0.748|0.94|0.93|
2020-10-24 15:46:14|pink_usa_0929|NILSY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.91|17.025|21|21.3|17.07|21.75|24.25|33|49|72.35|82.75|56.25|66|51.65|60|65.25|86.25|86.2|97.5|134|122.75|144.35|197.25|224.5|288.15|266.5|27.8|22.2|6.5|5.87|6.9|7.59|11.8|16.1|19.35|16.05|17.81|23.98|27.5|26.8|19.3|16.55|18.65|15.91|16.18|19.85|16.47|13.79|14.74|15.51|16.9|21.3|17.63|15.92|18.463|16.44|14.635|11.12|12.44|14.28|15.765|17.52|16.03|14.245|17.71|20.43|18.79|18.82|17.09|19.825|22|22.62|25.51|32.235|24.59|26.24|24.12|
2020-10-24 15:46:16|pink_usa_0930|AUCOY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.15|7.32|8.96||11.11|11.81|18.03|10.81|10.96|13.27|11.822|11.3|12.86|10.28|8.68|8.25|11.03|11|12.6|14.3|15.52|17.86|20.17|20.67|
2020-10-24 15:46:16|pink_usa_0931|DBSDY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||44.25|58.5|49.75|50|44|49|35.5|26.87|23.75|29.625|31.5|29.5|24.25|25.1|20.95|24.45|30.3|36.9|34|35.5|38|39.45|36.05|33.95|37.4|41.55||45.8|53.1|58.95|59.4|60.8|61.3|56.9|56.09|55.2|39.5|27.25|24.05|31.9|37|43.41|42.3|42.38|44.29|45.8|46.75|47.97|33.6|37.15|43.61|44.22|46.54|48.09|51.56|51.17|51.94|54.63|52.35|54.59|57.37|60.5|60.74|62.08|47.6|42.71|44.38|47.1|44.52|50.01|55.2|60.22|62.36|79.81|83.51|77.93|75.085|72.25|79.36|75.25|70.8|76.8|52|62.15|60.1|
2020-10-24 15:46:18|pink_usa_0932|OVCHY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.43|12.75|||14.39|15.2|15.25|12.09|12.32|14.4|14.08|14.9|15.93|16.38|17.13||16.51|14.99|15.56|15.5|15.33||15.02|13.12|11.76|12.63|12.716|12.39|12.131|13.71|15.5175|16.485|19.145|19.18|16.87|16.23|16.73|17.25|17.085|15.67|16.18|12.3|13.16|12.54|
2020-10-24 15:46:19|pink_usa_0933|SGAPY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.65|26.8|27.15|28.8|25.8|20|17.85|16.96|20.25|22.26|22.2|22.5|21.87|23.52|23.82|23.9|25.8|24.79|24.62|24.44|26.31|25.9|27.6|29.5|29.02|30.14|28.83|29.36|31.14|29.76|29.13|32.275|32.04|27.945|24.46|28.385|30.44|27.765|25.51|27.315|28.34|27.265|27.1|26.05|23.055|22.69|21.5|23.39|26.16|23.05|24.86|19.3885|17.975|16.07|
2020-10-24 15:46:21|pink_usa_0934|SNGNF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.4|1.72|1.63|2.05|2.22|2.16|2.28|2.2565|2.45|2.42|2.38|2.46|2.39|2.42|2.5|2.57|2.602|2.696|2.86|2.89|2.95|2.85|2.918|3.0935|2.98|2.945|3.14|3.08|2.488|2.54|2.73|3.074|2.91|2.53|2.77|2.78|2.7075|2.7|2.536|2.312|2.35|2.1045|2.26|2.57|2.235|2.51|1.864|1.792|1.58|
2020-10-24 15:46:22|pink_usa_0935|UOVEY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.915|18.375|12|13.375|14|15.375|13.5|11.5|10.75|13.95|15.9|14.95|13.75|13.25|12.2|14.55|16.15|15.6|16.4|15.6|16.2|16.86|17.9|17|16.65|17.5||19.6|24.5|25.2|29.15|28.95|30.75|26.65|28.7|27.45|20.6|16.85|13.8|20.25|23.53|28.05|28.12|29.2|29|29.82|30.1|31.54|24.5|24|29.57|30.19|32|31.95|33.33|32|33.09|33.19|34.4|37.25|35.13|35.12|34.37|33.97|26.58|25.34|27.33|27.52|27.24|29.16|31.67|33.76|35.09|41.53|41.185|39.805|38.77|37.975|38.795|38.975|36.24|39.84|26.93|30.02|28.46|
2020-10-24 15:46:24|pink_usa_0936|ACDSF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.9372|0.958|0.8974|1.1167|1.2154|1.5071|1.3613|1.2835|1.5849|1.5363|1.5169|1.6141|1.4391|1.4391|1.5577|1.6822|1.8669|1.9058|2.0419|1.6919|1.7444|1.6627|1.7191|1.7794|1.6919|1.7502|1.7794|1.7502|1.6044|1.4921|1.6774|1.7261|1.7359|1.5018|1.7456|1.8432|1.9407|1.9699|1.9465|1.9212|1.8334|1.7846|2.0479|2.2332|2.2332|2.2|2.1|2.32|2.4|
2020-10-24 15:46:25|pink_usa_0937|SPXCY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||74.35|80.25|84.05|86.73|94.55|86.28||83.05||||86.63|87.75|92|78.89|78.12|85.87|86.04|81|75.5375|83.21|80.94|83.327|84.6|84.48|77.935|80.03|79.325|82.275|87.96|92.69|99.325|96.2505|88.54|100.77|
2020-10-24 15:46:26|pink_usa_0938|PTBRY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.86|11.78||||||||10||14.97|13|16.23|17.09|17.08|12.04|12.72|15.21|14.34|16.79|16.79|13.7|5.75|7.6|8.03|
2020-10-24 15:46:27|pink_usa_0939|GIGNY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.5|37.75|44.97|32.35|42.8|79|85.15|84.5|77.62|54|61.35|66.46|55.75|55.705|60|60.72|53.23|58.3699|58.09|51.69|53.39|43.291|39.91|34.67|33.24|27.54|26.165|31.72|27.8|27.8|33.875|39.2|43.84||49.3|41.04|44.34|38.43|36.37|39.64|33.75|32.36|33.62|23.82|27.945|24.61|
2020-10-24 15:46:28|pink_usa_0940|CDEVY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.85|5.375|4.4|4.05|4.85|4.625|3.3|3.45|2.35|3.55|3.35|3.15|2.4|2.5|1.95|2.4974|2.85|3.75|3.6|3.25|4|4.25|4.05|4.55|5.45|5.1||5.5|8.05|8.45|10.55|11.4|11.15|8.84|9.09|7.91|4.95|4.13|3.57|5.44|6.97|8.7|8.26|8.05|9.37|9.8|9.26|8.56|6.87|7.08|8.45|8.97|9.42|10.19|9.09|8.72|8.05|7.425|8.2|8.095|7.37|7.51|7.75|7.235|5.69|5.235|6.12|6.225|6.61|5.96|7.3|7.8|8.44|9.67|9.655|7.12|6.605|6.325|6.85|6.92|7|8.1725|4.85|6.31|5.585|
2020-10-24 15:46:29|pink_usa_0941|KPELY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.5455|5.8091|7.0091|8.0909|10.2727|10.9182|12.4091|11.1364|13.1364|16.1818|18.2|18.11|10.95|14.92|17.32|17.27|18.49|18.3|18.37|16.36|16.71|17.53|17.26|17.25|16.115|12.47|13.41|12.185|9.84|8.985|8.08|8.135|7.66|8.02|9.89|9.23|9.56|11.7|11.68|10.19|10.22|8.59|9.6375|9.98|8.55|10|7.65|8.6|6.575|
2020-10-24 15:46:31|pink_usa_0942|MAPIF|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.05|1.15|1.09|1.14|1|1.05|1.08|1.07|1.14|1.12|1.14|1.168|1.13|1.06|1.03|1.2|1.31|1.264|1.15|1.28|1.36|1.38|1.57|1.44|1.4|1.36|1.371|1.55|1.61|1.76|1.895|1.66|2.06|2.39|
2020-10-24 15:46:31|pink_usa_0943|CPAMF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.07|1.13|0.8819|1.09|1.26||||1.47|1.5|1.47|1.6|1.33|1.37|1.4466|1.54|1.68|1.76|1.76|1.62|1.6025|1.44|1.57|1.56|1.52|1.55|1.61|1.61|1.35|1.3|1.46|1.67|1.51|1.327||1.43|1.49|1.52|1.61|1.576|1.595|1.68|1.75|1.89|1.89|1.846|1.17|1.4|1.34|
2020-10-24 15:46:32|pink_usa_0944|JCYCF|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.9161|||22.3035||31.2563||31.5705|39.8322|33.9998|41.5704|39.9997|38.5338|41.4134|41.9893|43.1097|33.7694||30.9108|36.1987||33.4762|31.8846|31.6752|24.43|20.94|23.34|28.82|30.68||30.1|32|29.97|28.958|30.576|27.14|26.28|26.28|25.471|26.23|24.39|22.08|22.2262|11.35|15.61|13.07|
2020-10-24 15:46:33|pink_usa_0945|JCYGY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||60|54.65|58|75.43|72.54|78.99|70.85|77.8|83.27|80.2|83.89|68.65|56.72|57.56|71.69|69.6|63.73||63.87|50.36|42.51|48.19|66.42|57.7||59.93|67.75|63.1|57.68|60.7||48.6|48.51|48.51|48.51|53.08|43.53|44.16|27.78|27.93|26.41|
2020-10-24 15:46:34|pink_usa_0946|CPITF|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.0298||||||||||||||||||1.24|1.24|1.24|1.24|1.24|1.3|1.42|1.63|1.41|1.41|1.16|1.21|
2020-10-24 15:46:35|pink_usa_0947|UOLGY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.7|6|4.75|9.5|10|11.83|11.75|11.3|14.35|15.08|15.41|15.84|12.65|12.74|14.68|15.74|18.73|19.786|22.58|21.02|20.1|18.99|19.6|20.66|20.12|20.75|23.052|19.89|16.81|16.93|17.17|16.86|16.6|16.59|20.14|22.04|26.47|28.25|26.78|21.53|19.92|17.45|21.61|22.88|21.69|23.56|18.62|19.96|20.1313|
2020-10-24 15:46:36|pink_usa_0948|SINGY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.2649|14.5|17.85|19.2|21.45|22.65|21.2|25.35|23.5|21.5|23.34|16.96|15.98|17.1403|16.72|17.5|17.95|17.64|15.51|16.22|15.97|16.29|16.725|15.1|17.16|17.77|15.77|15.17|15.13|16.65|15.81|15.21|13.38|14.63|14.66|14.77|16.215|16.435|14.88|14.14|13.63|14.25|13.5692|13.42|13.36|7.74|5.53|5.075|
2020-10-24 15:46:37|pink_usa_0949|SPASF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.01|0.92|0.78|1.47|1.5|1.91|1.87|1.96|2.18|2.18|2.02|2.11|1.59|1.75|1.95|2.12|2.15|2.3425|2.46|2.59|2.8029|2.55|2.41|2.53|2.4|2.28|2.21|2.72|2.65|2.62|2.96|3.03|3.68|3.345|3.48|3.63|3.42|3.842|3.81|3.65|3.75|3.25|3.68|3.74|3.5|3.66|2.07|2.07|2.2|
2020-10-24 15:46:38|pink_usa_0950|SRHBY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.5|12.85|12.75|14.6|13.65|15.01|17.15|16.9|20.1|20.65|21.57|23.05|22.25|22.68|24.87|28|30.05|30.73|34.95|33.8|34.62|33.44|33.36||31.8|30.6|31.5|29.1|25.55|24.63|24.99|28.56|23.42||20.16|19.14|19.35|21.76|17.82|12.35|14.08|12.67|11.76|11.05|9.76|10.14|9.68|9.414|8.8|
2020-10-24 15:46:39|pink_usa_0951|IGGGF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.42|1.8|1.3|1.17|1.32|1.224|1.27|1.31|1.51|1.17|0.64|0.725|0.55|0.85|1.02|
2020-10-24 15:46:40|pink_usa_0952|GARPY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||54.25|50.45|48|56.1|63.02|57.7|54.4|54.55|47.21|44.96|42.25|43.28|45.85|44.24|39.85|34.41|30.64|29.76|26.27|22.81|30.77|26.41|26.645|29.425|26.825|27.5|28.39|27.49|27.46|22.42|19.05|16.68|21.4804|19.55|15.5|17.15|10.2|10.535|10.81|
2020-10-24 15:46:41|pink_usa_0953|ACNDF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.785|0.685|0.325|0.34|0.385|0.49|0.645|0.745|0.69|0.65|0.82|0.77|0.735|0.745|0.6|0.52|0.63|0.58|0.62|0.57|0.68|0.55|0.51|0.5394|0.605|0.71|0.59|0.65|0.7|0.675|0.62|0.577|0.67|0.71|0.775|0.7|0.795|0.8183|0.81|0.8625|0.765|0.7359|0.77|0.76|0.8725|1.015|1.05|1.11|0.74|0.93|1.045|
2020-10-24 15:46:42|pink_usa_0954|BWLLY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.11|3.5|||4.76|3.9||4.4|3.75|4.54||3.32|2.56|4.43|4.39|8.25|2.75|3.4275|4.49|
2020-10-24 15:46:43|pink_usa_0955|PEFDF|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.65||1.88||3.17|3.48|3.24|2.85|2.56|3.11|3.11|3.098|2.835|2.84|2.53|1.858|1.448|2.018|1.98|1.44|1.56|1.56|1.382|1.092|1.12|1.07|0.8649|0.79|0.9402|1.02|0.955|0.86|0.72|0.71|0.4057|0.5505|
2020-10-24 15:46:44|pink_usa_0956|XPPLF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.15|1.81||4.65||7.35||11.7|16|20.25|27.15|25.25|15.65|12.78|16.97|15.24|16.6|16.8|18.9|20.65|25.6||27.37|25.55|25.0276||||21.75|21.83||20.74|||26.75|34.6|44.75|43.5016|46.6|47.3|34.4116|30.52|26.0785|28.3902|28.6|36.6966|23.5|44.3383|58.4|
2020-10-24 15:46:45|pink_usa_0957|NAPRF|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.85||34.7|52|59.1422|53.9215|54.9308|43.2256|42.9015|58.8303|53.45|62.78|63.2091|60.55|79.75|92.35|101.55|106.35|119.6|109.92|128.29|157.8|144.65|132.66|129.71|138.11|152|167.42|146.59|174.29|189|230|301|249.25|245|213.5|197|242.25|247.13|152.4|168|134|191|177.9|
2020-10-24 15:46:46|pink_usa_0958|NPSNY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3857|0.3646|0.4688|0.6429|0.9015|0.933|0.9933|1.1024|1.7074|1.5811|1.6958|2.0103|2.5369|2.8664|2.2018|2.2633|3.2357|3.4258|3.5147|4.0002|3.2617|2.7899|2.6189|2.3386|2.5027|2.6134|3.6651|4.8385|5.6276|5.8191|4.6963|7.0841|8.1508|7.3644|7.8431|6.1746|6.057|7.6024|7.5422|8.3477|8.866|8.6923|10.0435|12.3438|14.0697|14.7411|17.0947|15.336|17.6076|22.3873|20.1034|19.689|18.29|19.5154|20.0761|22.3052|20.1581|24.3839|27.6935|32.9587|40.8975|33.6083|35.5502|28.6918|29.3483|33.3621|33.8202|29.31|33.1|27.31|39.31|36.44|
2020-10-24 15:46:48|pink_usa_0959|AULGF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||51.75|51.5|43.5|39.5|32|28.25|32.25||33.5|35.25|48|51.75|44.8|||31.825|45.28|47.755|40.25|32.132|37.5|36.29|34.5|35.75|43|52.85||47.65|37|44.5|48.3|37.25|47.45|43|35.75|34.55|19.6|25.95|30.6|38.5|45.25|44.15|40.85|39.05|45|47|48.9|42.06|41.52|41.05|34.19|31.15|33.18|31.55|22.25|13.57|12.81|11.51|18.42|18.14|12.28|8.73|9.75|8.7|9.34|10.15|12.91|16.75|16.18|10.07|10.67|9.47|8.92||8.62|8.09|8.08|12.04|14.06|18.4|19.2|21.47|17.76|29.15|28.7|
2020-10-24 15:46:49|pink_usa_0960|GFIOF|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.85|14.25|13|13|12.85|15.6|16.45|18.15|14.9|17.1|15.5|12.5||12.65|11.9|6.91|6.08|4.43|3.42|3.96|3.9|3.21|5.1|3.55|3.15|2.92|3.5|3.89|5.52||3.55|3.57|3.45|3.95|4.25|3.96|3.6|2.4|3.3|3.7|3.83|4.65|6.09|4.09|7.85|11.98|
2020-10-24 15:46:50|pink_usa_0961|APNHY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.58|||12.318||11.59|11.34|12.7763|14.97||14.8|19.21|20|22.58|27.38|24.74|26.5|28.08|32.955|34.85|33.0686|30.63|21.881|17.2001|21.65|26.06|23.63|20.54|20.3|22.24|22.87|22.35|21.6|19.51|11.235|9.6|7|7.203|5.83|8.37|5.71|8.67|7.03|
2020-10-24 15:46:51|pink_usa_0962|NDBKY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8|10.62|9.03|12.775|15.9|17.475|19.525|16.91|21.5|19.965|21.37|21.64|16.67|17.96|20.3|21.67|21.81|22.23|21.24|17.63|20.33|19.23|21.5|21.66|19.1|20.87|20.59|19.2|16.82|11.8|12.19|12.398|16.22|17.3|17.41|15.69|15.27|20.495|24.145|18.95|18.16|18.61|18.535|17.7299|14.59|15.62|4.83|5.955|6.176|
2020-10-24 15:46:53|pink_usa_0963|SRGHY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.44|15.58|14.41|12.59|14.436|14.06|13.54|12.25|9.14|11.44|11.21|14|12.515|14.62|14.81|15.5|17.455|20.77|16.94|12.28|13.55|11.245|11.2|7.78|8.45|6.6301|6.34|8.071|
2020-10-24 15:46:54|pink_usa_0964|AVSFY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.55|33.9|30.45|29.7|28.89|29.95|25.973|25.65|28.21|31.27|33.6|34.98|32.64|31.42|21.6|30.15|31.91|34.89|37.04||37.59|35.96|47.47|45.04|38.16|35.87|35.45|30.85|29.07|29.07|29.73|29.73|29.73|22|
2020-10-24 15:46:54|pink_usa_0965|SLLDY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.2|6.4|6.896|6.456|7.756|8.408|8.372|8.264|6.524|7.188|8.528|8.952|9.02|10.824|10.264|9.296|9.436|9.892|11.152|11.864|11.416|11.24|13.7|10.532|9.46|7.39|8.7|7.94|9.22|9.215|9.97|10.06|10.15|13.55|13.52|10.41|10.12|11.805|10.9|11.12|9.81|10.96|5.9575|6.89|6.29|
2020-10-24 15:46:56|pink_usa_0966|SPPJY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.59|2.93|3.43|3.568|3.96|3.36|4.06|3.33|3.28|4.08|4.4|4.66|5.06|6.35|7.09|6.69|6.923|7.13|6.26|6.45|6.12|5.44|4.8|3.66|2.56|2.91|1.07|1.5996|1.68|
2020-10-24 15:46:57|pink_usa_0967|TLKGY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.85|21.45|27.25|42.2|51.45|52.75|48.85|64.45|68|66.5|73.15|94|95.81|69.18|69.28|80.7|93.37|95.02|104.3|77.7899|66.02|67.29|48.71|49.56|47.03|20.75|22.81|19.25|19.1|19.93|22|22.05|22.36|20.85|16.52|14.2|11.7|9|8.11|7.9|6.52|7.34|9.56|11.31|14.56|17.72|18.83|23.63|27.88|20.35|20.62|14.2|16.25|17.86|16.22||21.8|20.12|15.885|14.925|18.53|14.8|14.11|19.42|21.25|24.16|18.54|8.83|4.8|8.2|6.25|
2020-10-24 15:46:58|pink_usa_0968|JSEJF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.2|4|4.85|6.2|8|8.45|8.75|8.65|10.5|12.38|10.53|9.69|7.66|9.76|10.3183|8.99|8.445|8.865|7.83|7.435|8.924|7.8575|8.6705|9.355|8.55|10.38|10.575|10.69|10.01|7.885|10.27|12.8|11.64|11.87|9.02|9.39|8.84|12.5|15.872|10.5195|10.5|11.2|11.4|9.65|8.65|8.323|6.16|6.85|6.9|
2020-10-24 15:46:59|pink_usa_0969|WLWHY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.71|2.16|2.58|3.115|3.455|4.168|3.802||4.175|4.205|4.995|6.46|6.3|7.485|8.241|7.64|6.777|7.497|7.067|6.794|7.229|6.49|6.62|7.32|8.11|7.5|6.16|5.79|5.236|5.6|5.1|5.1125|4.75|4.286|5.24|5.07|4.1|3.149|4|3.21|3.23|3.54|3.2|1.615|2.01|2.3|
2020-10-24 15:47:01|pink_usa_0970|LEAT|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25|18.75|1|2.75|2|0.875|3.5|7.5|8.25|7.25|7|7.025|4|3|1.75|1.25|1|2.5|1.5|1.025|0.875|0.75|0.75|0.75|0.5|0.625|1.25|1.2375|0.875|1|0.5|0.8289|0.92|0.51|0.6|0.7|0.85|1.43|1.54|2.2|2.65|4.7|3.8|2.572|2.5|2.6|2.16|2.45|2.26|2.05|2.39|2|1.7|1.75|2.45|2.38|1.8725|1.75|2.59|1.8|2.4|6|
2020-10-24 15:47:02|pink_usa_0971|IMPUY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.15|16.4|17.67|19.95|23.2|30.1|30.1|24.1|26.83|35.6|29.35|26.68|20.05|21.15|19.6|16|16.56|19.86|13.87|9.08|11.93|11.71|11.33|10.36|7.48|6.305|5.008|4.05|3.17|1.82|2.75|3.63|4.68|3.32|3.64|2.9|2.43|2.685|1.92|1.644|1.83|2.6|4.39|5.014|6.85|10.395|4.085|7.3|8.61|
2020-10-24 15:47:04|pink_usa_0972|BDVSY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.45|18.85|23.65|32.6|34.45|36.65|34.1|40.3|48.1|45.5|45.8|35.39|39.3|47.91|46.82|49.351|51.93|51.9|47.45|51.14|50.31|53.77|52.15|50.47|51.24|57.11|49.25|49.97|41.85|48.25|52.59|23.78|25.35|21.93|23.56|26.57|33.735|38.47|28.8|24.275|29.86|29.32|26.95|25.055|28.52|16.38|17.51|17.06|
2020-10-24 15:47:05|pink_usa_0973|ANGPY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.4167|4.9583|4.4583|4.8333|6.2917|7.4167|5.3958|6.5833|5.125|6.3333|7.625|6|5.5|6.5833|5|5.2283|6.375|7.2333|7.4033|6.3333|7.1333|6.1667|6.3333|7.3083|8.8084|12.0834||15.9|18.1667|18.9|27.5001|28.6667|26.8751|25.3751|27.6251|25.4584|10.4584|8.8334|8.7417|10.2534|15.0667|18.1584|17.235|16.1|16.41|17.29|17.21|14.52|10.74|11.18|11.35|8.55|8.1|9.196|6.516|4.69|6.71|5.71|7.79|7.49|5.48|5.1605|4.06|3.6|3.268|1.86|4.56|4.5|4|3.4|4.48|3.8|4.5|5.12|4.45|4.55|5.59|6.43|9.25|9.5|10.85|15.585|7.13|13.48|11.35|
2020-10-24 15:47:07|pink_usa_0974|MTNOY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.3|12.4|11.3|14.75|17.25|15.44|15.99|13.79|18.5|19.85|20.72|21.99|16.23|17.9|17.03|17.65|19.05|21|17.64|18.2|19.88|20.38|20.55|21.11|21.04|18.4|19.3|17.59|13.43|8.8|8.41|9.6|8.35|9.29|9.035|8.69|9.04|10.68|9.805|8.21|5.78|6.3225|6.41|7.38|6.11|5.63|2.83|3.39|3.27|
2020-10-24 15:47:09|pink_usa_0975|LTGHY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.9632|12.8667|13.7452|12.2226|12.9504|13.628|11.5909|11.2438|9.6375|9.3531|7.7996|8.0564|8.9227|9.8394|8.6121|11.4978|6.7498|6.4674|9.24|9.62|7.75|6.345|7.36|7.79|6.128|5.99|6.955|4.25|4.06|3.98|
2020-10-24 15:47:09|pink_usa_0976|SGBLY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.2|12.125|12.95|14.275|16.2|14.5|16.045|16.425|15.655|15.05|11.74|12.37|14.045|14.075|12.32|14.14|13.06|11.22|11.89|12.14|13.25|13.66|11.43|12.05|14.49|12.5137|10.49|7.25|8.2165|8.29|10.4|11.025|10.51|11|11.93|15.18|18.11|14.16|11.805|12.25|13.75|13.76|11.22|11.94|5.39|6.078|6.61|
2020-10-24 15:47:11|pink_usa_0977|VDMCY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.37|12.7265|12.43|12.7|12.19|11.3|10.772|11.57|11.32|10.33|9.63|10.45|11.36|11.02|10.98|11.18|12.6|11.36|11.51|12.86|9.79|8.28|9.58|7.89|8.29|7.747|8|6.32|7.275|7.39|
2020-10-24 15:47:12|pink_usa_0978|MRPLY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.7|15.86|16.37|12.78|13.5|14.41|15.351|14.65|16.989|18.6|19.8625|23.96|19.3|15.11|12.77|11.96|13.34|11.2|11.49|11.3|11.6|13.11|18.795|24.15|16.855|15.545|16.73|13.705|13.915|10.525|13.28|6.21|8.04|7.8|
2020-10-24 15:47:13|pink_usa_0979|CLCGY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.25|11.9|10.9|11.51|12.25|11.43|11.71|13.908|15.08|14.23|14.13|11.56|13.18|16.3|18.46|16.94|18.859|21.395|23.16|28.89|31.54|29.63|22.34|27.36|24.61|28.44|28.411|35.99|28.76|24.76|27.72|
2020-10-24 15:47:14|pink_usa_0980|TBLMY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.7|13.6|16.25|18.49|20.54|23.6|26.1|23.05|27.65|29.5|27.48|30.43|24.65|31.55|35.7|30.96|33.02|38.98|30.8|28.88|29.75|24.88|24.79|28.12|27.99|31.273|25.5|22.87|23.93|19.39|21.23|24.7|28.55|29.33|28.95|27.69|27.48|35.955|31.64|24.39|16.99|18.73|19.61|18.1|14.33|15.4675|10.1275|10.35|11.7025|
2020-10-24 15:47:15|pink_usa_0981|AGRPY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.25|17.75|22.85|21.7|27|36|34|36.95|35.7|39.5|42.4|41.26|40.21|35.44|35.8|39.25|33.75|33.41|39.09|34.3|28.2|29.26|24.46|28.25|30.2|28.46|31.2|31.5|29.24|26.6801|17.84|16.35|18.32|22.88|25.42|20.34|20.98|21.24|28.59|31.16|24.63|21.1|21.98|23.35|23.611|20.208|20.93|8.62|9.55|11.03|
2020-10-24 15:47:16|pink_usa_0982|DSTZF|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.85|7.1|7.2|8.81|9.35|9.0098|9.34|4.35|4.44|4.46|
2020-10-24 15:47:17|pink_usa_0983|BRRAY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.558|6.3|4.99|3.98|5|6.45|6.57|6.57|5.91|7.25|9.77|11.33|10.12|8.16|9.9|12.28|10.16|8.24|10.4125|10.364|7.85|9.57|9.05|10.56|9.32|8.22|8.42|7.56|7.52|5.92|3.62|4.9|5.6|6.05|8.15|8.345|8.67|9.68|13.193|14.57|10|8.65|8.22|10.46|9.34|7.3|8.62|3.22|3.97|3.77|
2020-10-24 15:47:18|pink_usa_0984|VODAF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.41|13.6||12||12.5763|12.47|11.6||||10.88|||10.27|11.17|9.75||11.36|13.55|||12.35|9.78|8.6|8.7|7.85|7.85|8.21|8.21|8|6.7|7.95|
2020-10-24 15:47:19|pink_usa_0985|FANDY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.27|29.95|33.48|33.15|34.35|40.78|37.05|40.8|46.955|41.4|36.935|22.88|28.98|33.68|33.97|41.32|31.8601|36.2025|38.67|53.1225|57.4025|50.42|44.19|47.69|48.03|47.09|40.39|40.69|21.71|21.74|23.64|
2020-10-24 15:47:19|pink_usa_0986|KIROY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.4833|7.1333|5.7667|6.2667|7.23|10.95|14.6667|16.8067|14.6667|18.1266|22.1166|24.2133|24.0466|16.8333|21.3866|23.2|22.7166|20.09|23.22|16.95|14.52|15.48|13.87|12.17|10.76|8.11|6.83|4.12|3.27|2.1755|0.773|1.89|2.54|2.8|4|5.14|4.3|5.71|10.3|7.59|7.85|7.12|6.32|10.35|12.15|8.275|9.69|6.44|9|9.81|
2020-10-24 15:47:21|pink_usa_0987|MOTUY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.1|5.9|5.97|5.165|4.37|5.695|1.3|1.7|2.255|
2020-10-24 15:47:21|pink_usa_0988|PKPYY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.79|||23.3|21.86||21|31.25|||22|22|22|22|20.72|22.6|22.6|16.7|13.55|
2020-10-24 15:47:22|pink_usa_0989|RMGOF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.7302||15.22|16.629|14.75|16.3|15.8|18.4553|18.25|14.95|13.9|13.3|13.3|12.44|12.95|13.2|13.2|6.7|5.04|
2020-10-24 15:47:23|pink_usa_0990|SBGOF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.9|8.05|9.35|11|13.3|13.9|15.73|15.3|16.25|15.8|15.4|15.2|11.78|12.38|14.1|14|11.87|13.85|12.85|10.55|12.16|12.03|12.6|14.25|11.5||14.21|13.05|10.75|5.8|8.25|9.92||10.75||12.25||15.5|18.3|12.6615|10.65|13.1497|13.1497|13.899|12.87|11.95|5.6822|6.133|6.103|
2020-10-24 15:47:24|pink_usa_0991|SRHGF|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.69||24||17.11||15.65|15.37|15.32|13.27||13.84|13.32|10.5|8.58|11.66|13.31|14.17|13.03|14.57|15.14|16.5|20.3|18.87|15.87|13.33|12.29|12.33|11.29|7.77|9.43|5.9201|6.41|8.96|
2020-10-24 15:47:24|pink_usa_0992|IBDRY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.1|36.75|29.5|29.66|39.05|38.9|33.97|24.3|31.51|30.58|35.12|35.12|26.7|25.0465|21.8|17.9|19.29|21.66|18.7|20.14|23.58|25.13|28.06|29.57|28.2|26.845|26.54|26.12|27.745|28.025|26.3|25.31|26.68|26.01|28.38|30.73|29.37|30.885|29.45|32.47|29.23|32.385|35.74|40.118|41.22|40.07|39.885|48.8|49.66|
2020-10-24 15:47:26|pink_usa_0993|IBDSF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.55|9.15|7.3599|7.5|9.65|9.75|8.58|6.138|7.5|7.4|8.765|8.74|6.5|6.11|5.58|4.71|4.67|5.64|4.63|5.17|5.84|6.35|6.9|7.62|7|6.71|6.65|6.5|6.99|7.21|6.591|6.79|6.62|6.38|7.05|8|7.64|7.64|7.35|8.05|7.245|8.15|8.95|10.0772|10.36|10.135|9.7475|12.121|12.665|
2020-10-24 15:47:27|pink_usa_0994|BCDRF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.0398|9.5897|7.6039|11.9144|15.111|16.6608|13.4139|12.0113|12.8928|10.3549|12.1469|10.9863|8.016|6.9537|6.6587|5.7341|7.357|8.075|6.7374|6.4423|8.252|8.7733|9.6979|10.347|9.3438|8.2815|7.6029|6.6882|5.2645|4.5312|4.5238|3.6392|4.3276|5.3038|5.8522|6.5702|6.64|6.75|6.47|5.66|4.98|4.34|4.85|4.66|3.82|4.25|2.2583|2.49|1.8989|
2020-10-24 15:47:29|pink_usa_0995|AMADY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21|14.8|16.65|19.2|20.75|24.45|24.81|27.26|31.64|35.46|41.44|41.82|42.59|36.4|39.491|44.01|39.57|44.53|43.025|43.13|42.09|49.91|45.25|50.78|59.7|63.57|72.94|72.74|80|93.315|69.7|80.72|80.43|67.89|82.02|43.75|55.61|55.35|
2020-10-24 15:47:30|pink_usa_0996|ANNSF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||98.3|108.46|109.98|110.714|128.5|139.33|146.28|137.59|161.08|196|177.9593|212.5517|204.3704|177.8|166|159.8412|182.65|200.31|181.86|189.04|118.4001|138.6001|143.25|
2020-10-24 15:47:31|pink_usa_0997|GASNY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.8|3.75||4.3961|4.35|3.15||||3.9|4.05|3.35|3.39|2.84|2.43|2.94|3.67|3.58|3.79|4.33|5.04|5.53|6.25|5.71|4.67|4.6|4.43|3.97|4.04|3.86|3.83|3.99|3.67|4.3|4.59|4.175|4.83|4.76|5.419|5.375|5.095|5.64|5.5|5.26|4.9|3.4115|3.8|4.1|
2020-10-24 15:47:32|pink_usa_0998|GIKLY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.3415|4.122|4.2468|3.7073|2.6146|3.4878|3.4293|4.3854|5.3512|4.1024|4.3951|5.9902|6.5668|8.4341|8.54|8.965|9.81|9.835|12.1092|13.78|13.5|9.8|9.575|10.6847|10.185|10.725|11.17|11.19|11|10.82|10.45|12.26|13.76|14.2|15.02|13.89|15.35|14.2|13|14.295|14.86|14.62|17.95|17.31|15.35|14|
2020-10-24 15:47:33|pink_usa_0999|FRRVY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.1905|7.4088|8.5202|10.9486|10.537|9.0964|10.1419|8.9976|8.7342|10.8004|12.5127|13.2536|12.4139|14.653|15.7055|17.9705|18.1022|15.7685|16.3571|18.3459|17.967|21.2178|19.3792|17.1768|16.9583|18.2169|16.2961|17.8524|19.9425|18.855|21.0287|18.9341|19.3844|19.2582|20.0553|22.8301|24.8985|27.8495|30.1306|22.1579|26.55|24.855|
2020-10-24 15:47:34|pink_usa_1000|BBVXF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.75|12.05|8.7411|16.6662|18.1374|18.75|14|12.9|13.77|12.3|12.02|10.2|8.35|8.96|6.75|6.7|7.71|10|8.5|8.665|12.1|12.8|12.45|12.8|11.362|8.68|9.99|9.88|9.1565|6.81|6.61|5.81|6.03|6.75|7.47|8.48|8.68|8.7813|7.8|7.25|6.2387|5.1763|6.1725|5.5909|4.83|5.5605|2.9653|3.638|2.8372|
2020-10-24 15:47:35|pink_usa_1001|GIFLF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.0261|8.4048|7.2381|8.0952|8.7857|8.1905|7.0476|5.2619|7.6324|7.6952|8.3571|9.6229|7.3333|7.9601|10.2743|12.9333|16.4107|18.1|18.6734|20.0225|20.385|23.95|27.7822|26.89|20.075|20|22.015|21.25|22.675|22.0758|22.75|21.8||20.1|28.146|26.35|27.85|32.2||29.8|25.4|27.1|26.2|29.6639|29.95|34.8|33.4517|31.637|29.4462|
2020-10-24 15:47:36|pink_usa_1002|TEFOF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.26|22.22|20.5366|22.8|27.1|28.05|23.4|20.85|25.051|22.55|25.56|24.06|18.5|17|15.95|12.9|13.35|13.56|14.02|12.92|15.85|16.09|15.6|16.805|14.1|13.75|13.985|13.35|12.38|9.94|10.385|9.23|9.88|9.09|10.75|10|10.31|9.9|9.9239|9.13|7.74|8.28|8.495|8.34|7.462|7.115|4.3561|4.4|3.704|
2020-10-24 15:47:37|pink_usa_1003|CIXPF|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.7584|5.23|5.958|6.7||5.35|4|4.6551|4.68|4.35|3.45|2.83|2.32|2.69|3.38|4.25|4.88|4.75|4.7|4.78|4.35|4.6|3.5701|3.3163|2.815|2.5103|3.17|1.7441|2.28|2.2445|
2020-10-24 15:47:38|pink_usa_1004|CAIXY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.2395|1.249|1.372|1.201|1.9696|2.0753|2.1137|1.8735|1.6718|1.6141|1.5084|1.2524|1.0971|0.8975|0.6763|0.7792|1.08|1.33|1.6|1.48|1.6|1.58|1.49|1.485|1.19|1.07|0.8846|0.826|1.0175|0.558|0.6497|0.6936|
2020-10-24 15:47:39|pink_usa_1005|GIFOF|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.15|14.7327||15.75||||16.6|17.125|16.75|9.15|17.7|14.8|15.7|16.25|14.8|16.05|18.9|20.2|20.9075|20.9075|20.75|21.3|21.25|18.35|20.3|20.01|20.62|23.55|19.47|19.25|17.58|
2020-10-24 15:47:40|pink_usa_1006|RDEIY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.4063|6.0625|4.75|5.5|6.1875|6.9063|6.6688|4.7375|5.7625|5.9875|7.1312|7.125|5.4938|5.1563|5.7062|5.5187|6.0687|6.3187|6.0687|6.6188|7.3563|8.0869|10.2063|10.8625|10.3|10.9406|10.45|9.475|10.75|10.1875|10.7813|11.1|10.53|9.12|9.535|10.21|10.08|10.89|10.24|10.58|10.525|11.07|10.67|9.96|9.87|9.71|8.39|9.46|9.29|
2020-10-24 15:47:41|pink_usa_1007|ACSAY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.4589|4.7455|3.9056|4.3985|4.8458|4.5791|5.176|6.6073|7.0583|7.3795|6.6139|7.8913|7.2203|7.2518|7.1039|3.4541|5.21|4.28|
2020-10-24 15:47:42|pink_usa_1008|ACXIF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||70.25|128.75|112.7|116.1|131|137.4|116.75|83.95|87.55|69.62|110.36|105.02|82.66|83.87|67.75|55|59.73|84|55.52|50.85|57.23|55.92|83.65|89.79|69.89|65.09|79.21|78.5|83.75|85.65|74.23|72.5|73.93|73.845|79.55|88.66|78.65|81.8|78.48|83.35|87.25|87.05|111.65|108.45|103.85|102|97|103.6|109.11|
2020-10-24 15:47:44|pink_usa_1009|ENGGY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9|9.3|10.3|11.25|10.9|8.2|10.05|9.59|11.79|11.53|9.45|8.99|9.03|8.88|10.11|10.73|11.72|11.8|12.67|12.79|15.29|15.67|15.97|14.77|14.94|13.12|14.89|13.84|14.87|15.113|14.75|12.8|13.01|13.45|13.67|14.65|13.49|14.13|13.515|13.62|14.495|13.19|11.55|12.72|10.02|12.7649|11.63|
2020-10-24 15:47:45|pink_usa_1010|BNKXY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.25|30.6|27.2|27.2|20.5|10.45|9.2|15.1899|
2020-10-24 15:47:46|pink_usa_1011|BKIMF|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.4369|10.15|9.9762|9.3|8|7.58|6.85|6.5162|6.5849|3.4675|4.7356|4.3|
2020-10-24 15:47:46|pink_usa_1012|BKNIY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.5|33.4286||31.8214|24.1875|22.1786|22.6607||4.3714|4.3714|19.9157|18.7393|16.8107||19.5429|22.8857|23.4|28.125|25.7143|23.6571|26.0357|33.7821|33.2679|32.4643|33.1071|37.0286||40.7893||12.9214|13.3393|14.4964|9.3214|11.0481|9.8036|5.7857|5.4964|6.4607|7.4571|7.5214|8.2286|6.9107|5.4321|4.6607|4.5|4.05|4.1786|4.4421|3.4714|3.6321|2.7064|1.755|2.6743|3.6771|2.2179|4|5.5|7.25|8.84|8.01|8.25|7.46|7.55|7.6|7.62|6.79|7.1|6.48|7.43|8.05|8.28|9.16|9.05|9.9|10.06|10.2|7.96|8.1|7.48|6.86|6.25|7.49|3.72|4.71|4.27|
2020-10-24 15:47:48|pink_usa_1013|BNDSY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.0067||8.8644|9.5769|8.0378|8.5413||||4.9405|4.9295|4.8377|4.7734|3.5892||4.7275|4.6174|7.4004|6.3723|5.2887|4.8348|4.8348||3.4527|3.1689|3.4148|2.9357|2.3643|2.9652|3.4085||3.5563|4.039|3.8861|3.3297|2.9069|2.4037|1.9732|2.0589|1.8323|2.42|1|0.688|0.761|
2020-10-24 15:47:49|pink_usa_1014|ISMAY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.29|9.99|9.74|7.88|6.32|5.6|4.06|4.92|6.78|5.83|6.34|7.8|8.36|10.056|8.56|6.78|4.88|6.005|5.12|5.495|4.61|5.62|5.07|6.62|5.45|6.36|7.19|7.54|7|6.777|5.95|5.59|4.545|5.615|5|4.26|5.5145|3.66|3.93|3.495|
2020-10-24 15:47:50|pink_usa_1015|PGUUF|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.14|2.2218|1.9|1.45|1.65|0.9672|0.82|0.75|
2020-10-24 15:47:50|pink_usa_1016|SMIZF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4|6|3.65|6.08|10.4|8.6|8.74|6.45|9.11|9.12|11.57|11.49|7.02|5.18|7.07|5.75|6.2|7.57|6.75|7.35|10.0307|12.05|13.1|12.2825|10.63|10.85|12.317|12.95|14.05|12.88|11.55|10.92|12.71|11.36|13.86|14.72|14.7717|13.94|14.02|13.75|11.09|9.405|9.345|9.515|7.8|8.86|4.29|4.23|3.67|
2020-10-24 15:47:52|pink_usa_1017|ATVDY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.05|10.01|8.87|8.255|6.22|4.97|4.63|4.83|3.715|3.84|2.52|2.43|2.695|
2020-10-24 15:47:52|pink_usa_1018|IDEXY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.9|4.05|4.975|5.5|6.2|6.925|6.105|8.12|7.45|8.415|9.24|8.185|8.405|9.665|10.37|12.74|14.26|13.45|12.515|15.405|16.155|15.42|15.63|13.285|14.3|16.62|15.73|17.9|16.35|16.25|16.43|18.28|16.85|17.64|19.25|18.07|17.87|15.42|17.205|14.845|12.74|14.97|15.19|14.919|17.87|11.83|13.595|14.31|
2020-10-24 15:47:54|pink_usa_1019|ATLKY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.5|10.083|7.917|7.167|5.583|6.75|6|20.6|17.4|23.75|23.625|22.25|0.85|21.3|20.25|27.65|32.65|12.1|11.917|12.167|13.333|14.7|15.767|15.95|19.5|23.15||24.15|30.25|32.1|36.55|16.95|18.12|14.8|17.4|14.18|9.7|7.5|7.97|9.68|13.15|15.1|16.29|16.45|19.26|24.8|26.53|24.95|17.09|22.89|24.67|21.39|23.95|27.8|28.77|24.62|29.68|26.72|28.74|28.819|27.4|27.29|33.57|27.48|25.57|22.54|24.4|26.5|29.92|30.45|35.09|38.8|43.04|45.77|41.985|28.105|28.42|25.7|29.04|30.26|29.57|40.3|31.3|43.68|48.17|
2020-10-24 15:47:55|pink_usa_1020|ATLCY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.967|8.083|7.25|6.7|||9.017|9.417|10.7|10.3||13.45|14.083|14.667|41.5|17.1|19.95||22.3||30.05|35.75|16.62|16.4|12.6|16.7|13.25|7.55|8.3|7.45|8.4|11.89|13.5|14.73|13.55|18|22.55|23.2|23.98|17.17|19.84|19.49|19.23|21|24.89|25.5|21.07|25.78|24.63|27.22|26.47|23.745|24.22|30.3|23.81|24.26|21.544|23.38|23.24|26.795|27.19|31.656|34.374|39.245|38.8025|37.67|24.86|23.694|22.455|27.534|27.545|26.91|35.01|29.31|38.5|42.27|
2020-10-24 15:47:57|pink_usa_1021|IVSBF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.25|15.35|13.1|16.25|17.75|18.95|19.45|17.1|20.35|21.9|25|23.15|18.86|19.2|19.9|19.5|22.5|26.53|29.15|27.53|31.15|33.21|35.96|37.8|34.3|35.641|39.488|36.607|36|35.05|35.15|32.25|35.47|37.5|42.5|48.08|50.29|46.1|43.36|40.81|46.5|41.96|46.75|47.76|48.95|54.45|45|54.25|63.85|
2020-10-24 15:47:58|pink_usa_1022|IVSXF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.7|12.45|12.6|14.42|17.85|18.85|18.55|16|20|22.3|23.45|21.75|18.8|18.65|22.1|18.71|22.22|26.05|28.15|27.2|30.15|33.2|34.4|36.28|31.2|33.4|39.33|35.3|34.15|35.18|34.55|32.5|36.58|36.8737|41.5|47.82|49.2622|44.956|43|40.5|46.071|41.82|46.26|48.25|47.5|54.81|46.3|54.01|65.55|
2020-10-24 15:47:59|pink_usa_1023|ATTLF|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23|23.45|20.33|25.2|25.23|26.85|29.1|32.9|32.04||42.05|38.35|25.35|25.25|21.77|25|26.6|26.7432|35.25|30|37|40.75|
2020-10-24 15:48:00|pink_usa_1024|VOLVF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.15|5.6|5.35|5.8|9.51|9.11|11.334|12|14.01|17.8|17.95|16|12.04|11.7|14.03|11.12|13.88|15.38|13.7|13.15|15.1518|13.6622|15.8526|13.81|10.5898|10.63|13.56|12.23|10.24|9.21|10.99|9.94|11.48|11.83|14.14|17.57|19.7|19.2567|16.97|16.24|17.7|13.3|15.85|16.118|13.99|16.61|11.585|16.8|20.1775|
2020-10-24 15:48:01|pink_usa_1025|VLVLY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.692|10.42|9.27|11.33|11.775|13.83|17.31|19.624|19.215|17.74|16.195|17.37|13.275|15.6101|16.1|13.47|16.69|12.48|16.6|19.89|
2020-10-24 15:48:02|pink_usa_1026|VOLAF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.2247|4.05|||9.4165|8.35|10.3|||17.6|18.3|12.9|11.21|14|13.43|13.02|12.8|14.48|14.62||||16|||10.77|12.02|12.05|10.27|9.09|10.9332|10.48|11.35|11.9||17.2|19.25|19.55|18.8|16.4|16.82|14.1|16.23|17|15.2|15.48|10.25|15.9|18.1|
2020-10-24 15:48:03|pink_usa_1027|ERIXF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.0978|8.31|9.18|9.65|10.16|9.6398|11.3025|11.6|10.7725|11.7975|12.92|13.8|9.3|9.7525|9.705|8.919|8.83|10.5|12.06|11.32|13.4935|11.8575|13.5562|11.86|12.4193|11.9025|12.6|10.15|10.28|9.22|9.69|7.32|7.1125|5.81|6.46|7.41|5.98|6.95|6.53|7.609|8.7878|8.8|9.77|9.5378|7.8038|8.9|7.85|9.23|10.65|
2020-10-24 15:48:04|pink_usa_1028|NBNKF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.61|8|9.15|7.15|6.9|8.12|5.4478|7|7.55|
2020-10-24 15:48:05|pink_usa_1029|NRDBY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.28|10.29|9.53|10.7|8.455|8.01|7.4|6.9|8.371|5.36|7.11|7.91|
2020-10-24 15:48:06|pink_usa_1030|HXGBY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.23|30.227|29.17|34.68|32.29|32.53|31.22|30.57|35.7|35.48|31.76|34.635|39.78|35.65|43.7|36.78|39.84|48.15|50.005|50.67|57.13|55.25|58.22|45.16|55.4|55.86|47.21|55.93|43.56|59.66|74.925|
2020-10-24 15:48:07|pink_usa_1031|ASAZY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.3167|3.25|3.3833|4.1933|4.81|4.82|4.4533|3.4167|4.3067|5.14|4.7933|5.47|6.4933|6.7467|6.6267|7.7973|8.63|8.8|8.72|8.355|8.655|10.23|9.255|9.24|10.105|9.61|9.865|10.17|9.31|10.14|10.94|11.47|10.395|10.44|10.54|9.98|8.815|10.845|11.327|11.08|11.63|8.3999|10.4825|11.655|
2020-10-24 15:48:08|pink_usa_1032|SDVKY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.9|14.4|18.25|21.15|21.4|15.25|17.2|12.65|8.05|6.86|6.54|6.96|11.1|12.359|13.2|12.45|15.43|19.8|18.66|17.89|12.05|13.01|12.79|12.96|13.42|16.31|15.53|11.86|13.6|13.73|14.13|13.69|10.445|9.59|10.88|10.62|9.85|8.505|10.6|9.675|10.98|12.475|14.88|15.98|17.62|18.03|18.5|17.38|15.885|14.61|18.095|17.515|15.63|19.35|14.31|19.46|19.7075|
2020-10-24 15:48:10|pink_usa_1033|SWDBY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.75|35.85|34.9|36.75|34.1|28.85|27.95|18.85|11.45|5|4.5|5.6|10.85|10.16|10.73|11.07|14.05|14.12|17.26|15.22|10.56|13.88|15.46|16.16|18.99|20.2|22.55|23.29|24.11|27.56|26.84|25.32|24.855|22.98|24.4|23.89|23.255|21.11|19.94|20.28|23.155|23.55|22.92|25.4|27.6|24.91|22.055|22.51|24.3|23.19|15.7|15.51|13.91|14.415|10.85|14.1214|15.91|
2020-10-24 15:48:11|pink_usa_1034|SVKEF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.0891|6.5||6.9648|6.8|6.65|6.6186|6.38||8.4|9.14|8.29|5.04|6.16|6.97|6.48|8.19|9.92|10.734|11.12|11.0501|12.95|13.88|13.1871|13.25|12.48|12.49|12.64|10.79|9.79|9.66|8.54|10.14|10.85|10.8001|12.18|12.4|12.22|10.336|10.2|10.75|9.5|9.1|9.41|8.9|9.35|6.29|8.5531|8.7|
2020-10-24 15:48:12|pink_usa_1035|TLSNY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.132|||14.5||14.7||16.67|15.91|14.72|13.15|13.84|12.8|12.64|14.5|13.86|14.26|13.12|15.28|16.13|13.81|14.57|13.568|12.7|12.67|11.312|10.385|9.36|9.8|9.085|8.9|8.04|8.105|9.005|9.45|8.97|9.34|9.36|8.97|9.58|9.035|9.07|8.86|8.5|6.94|7.54|8.5001|
2020-10-24 15:48:13|pink_usa_1036|SVNLY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.7167|4.8533|4.0667|5.4333|5.4333|5.61|5.29|3.9633|4.6167|5.34|5.62|6.2767|6.1|7.1767|6.83|7.2133|8.0333|8.4133|8.19|7.61|7.5333|7.6133|7.14|7.36|6.38|6.12|5.5725|6.94|6.97|6.68|7.24|7.59|6.765|6.01|5.58|6.03|5.57|5.43|4.87|4.61|5.395|3.89|4.84|4.181|
2020-10-24 15:48:15|pink_usa_1037|SWMAY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.25|12|11.55|11.8|13.2|14.72|16.32|16.04|16.85|17.81|18.76|19.8605|20.6|16.91|15.53|17.56|17.73|15.11|16.19|17.01|16.075|15.34|14.95|13.966|15.52|17.83|17.18|17.41|18.22|15.9|16.13|17.28|17.581|19.24|21.59|25.51|25.36|19|24.97|22.11|21|27.38|28.07|36.69|39.82|
2020-10-24 15:48:16|pink_usa_1038|NDRBF|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.6671|5.4907|5.8583|6.3967||7.5067||8.2538|7.5897|8.35|8.25|8.35|9.2|9.6||10.05|10.3|11.1|10.8|12.75|11.61|14.65|16.45|14|22.039|25.7|
2020-10-24 15:48:17|pink_usa_1039|EVVTY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.0004|6.76|6.128|6.8|10.58|13.56|14.144|12.244|13.552|14.04|11.54|15.94|20.6|20.43|30.8375|37.07|73.77|75.19|
2020-10-24 15:48:18|pink_usa_1040|ALFVY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.25|14.65|16.25|13.98|18.55|20.55|22.1|21.4|15.07|19.88|20.92|17.76|17.73|21.37|22.85|21.49|24.01|24.85|28.08|25.07|20.79|17.914|19.54|18.95|17.265|16.715|15.42|15.065|15.75|16.935|18.61|20.45|24.91|23.83|23.17|23.63|27.04|21.505|23.45|21.81|19.52|24.91|18.46|22.01|21.92|
2020-10-24 15:48:18|pink_usa_1041|TLTZY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.4|12.3|9.91|8.95|9.76|10.07|7.7|9.08|8.988|8.41|5.76|6.38|5.52|6.03|5.94|5.86|6.01|6.05|5.47|4.71|5.005|4.29|4.32|4.2|3.9|4.6775|5|5.805|6.01|6.41|5.94|5.75|6.18|6.78|7.18|7.4|7.226|6.886|6.94|6.68|
2020-10-24 15:48:20|pink_usa_1042|SKFRY|price_next_month|||||||||||31.2496|40.5008|45.7504|51.2496|50|48.376|58.2496|55.8752|44.2496|39.7504|40.8752|53.6256|59.5008|70.5008|80.6256|28|21.3752|25.3752|24.5|29.6252|13.5|16.75|15.25|17.1252|16.75|18.6252|18.8752|18.5|10.75|9.75|11.5|13.5|15.75|18.1252|20.75|19.1252|18.124|17.5|20.376|22.252|19.124|18.5|23.376|21.376|22|23|21.876|27.5|23.252|19.5|20.5|15.94|11.876|12.5|17.252|21.624|20|22.752|21.752|15.752|15.312|17|17.6|16.652|16.504|21.252|24|25.752|24.612|24.452|29.172|29.9|35.852|37.852|34.852|37.8|39|46.452|42.4|11.84|12.8|13.95|17.6|14.1|16.3|19.85|22.4|21.45|19.55|17.9|18.8|16.75|9.15|8.35|10.92|15.04|15.75|15.47|19.97|19.03|25.7|28.66|31.72|26.41|22.47|23.65|23.68|20.74|22.73|24.9|23.2|27.75|26.62|26.728|25.958|23.89|20.08|23.515|24.44|19.67|17.57|15.35|18.35|15.79|16.91|20.06|22.01|19.96|23.22|24.84|20.21|20.56|16.025|16.91|18.65|16.39|18.04|18.26|15.65|18.265|21.76|
2020-10-24 15:48:22|pink_usa_1043|SKUFF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.5784|9.64|11.91|11.72|17.9972|17.3|18.1|19.22|24.68|28.681|28.716|25.5812|20.5108|21.27|24.35|19.0781||24.8||27.09|27.1676|26.0443|26.25|25.3|19.95|20.75|26|22.35|19.75|15.67|16.65|15.38|17.39|20.03|20.07|21.14|22.125|22.91|20.08|19|19.25|14.5705|16.6997|18.16|16.2952|20.8223|13.11|19.455|21.75|
2020-10-24 15:48:22|pink_usa_1044|SKSBF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.622|9.9|10.25|14.2158|15.65|17.1|17.165|17.15|19|20.5|21.3048|15|15.1|16.92|16.93|14.75|15.21|16.88|17.86|16.9|19.5|20.24|22.45|21.59|20.33|22.92|21.7|21.15|20.63|18.7|22.75|21.4|22.85|23.6|22.9|24.64|22.8479|20.65|20|17.65|19.45|15.53|18.75|18.1062|20.2778|23|14.95|19.5|20.9|
2020-10-24 15:48:23|pink_usa_1045|SKBSY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.4|19.8|20.5|24.27|23.2|20|21.76|23.32|19.63|21.19|18.58|22.76|20.56|22.765|23.94|22.97|23.95|23.24|20.454|19.2|17.52|19.48|15.24|18.78|17.7|20.135|22.9|15.075|19.15|20.64|
2020-10-24 15:48:24|pink_usa_1046|BDNNY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33|38.78|39.88|37.8|33.95|30.01|30.61|43.81|45.57|55.45|53.67|54.4|||70.7|59.51|57.55|48.04|57.285|51.17|45.06|53.255|35.56|44.05|60.61|
2020-10-24 15:48:25|pink_usa_1047|BOLIF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11|11.5|13.2|12.35|15.2|20.55|21.5|17.19|10.24|14.6|15.65|14|16.74|18.66|16.22|12.53|16.06|14.49|14.24|15.34|15.76|16.07|19.65|17.55|10.7513|17.4|15.7|17.41|22.73|26.45|29.64|27.1|35.38|34.3883|35.75|32.4|27.85|21.45|28.8|30.5|30.5|26.9535|17.1563|19.4234|30|
2020-10-24 15:48:27|pink_usa_1048|BIOVF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.27||5.28|5.9373|6.24||10.35|11.5|10.82|13.06|||15.95|12.1668|4.6693||14.7||9.97||||14.2|17.2|18.5198|21.4|24.8574|20.75|21.75|21.75|17|16.25|17|25|23.05|
2020-10-24 15:48:27|pink_usa_1049|ELUXY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||103|101|102.5|107.25|86|84.5|100.75|98|111.75|120.5|118|154.5|167.25|144.5|189.5|32.125|30.5|31.25|41|41.75|39.875|43.125|34.625|30.125|25.813|30.125|32.2|30.04|24.09|30|32.69|36.59|30|29.739|37.59|41.4|41.32|46.421|39.51|35.01|37.12|42.66|40.75|44.6|46.55|53.5|60.2|29.2|36.5|38|52.4|51.05|38.85|31.7|30.7|24.05|17.85|14.47|22.69|37.42|47.35|46.86|51.28|44.62|48.3|56.85|51.15|37.59|37.26|36.72|44.29|45.44|50|53.09|56.6|58.61|49.27|42.5|55.445|50.69|56.626|61.77|60.0213|57.85|55.9|43.565|57.75|54.17|47.265|53.3|59.5|68.15|70.78|70.44|52.74|47.09|41.465|47.445|49.235|46.19|52.59|47.57|27.62|37.192|47.07|
2020-10-24 15:48:29|pink_usa_1050|HUSQF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.4186|4.95|4.85|6.4589|6.95|6.4|6.4|5.9|7||8.62|5.15||5.3|5.95|4.46|5.18||5.7796|6.11||5.87|6.62||7.19|6.7|6.96|7.75|6.75||8.19|7.8|7.9134||10.2|10.15|10.42|9.9531|9.5|9.38|8.08|7.25|8.36|9|7.74|7.97|4.662|8.41|10.9|
2020-10-24 15:48:30|pink_usa_1051|HSQVY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.36|15.1|11.72|8.06|10.63|13.2|15.1|14.55|12.1|14.71|17.07|16.75|13.1|9.2|9.66|11.35|9.51|10.47|12.48|11.7|10.54|13.03|12.07|14.26|15.5|13.11|14.67|14.33|14.26|13.49|12.87|14.77|14.36|17.44|15.52|17.66|19.93|20.25|19.68|18.5|18.35|16.59|14.5935|17.4445|18.35|15.25|16.055|8.91|16.59|22.15|
2020-10-24 15:48:32|pink_usa_1052|LNEGY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.305|21.49|20.18|22.15|23.91|23.95|24.05|32.225|34.92|26.78|33.28|30.66|31.82|34.24|20.2|25.305|18.99|
2020-10-24 15:48:32|pink_usa_1053|GNGBY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.55||25|27.3|24.962|30.6937|34.3|31.01|30.83|36.14|33.4|27.61|26.7|25.3597|21.53|25.26|23.34|22.92|24.81|22.41|20.258|19.28|16.16|16.96|19.39|19.61|14.3|11.06|9.26|10.87|8.88|11.37|15.64|13.99|18.47|18.47|19.5195|21.62|
2020-10-24 15:48:34|pink_usa_1054|LNDNF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.85|5.8|6|7.1|9.3|8.1|8.8|4.7|8.3|12.51|15.31|14.4|18.89|26.06|21.4|19.845|24.35|23.58|21.67|20.06|21.3099|19.23|20.36|20.25|16.3|13.2935|14.21|16.24|13.5|12|17.5797|17.91|18.39|21.6|20.65|18.98|21.78|23.12|26.031|33.325|32.7|24.5|33.65|30.75|29.23|34.3|21.45|24.97|20.22|
2020-10-24 15:48:35|pink_usa_1055|SCTBF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.75|7.9|8.1|8.1|9.2615|10.2|10.35|9.6|10.96|11.43|10.89|10.4||9.55|9.2|7.52|7.48|9.12|9.11|10.7535|11.32|10.73|11.57|12.25|10.54||14.75|13.5|12.46||16.59|15.97|16.16|15.14|15.6|16.79|16.85|17.9|16.45|16.05|16.5|15.5|15.39|16.75|15.71|15.71|9.85|13.2|15.3|
2020-10-24 15:48:35|pink_usa_1056|HXPLF|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.83|3.9637|4.95|6.358|7.1|7.05|7.38|8.825|8.8|||11.09|10.2|10.35||11.05|10.1001|9.3|11.46|10|10|11.47|10.92|9.3|||10|7.54|7.98|7.5|9|5.7|7.4788|9.075|
2020-10-24 15:48:36|pink_usa_1057|NTNTY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.9|17.17|15.19|15.29|17.3|16.25|15.08|10.37|10.4|8.05|8.66|7.5|6.2|6|5.7|4.26|16.45|17.65|
2020-10-24 15:48:37|pink_usa_1058|BOZTY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.0105|9.4|9.04|8.22|8.604|5|7.455|5.45|6.1825|5.83|3.62|10.4|15.2|
2020-10-24 15:48:38|pink_usa_1059|RSLBF|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.2|3.65||3.14|||4.42|4.24|4.3306|4.83|6.05|5.25|6.88|9.72|13.05|12.72|13.25|15.65|14.95|19.75|19.2|26.23|27.6|21.56|19.7|14.65|11.57|14.4853|12.12|10.77|8|19.5|11.16|5.4|8.8|11.15|
2020-10-24 15:48:39|pink_usa_1060|HNNMY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5|3.5|4.325|4.07|4.765|5.6|5.57|6.645|5.69|7.31|6.77|6.78|7.02|5.66|6.47|7.13|7.09|6.93|7|7.15|6.78|8.6|9.12|8.52|8.66|7.87|8.085|8.07|7.54|7.455|6.59|6.47|5.78|5.67|5.435|4.925|4.99|5.33|4.07|2.95|3.085|3.67|2.87|3.46|3.535|3.79|4.02|2.3715|2.88|3.66|
2020-10-24 15:48:40|pink_usa_1061|EKTAY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.8675|14.3|14.93|15.21|14.86|15.73|15.19|13.35|12.65|9.73|9.96|8.85|6.215|6.99|7.92|7.24|8.01|9.725|8.79|9.4|9.19|10.2301|8.11|10.6|12.99|13.1199|11.7825|12.06|14.45|12.655|13.26|7.98|9.35|12.65|
2020-10-24 15:48:41|pink_usa_1062|HMRZF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.5|20.425|20.84|24.125|27.5283|27.9|33.125|28.35|36.2|33.45|35.1|35.2|29.9|31.7043|36.65|35.149|34.11|34.75|35.7|35.6|42.62|46.07|41.81|42.54|40.065|40.7|40.68|37.7|37.3875|33.3|35.65|29.806|29|27.22|24.12|24.8975|26.61|19.3|14.775|15.66|18.7|14.08|17.4|17.766|19.509|20.35|11.186|15.202|18.15|
2020-10-24 15:48:42|pink_usa_1063|ZFSVF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||517.23|616.07|302.25|315.82|181|240|222.91|181.58|89|91.5|94.698|125.293|128.5|133|157|157|140.25|167|179|170.5|172.693|198||209.5||269.75|294.5|314.3|290.5|302|329.15|250.1|268|202|174.5|177.2|252.6|225|238.5|231|237.9|255.4|263.9|236.5|210.8|222.65|247.04|216.8|253.35|270|281.25|265.9568|256.89|294.4|289.45|302.75|290.22|306.75|344.42|305.29|258.68|249.5|212.05|231.78|261.2|278.15|263.35|300.7|299.22|314.58|308.69|292|312.03|307.82|332.76|346.59|373.05|415.4|300.04|365.9|353.16|
2020-10-24 15:48:44|pink_usa_1064|ZURVY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.25|30.7|29.43|30.45|26|21.7|20.7|16.34|17.33|24.01|22.5|24.29|23.12|24.1|25.33|26.22|23.72|19.99|22.81|24.93|21.73|25.65|27.35|28.27|26.57|25.84|29|30.851|30.35|29.9|30.99|32.83|31.4|25.76|25.3|20.55|23.94|25.73|27.93|26.42|29.79|30.45|31.4|32.45|29.95|31.285|30.66|33.526|34.81|37.5299|41.15|33.32|35.8|34.61|
2020-10-24 15:48:45|pink_usa_1065|ABLZF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.2598|13.4|14.67|15.1962|20.4879|20.02|21.832|18|21.6|22.72|24.3|25.75|17.667|18.45|19.88|16.3003|18.9|21.15|22.55|21.45|24.026|25.65|26.1508|23.2|21.5003|20.65|21.38|19.92|18.3125|17.8|19.35|19.94|22.76|20.94|23.44|24.54|25.115|27.3|23.6|21.5599|23.18|19.25|19.4|20.15|18.54|23.83|17.1|23.1889|25.96|
2020-10-24 15:48:46|pink_usa_1066|SHLAF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||46.6|45.45|48.4|59.55|69.95|75.1|87.2|90.55|117.98|109|121.25|121.836|106.9|117.3|117.47|111.59|132.91|145.8|143.85|141.5||146.3|141.55|150.44|130|148.85||157.75|151.02|159.05|185.9|177.9|185.95|176.99|192.94|215.79|225.9|240|208|214.7|245.1|200.25|212.785|220|222.08|252.25|213.5001|238.8|277.45|
2020-10-24 15:48:47|pink_usa_1067|SHLRF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||44.15||53.7|65.15|73.25|77|82.4||117.5|111.5|125.75|116|102.25|114.5|114.95|113.25|124.31|145.75|144.25|140|136.75|146|143.25|152||141|173.4|||||||173|205.4||220.4969|224.75|200.8224|200|219.727|186.2535|201.55|218.75|223|245|212|238|265|
2020-10-24 15:48:48|pink_usa_1068|SWZCF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||292||271.5901|320.3|373.5|373.3018|358|326.5|407|433.5|442|453|410|380.5|408.95|396.5|406.6|432|460|430|477.4|525|591.16|580.25|556.05|527.23|597.15|552.3|499.55|491.5|550|482.4|473.55|443.63|434.8|484.5|503.85|523.61|498.1|448.6|440|479.3351|489.05|498.8|490.2|526.9|546.0187|517.1|537.85|
2020-10-24 15:48:50|pink_usa_1069|SCMWY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.641|44.5|38.938|35.125|31.813|37.5|34.5|36.125|25.625|27|23.8|25.69|27.8|29.05|30.32|30.06|28.06|30.03|30.75|27.96|29.76|33.57|32.34|33.54|34.75|38.12|36.6|33.64|32.22|32.17|32.8|33.35|33.46|38.77|35.95|34.76|37.45|39.3|34.7|30.9|28.8|30.5|27.44|30.52|36.6|38.2|36.34|37.23|41.3|42.6|44.5|45.17|39.8|37.59|40.36|38.57|40.727|44.27|46.67|43.71|47.69|52.29|58.84|57.78|55.5025|49.745|56.81|55.67|50.73|49.3|52.38|48.51|45.78|44.1|43.52|48.5|51.51|53.355|46.97|45.89|43.55|48.73|46.34|49.34|50.71|53.02|53.25|51.815|54.78|
2020-10-24 15:48:52|pink_usa_1070|SSREY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.5473|14.25|12.2725|12.485|15.3175|16.0875|16.8125|18.5|21.0375|18.5397|20.8227|22.65|23.2625|22.3231|19.67|20.7503|24.975|22.025|22.19|24.04|22.57|21.13|21.84|23.764|22.35|23.16|22.56|23.28|24.24|21.98|23.4|23.24|24.78|25.57|26.015|27.77|19.72|19.91|19.01|
2020-10-24 15:48:53|pink_usa_1071|STMEF|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.95||7.2|8.05|8.25|10.158|8.75|7.65|10.9|11.94|7.38|7.45|6.9375|4.7767|5.97||8.221|7.46|8.42|8.1|8.1|9.26|9.4|7.59|7.45|9.5483|8.07|7.13|6.4|5.5525|7.2|8.1|11.02|14.95|15.66|19.3|21.89|22.49|24.25|18.98|13.65|16.2|18|20.0759|26.8|20.1095|27.85|33.288|
2020-10-24 15:48:54|pink_usa_1072|HCMLY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.0381|7.8095|10.0667|12.8571|14.8571|14.381|12.619|12.381|14.2095|14.4762|14.1524|10.7905|10.7143|11.9905|10.6486|12.5143|14.1333|15.3905|13.0571|14.019|14.0581|17.2857|16.981|13.4857|13.4952|14.4038|13.8762|11.195|9.555|9.77|8.05|10.73|10.39|11.83|11.67|11.52|11.425|10.78|9.475|9.72|8.46|10.13|9.61|9.505|10.895|7.57|9.03|9.2|
2020-10-24 15:48:55|pink_usa_1073|CSGKF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.0862|27.2733|31.357|44.8234|55.4216|50.3656|49.6364|37.92|42.8108|40.205|41.2745|37.9687|24.016|23.8507|27.2247|17.9488|21.488|25.037|25.28|25.8731|30.336|30.6666|31.8139|28.0511|26.7968|23.1021|26.8552|27.458|24.5411|21.1|13.299|10.24|13.35|15.9|14.46|14.9808|15.87|18.01|16.31|14.84|14.5|10.9213|12.306|12.25|11.52|13.51|8.3|10.36|10.5|
2020-10-24 15:48:57|pink_usa_1074|KHNGY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.91||25|27.95|20.83|22.86|24.95|21.89|23.16|26.38|25.8|27.79|26.135|25.16|26.67|30.84|26.08|26.35|26.0499|27.69|27.3|29.09|26.55|28.97|33.04|36.67|35.35|31.15|30.192|30.63|25.64|28.42|28.93|29.585|33.89|28.72|33.41|38.5465|
2020-10-24 15:48:58|pink_usa_1075|GBERY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26||28.55|31.03|33.44|32.78||35.39|38.9|32.45|33.314|33.07|36.85|36.83|43.88|39.8|42.08|46.61|47.88|44.67|44.05|43.17|46.9|39.3|41.69|46.85|46.42|56.295|41.64|51.07|59.25|
2020-10-24 15:48:59|pink_usa_1076|TMNSF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12|10.15|14.16||25.1|27.8|27.226||28.7207|38.05|33.5|28.9|15.65|14.7|18.8|15.281|15.73|17.25|23.5|24.6|25|28.81|34.2||34.55|32.55|34.2||47||54.35||64.45|70.25||94.35|123.5||129.8863|176.2||114.0236|142.7277|181.4|170.7439|155.1805|124.6942|155|155.8763|
2020-10-24 15:48:59|pink_usa_1077|TMSNY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||66.75|71.8|79.44|88.85|101.89|130.435|117.94|151.79|165.55|120.41|152.515|180.335|159.74|161.55|116.25|155.4032|128.41|
2020-10-24 15:49:00|pink_usa_1078|CCHGY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.96|21.385|17.21|19.14|20.485|22.02|20.78|20.32|19.93|22.86|21.6|25.69|29.08|34.49|32.431|37|33.28|33.7225|31.055|34.15|38.8|32.37|34.47|23.53|24.91|25.06|
2020-10-24 15:49:01|pink_usa_1079|AHEXY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.75|17.12|20.08|26|29.3|28.86|24.35|27|32.56|32.9|32.77|18.75|22.12|25.8|22.67|24.86|26.93|27.45|28.699|35.7|38.69|42.17|41.08|32.9272|34.186|42.39|39.27|38.25|33.29|32.36|23.86|28.69|32.8|35.21|37.8|38.65|38.93|34.7|29.41|25.915|23.115|27.722|29.896|27.79|31.38|20.2|24.11|27.19|
2020-10-24 15:49:03|pink_usa_1080|BLHEY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.9||8|10.25||||9.15|10|11.25|9.6||||7.25|||9.8648||||12.1|12.73|13.1554|12.425|12.94|12.6099|11.59|12.49|12.71|10.71|12.24|12.47|14.92|15.83||15.62||14.6|14.92|14.92|15.33|16.45|17.61|18.13|14.71|13.44|15.1|
2020-10-24 15:49:04|pink_usa_1081|CLZNY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.05|6.45|4.35|5.6|9.05|12.05|12.4|12.84|15.92|17.85|18.6|19.25|9.81||14.15|10.15|12.25|13.95|13.75|13.95|17.35|18.18|19.97|19.75|16.64|16.04|20.37|20.56|17.79|18.05|17.52|16.95|17.05|17.14|19.16|22.73|24.28|27.5705|23.66|23.5|26.19|18.96|21.16|18.73|19.38|21.82|16.44|20.73|20.19|
2020-10-24 15:49:05|pink_usa_1082|PSPSF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.4||47.7|47.7|58.3|58.3|62.3|62.5|77.45|76.2|81.75|101|82.45|84.2|88||92.5378|98|89|89.19||82.6|94||81.3548|96.55|92.75|89.95||82.9|94.75|97.75|90.1|86.8|86.53|91.2||96.03||95.4|97.86|100.45|108.05|102.4|123.05|139|111.59|117.5|118.2|
2020-10-24 15:49:06|pink_usa_1083|FEEXF|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.5225|5.45||7.15|5.5||5.6||||4.19|2.85|2.95|||2.37|2.4095|1.7||1.2336|0.9|0.4702||||1.43||2.2|2.71|3.58|4.05||||4|4|2.7|2.26|1.8592|1.45|1.45|1.5|
2020-10-24 15:49:06|pink_usa_1084|SWZNF|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1256|1879.31|1729.89|1627|2008.3|3949.98|4119.05|7819|5310.85|5793.7|4140|5605|5450|5555|5479.25|4100|5060|5350|
2020-10-24 15:49:07|pink_usa_1085|NSRGY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||10.35|11.2752|11.15|11.4|11.45|10.65|11.65|13.55|14.2|14.8752|19.3|22.1|19.25|22.45|18.45|18.6252|19.7|18.3|18.5|20.35|21.8|22.0752|20.25|20.92|19.8|20.92|22.62|24.08|21.4|21.8|19.92|20.2|23.228|26.2|25.48|27.28|23.12|25.64|26.94|26.28|29.72|30.82|29.18|31.36|35.04|34.58|39.36|39.62|44.132|46.592|50.78|43.15|38.85|36.19|34.86|38.07|42.62|47.88|50.21|50.01|54.38|55.29|57.68|62.3|55.3|57.85|62.48|60.19|64.08|65.75|73.64|65.79|69.22|72.27|75.9|76.93|72.48|71.81|76.43|74.975|77.16|71.98|74|78.59|78.55|73.76|76.8088|85.6|85.62|85.89|77.97|80.13|83.47|83.74|95.69|103.82|105.56|105.91|104.54|112.38|117.7|
2020-10-24 15:49:09|pink_usa_1086|RHHBY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.375|28.125|31.1875|30.625|26.375|30.6875|29.625|27.5|24.5625|22.094|24.5625|17.6875|17.775|17.75|16.8125|19.875|19.5|16.75|17.8375|15.5125|20.3875|20.55|24.7|24.8575|25.525|26.2425|27.08|13.525|16.0875|17.7|18.9375|18.7375|21.25|21.9375|22.8875|22.4125|22.525|22.6125|23.675|23.5375|22.2|18.325|18.88|16.65|16.865|20.225|21.775|19.775|17.745|17.8|17.325|17.975|20.53|20.05|21.5|22.075|21.24|24.025|26.16|29.755|31.575|33.6|35.685|37.18|36.86|36.39|34.45|34.88|36.68|33.53|33.18|30.6|32.3|30.7|29.99|32.15|30.96|32.06|31.83|28.08|28.27|30.51|32.38|34.38|34.74|35.35|40.86|41.65|44.5|43.23|
2020-10-24 15:49:11|pink_usa_1087|LZAGY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.175|9.5|9|9.45|10.7|7.52|8.1|6.38|9.02|7.94|8.47|7.93|5.82|6.2|5.28|4.34|5.39|5.44|6.46|7.54|8.04|9.29|10.16|10.871|11.66|11.05|12.84|13.785|14|15.995|16.925|16.41|18.81|17.43|18.77|22.28|26.74|27.655|23.01|26.925|33.155|26.58|30.75|33.41|33.33|36.145|41.31|55.43|60.87|
2020-10-24 15:49:12|pink_usa_1088|SONVY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.8411|24.6358|24.3874|25.6788|19.1722|18.9139|17.0861|20.7119|22.5|19.9967|21.1788|22.5795|24.4868|21.2881|23.9404|26.2152|28.8874|30.755|30.755|28.9818|27.7649|27.1689|26.5877|24.9735|26.2252|26.0702|28.2616|23.9851|27.6755|32.1258|35.6921|31.3659|30.1291|35.2868|37.7285|32.255|39.9238|44.3245|46.1686|45.6357|34.8338|42.25|50.7|
2020-10-24 15:49:14|pink_usa_1089|GVDNY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.3|10.5|12.6|15.1|16.45|17.13|17.53|21.1|20.55|20.33|20.88|15.57|19.34|19.06|19.1|19.49|21.13|24.67|25.95|28.93|28.35|30.96|33.74|31.285|35.11|36.61|34.25|33.11|35.24|39|40.43|40.65|36.08|35.9|40.03|43.55|46.95|44.89|46.195|48.1|47.145|49.91|55.36|55.41|62.16|64.23|74.85|86.51|
2020-10-24 15:49:15|pink_usa_1090|CFRUY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.7379|1.65|2.05|2.71|3.5|3.85|3.67|4.82|5.65|5.8|6.71|4.55|5.16|6.23|5.47|6.23|8.09|7.78|8.77|10.13|9.78|9.66|10.405|8.085|8.85|8.28|7.91|8.3|6.87|6.35|5.645|6.08|6.5|7.77|8.17|9.16|9.11|8.87|8.28|7.87|6.425|7.225|8.34|7.11|7.79|5.53|6.578|6.6|
2020-10-24 15:49:16|pink_usa_1091|JBAXY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.25|7.07|5.9|7.35|9.56|8.78|8.65|6.47|8.05|7.96|7.22|7.1|7.07|7.85|7.72|9.45|9.42|8.96|8.35|8.65|9.08|10.24|10.805|9.94|9.38|8.12|7.515|8.06|9.23|9.87|10.81|11.72|12.29|12.07|11.635|10.125|7.455|8.835|8.95|8.695|10.151|6.28|8.23|8.774|
2020-10-24 15:49:17|pink_usa_1092|SXYAY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.5593|5.9333|6.6167|6.9167|8.1533|8.6667|10.5833|||14.8333||14.18|13.1|12.4|13.6|16.25|16.6|18.99|16.12|19.31|24.97|
2020-10-24 15:49:18|pink_usa_1093|SGSOY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.6|10.8|10.64|12.07|13.24|13.19|14.01|14|16.17|16.98|18|19.4|15.23|17.01|19.69|19.2|20.98|22.83|24.75|21.98|23.59|22.76|24.64|23.88|19.68|20.26|19.44|17.43|18.53|18.5|21.31|22.5|22.44|20.36|21.21|24.03|23.77|26.16|24.11|26.405|24.785|23.06|25.5|25.39|24.47|27.09|23.09|24.624|26.55|
2020-10-24 15:49:19|pink_usa_1094|RHHVF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||77.54|70.49|69|67|76.55|77.25|65.676|69.25|||83.739|101|103.652|101.8|99.75|112|107.6|126.4|146.75|151.85|148.5|177|182.5|182.75|192|179|184|188.5|186|178.2|126|152|138.5|138.5|160|179.5|164|150.5|144.5|137.35|142.03|164.24|160.25|173.05|171.25|172.15|197.2|211.95|239.9|248.5|255.25|272.95|289.31|300.55|279.25|273.3|284.7|280.14|263.5|273.99|253.98|257.47|243.6|229.52|256.61|251.92|253.85|257|226.35|225.03|235.76|253.53|265.78|281.06|288.91|324.4|312.45|349|345|
2020-10-24 15:49:21|pink_usa_1095|SAUHY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.25|13|13.5|12.92|15.2|18.15|19.2|20.1|18.65|23.75|28.35|33.37|35.9|31.34|36.79|37.8|31.65|42.13|44.99|40.23|49.43|35.19|45.54|51.74|
2020-10-24 15:49:22|pink_usa_1096|PRGAF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||62.2291|65.7|56.15|60.3|88|90.75|85.3|63.9|74.4|85.85|95.1|86|66.37|64.7068|65.81|60.97|69.67|70.09|67.66|66.55|75.78|78.86|88.15|89.85|77.21|75.24|71.85|66.41|63.05|61.34|63.41|63.9|67.93|65.58|71.165|76.6|83.925|89.5|87.45|83.35|79.4|74.7|80.195|77.165|76.1|83.31|60.91|79.7|82.85|
2020-10-24 15:49:23|pink_usa_1097|SZLMY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.05|8.75|10.05|10.19|12.01|11.45|11.72|11.62|12.24|11.78|12.025|13.15|12.322|10.5|12.63|14.66|16.28|17.27||18.07|17.75|17.55|19.1|19.34|21.45|24.686|23.83|25.15|16.3|18.9|19.11|
2020-10-24 15:49:24|pink_usa_1098|CFRHF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.4|18.5|17.5|20.9524|28.85|34.85|40|39.45|48.488|56.2|57.456|68.2|54|52.75|62.5879|55.09|61.1|82.5|77.38|91.15|101.1073|98.55|97.25|104.25|81.94|86|82.65|79.03|76.85|66.95|64.985|57.15|61.2001|66.2|78.247|80.85|91.71|90.45|88.45|84.01|79.1|65.25|72.15|84|71.25|77.211|56.37|67.52|67.28|
2020-10-24 15:49:25|pink_usa_1099|PGPHF|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||57|91.3|99|129|137.7693|128|123.5|166||181.5|171.5|162.06|177|165.1246|177.65|213.3026|223.25|234.5|282||268|276.45|279.95|261.25|289.5|310|293.65|358.85|355.6|401.95|415.86|507.25|470.08|543|623|668.15|675.1|751.95|720.209|785|609.25|741.35|787.46|767.3|925|707.96|930|926.5075|
2020-10-24 15:49:26|pink_usa_1100|JBARF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.9455|34.8763|35.9021|27.6471|37.6117|45.9156|43.2779|41.8125|30.8653|38.5398|37.3675|34.7786|34.6809|35.35|39.6|38.65|46.4|48.2|43.68|41.4|44.1|47.04|51.3|56.22|49|46.6|40.47|37.53|39.82|44.3|50.35|53.69|58.5|61.15|61.45|57.9|52.65|35.58|40.81|45.54|43.79|51.465|32.0775|42.15|45.03|
2020-10-24 15:49:27|pink_usa_1101|EMSHF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||645|720||595|525|450|552|600.7204|600.7204|642.0034|633|760.9077|896|
2020-10-24 15:49:28|pink_usa_1102|GVDBF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||635|750|575.5|605|800|815||865|1033.5|1006.0446|1050|1037|777|968|980|970|986|1066|1232|1323|1343.98|1393|1542|1673.2761|1591|1764.93|1867|1754.81|1606.7|1757.68|1980|2042|2017.36|1790.5|1896.08|2002|2150|2258|2238.45|2256|2492.319|2326.1|2471.8|2784.2616|2777.1431|3089.46|2988|3619.04|4350|
2020-10-24 15:49:29|pink_usa_1103|SKFOF|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1878|0.2208|0.3083||0.3653|0.514|0.4708|0.5556|0.5986|0.6514|0.625|0.5012||0.5844|0.5269|0.5278|0.6889||0.7511|0.9028||1.1319|1.1167|0.9722|0.9375|1.0222|0.9175|0.9139|||1.1778|1.3194|1.3454|1.7361|1.8357|2.0278|2.1944||139.25|139.5|189.23|137.55|169.2035|148.5238|182.7551|162.5832|177|250|
2020-10-24 15:49:29|pink_usa_1104|SWPRF|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37||47.2076|||||||81.1|90.5||76.1||81.25|83||78.4857|||78.25|84.037|80|73.43|87.1|87.08|77|||87.95|88.55|83.35|84.0413|88.25|92.05|88.9088|92.9699|91.5606|90.65|85.45|80.65|88.2228|83.8574|97.3|108|99|91.7071|91.4395|
2020-10-24 15:49:30|pink_usa_1105|VACNY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16|18|12.6|10.85|10.85|10.72|10.9|10.9|10.9|10.9|10.9|17.5|
2020-10-24 15:49:30|pink_usa_1106|GLNCY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.25|13.46|12.6|12.94|9.68|10.74|12.15|10.62|7.71|10.65|10.07|10.42|11.41|10.615|8.58|8.53|7.28|3.55|2.59|3.96|4.15|5.44|6.965|7.94|7.92|9.51|10.545|9.79|8.555|8.59|7.215|8.58|7.03|5.8|6.15|3.4|4.31|4.16|
2020-10-24 15:49:32|pink_usa_1107|HNHPF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.1229|4.1719|4.6628|5.988|7.6077|9.7182|9.1292|7.2641|7.7058|7.8531|7.1168|6.5966|4.6628|5.2517|7.0678|5.7033|5.8898|5.772|5.2616|4.5646|4.8591|5.0063|5.4971|6.9382|5.9781|5.3008|6.3698|6.8647|6.4205|5.3295|5.5682|5.5|6.175|6.375|8|9.5875|8.9125|7.697|7.575|6.5625|6.4875|4.67|5.486|5.03|4.59|6.2|4.65|5.98|5.39|
2020-10-24 15:49:33|pink_usa_1108|CUII|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2|7.6|18|18|15|12.67|15.4|14.38|11.19|13.75|13.27|12.83|5.8|5.01|7.4|5|8.25|10|5.9599|5|3.2|3.95|3.5|3|3||3|2.9|2.8|2.5|2.25|2.17|1.25|1.25|
2020-10-24 15:49:34|pink_usa_1109|AIPUY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10|8.3||11.529|||10.925||15|18.09|21|23.03|20.43|19.05|20.69|20.6|23.89|22.8|25.1099|15.9599|18.98|17|
2020-10-24 15:49:35|pink_usa_1110|APTPF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.09|1.2118||1.4306|1.71|2.25|2.1||1.7|2|2.08|2.35|2.4|2.4|2|1.9|1.78|
2020-10-24 15:49:35|pink_usa_1111|CPPCY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.9|23|28.96|28.22|23.5|19|24.45|18.56|
2020-10-24 15:49:36|pink_usa_1112|AVIFY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.95|2.55|2.2|2.8|3.05|2.67|2.75|2.65|3.14|2.88|2.96|3.58|3.82|4.555|5.7|6.01|6.9|6.9|8.2|9.4|8.25|6.2|6.94|6.82|6.75|7.474|7.3|7|6.295|3.785|4.73|4.51|4.735|4.17|4.985|5.2401|5.63|5.78|6.26|5.75|5.99|5.42|5.845|6.7962|7.02|6.97|6.173|6.1408|5.37|
2020-10-24 15:49:37|pink_usa_1113|PEXNY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.7|8.03|9.45|8.5|9.57|8.78|9.54|11.01|13.25|12.14|8.65|10.52|11.47|11.54|10.3|10.8|10.2|10.39|10.65|10.23|9.75|10.05|9.35|6.95|6.8|6.52|3.67|2.95|3.73|4.28|4.56|5.7|5.25|5.16|4.7|6.6|6.95|8.32|9.33|7.19|7.6|8.75|7.85|8.27|4.11|6.155|5.62|
2020-10-24 15:49:39|pink_usa_1114|PTXLF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.3|||3.62||4.3||4.3575|5.8|5.7||||5.72|||5.28||5|5.1233|||4.58|5.23|4.61|3.25||2.5|1.9|1.25|1.74|2.24|2.31|2.61|2.86|2.54||3.55|3.74||4.89|3.945|3.935|3.98|4.08|4.03|2.04|2.96|2.77|
2020-10-24 15:49:39|pink_usa_1115|BDULF|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.53|0.51|0.675|0.76|0.75|0.77|0.88|1.27|1.55|1.67|1.76|2.03|2.52|2.75|3.25|3.69|3.75|5.55|5.07|4.25|3.34|4.03||0.55|0.63|0.62|0.575|0.54|0.58|0.71|0.63|0.6|0.5785||0.5602|0.57|0.64|0.73|0.81|0.78|0.8|0.78|0.835|0.75|0.787|0.565|0.7425|0.6436|
2020-10-24 15:49:40|pink_usa_1116|SMUUY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21|22.19|24.34|24.91|21.81|21.5|17.02|19.31|21.5|21.47|||18.75|16.25|12.9|14.88|16.52|17.13|16.83|18.45|18.26|18.83|18.27|18.34|14.55|18.474|16.93|16.62|18.2025|14.8375|15.96|7.9|9.5|8.2575|
2020-10-24 15:49:41|pink_usa_1117|BKKPF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.91|2|2.28|3.05|4.03|3.65|3.77|3.8|5.15|5.2|5.78|5.32|4.69|4.94|6.21|6.58|6.46|6.87|7.79|6.08|6.23|5.35|5.68|6.23|6.3|5.77|5.96|4.96|4.5257|4.114|4.99|4.53|4.61|4.29|5.3|5.78|5.73|6.72|6.5|6.01|6.58|6.48|6.89|6.41|5.502|5.744|2.67|3.2152|3.01|
2020-10-24 15:49:42|pink_usa_1118|BKKLY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.08|34|28|33.29|39.7|34.47|33.4|26.32|28.8|30.325|30.55|28.4|27.66|26.3|23.29|21|23.2|24.76|23.5|23.36|27.49|28.49|29|33.53|34.01|30.305|32.96|33.16|35.53|32.05|28.12|26.64|15.03|17.48|15.3975|
2020-10-24 15:49:43|pink_usa_1119|KPCPY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.5|16.3794|14.8|19.25|20.83|23.84|26.55|28|24.986|23.3|18.05|22.91|26.7|29.2|26.12|28.65|21.17|19.1|16.32|17.91|20.36|22.34|19.83|22.47|23.9|25.68|29.93|25.42|24.0098|26.2|23.54|23.945|24.71|20.34|19.01|11.85|11.7|9.36|
2020-10-24 15:49:45|pink_usa_1120|INDOY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.89|7.36||7.07||5.73|8.89||8.22|10.85|||13.63|17.67|18.71||16.25|16.15|16.73|15.7|11.21|11.95|5.36|8.73|7.79|
2020-10-24 15:49:45|pink_usa_1121|TSCFY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.17||13.04|11.93|14.12|15|17.01|17.01|17.01|17.01|17.01|17.01|17.01|17.01|17.01|17.01|28.94|32.85|32.85|32.85|22.32|20|
2020-10-24 15:49:46|pink_usa_1122|THNUY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.26|8.77||10.72||9.54|||||11.02||14.12||||||16.54|16.26|16.26|16.79|17.79|17.45|10.59|9.96|10.81|
2020-10-24 15:49:47|pink_usa_1123|UNLVF|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||65|65|71|||71||29.25|32.55||||28|21.7|21.85|23.9|26.85|||29.65|30|30.02||31.57||33.9|33|34.33|||38.3|40.8|39.5|38.43||43.7|44.25||38.65|43.05|44|44|43.35||45|42.35|41|56.15|56.5|||||55.2|55.2|52.55|60.8603|60.394|57.45|48.455|53.27|61.652|
2020-10-24 15:49:48|pink_usa_1124|ASMLF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.3971|63.0891||||32.2955|29.4943|29.576|16.062|26.2094|33.0864|20.2156|6.6568|11.2045|9.044|13.5878|19.8835|28.8655|24.451|20.9446|17.2089|20.6164|20.9591|19.2692|21.5523|26.6668|26.3636|26.1659|30.6477|32.7568|33.8773|33.2937|40.8182|40.9091|37.7857|28.1169|21.4286|20.2403|23.7013|29.0909|38.1818|45.3477|46.3896|38.0519|39.3896|47.4026|57.6623|47.7013|45.2338|53.5909|64.6364|68.5844|69.2987||65.3457|86.3387|98.2|90.61|90.33|94.89|92.8511|100.8|100.09|106.55|88.16|86.85|100.25|98.89|102.9|109.39|129.65|134.65|172.25|178|206.225|193.58|170.8|151.19|201.73|212.4|259.3|298|270.549|385.35|410.5|
2020-10-24 15:49:50|pink_usa_1125|RYDAF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.25|28.1|22.2528|23.7975|28.15|31.15|29.675|24.75|31.25|33.8|36.7|35.85|31.49|37.03|35.2|34|34.4|34.35|32.18|32.15|32.62|35.3999|36.55|41.1|36.8|31.7|31.35|27.13|26.93|22.5|23.48|27.55|25.4891|28.19|26.1|26.75|30.89|34.22|31.44|34.195|34.9|29.25|31.935|32.68|28.652|30|17.405|16.255|12.5|
2020-10-24 15:49:51|pink_usa_1126|RYDBF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27|27.3|22.25|24.45|31.1|30.45|28|23.6|29.85|33.1|36.75|36.7|32.45|38.4|34.5|34.85|36|35.3|33.25|33.569|33.95|37.57|39.3308|44|39.3|32.5792|31.54|27.31|27.64|23.15|23.5|27.65|27.56|29.65|27.64|26.644|30.66|34.45|32.275|35.3|35.375|29.6|32.15|32.995|29.14|30.15|16.25|15.4|12.1|
2020-10-24 15:49:52|pink_usa_1127|EADSY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.245|4.53|3.2625|3.9375|5.3175|5.045|5.1|5.0875|6.4625|5.975|7.4875|8.4625|6.66|8.0375|10.2725|8.925|8.255|9.8975|12.8|13.14|16.5575|19.308|18.26|16.21|15.19|12.42|16.749|15.94|15.97|16.67|15.95|13.695|15.14|16.52|19.12|20.98|24.11|25.23|28.83|28.605|30.215|24.315|33.35|35.02|31.9|36.73|14.1|18.1|19.62|
2020-10-24 15:49:54|pink_usa_1128|RYLPF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.7572|24.1893|27.953|22.7926|28.8939|29.7956|31.1188|35.9703|40.7141|37.5875|37.2445|40.0378|42.3264|34.4512|39.3596|43.5433|42.6449|47.7318|38.2369|48.15|47.3|
2020-10-24 15:49:55|pink_usa_1129|AHODF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.5076|15.2363|14.7593|14.9481|17.1818|17.8861|17.2237|16.8262|17.6874|17.5814|18.1246|17.2237|15.2231|17.4224|18.5724|16.0975|16.6672|18.0583|20.5359|19.8469|22.722|23.9939|22.5333|21.3025|17.6222|19.4736|22.7475|20.3203|21.5508|24.1021|25.7391|24.4973|23.65|20.952|20.905|19.142|18.51|21.929|23.51|23.55|22.75|25.5266|26.075|22.655|25.2235|25|23.8|27.04|29.85|
2020-10-24 15:49:56|pink_usa_1130|ADRNY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||11.3191|11.7982|13.3326|13.8125|14.4844|15.7309|19.0879|19.4722|22.397|23.548|26.4256|33.8844|29.4954|31.9414|36.1864|35.5384|38.4885|45.0345|47.8407|39.8548|35.6109|27.8414|27.2659|31.5823|33.668|35.7744|36.4074|34.5543|32.4594|29.7659|28.9947|19.1188|14.4686|14.5952|5.3063|9.2889|9.7493|9.5076|8.863|8.7019|7.9997|9.5191|8.7364|10.1177|8.0343|8.9091|9.4385|10.2788|12.1205|11.6255|14.6297|14.5722|17.3232|14.9635|17.4383|13.0183|12.2586|13.7089|12.7881|13.0873|14.5261|14.4571|15.6772|14.7448|15.9419|15.6196|16.1491|15.2743|14.6758|15.2743|14.6758|13.9391|14.6758|16.8167|18.1519|19.0152|21.9043|19.1994|20.4956|18.5619|17.8287|19.21|20.6125|21.165|21.5475|24.0231|23.1944|23.81|22.78|21.265|20.73|20.44|18.809|22.3|24|25.405|22.887|26.315|24.09|22.64|24.89|24.52|24.12|28.7824|28.85|
2020-10-24 15:49:58|pink_usa_1131|RDSMY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.75|3.4375|||4.275|3.55|4.875|5.05|5.75|4.85|5.85|4.9|5.625|5.8|6|5.575|6.2|6.625|7.575|8.775|9.05|9.8|10.25||10.6|12.4|12.2|11.55|12.6|13.86|12|12.95|13.45|10.1|6.55|6.48|7.63|10.55|12.27|11.16|10.9|13.18|14.23|15.58|15.08|10.51|11.88|14.22|11.42|12.49|15.2|14.93|17.24|19.18|19.88|17.4015|17.245|15.24|13.77|14.26|14.8|12.585|12.24|13.66|15.3|16.92|15.46|17.2|18.05|20.53|24.58|24.93|26.075|26.465|21.815|28.34|30.98|28.934|31.49|27.535|35.47|42.62|
2020-10-24 15:50:00|pink_usa_1132|INGVF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.2736|7.5636|5.4135|7.4115|13.7066|10.65|9.9|7.55|10.746|9.8|12.82|10.91|6.57|6.95|7.2925|6.55|8.15|9.6|7.2|9.52|11.65|13.7|14.63|14.47|14.52|12.38|15.28|15.965|14.07|13.1|11.821|9.6675|12.63|14.31|14.896|18.6178|18.32|18.96|16.55|14.58|12.384|10.55|11.945|11.7035|9.97|12.4099|4.9425|7.4|7.65|
2020-10-24 15:50:01|pink_usa_1133|AKZOY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||11.7408|10.6632|10.8739|12.3385|10.7097|9.9718|10.8739|10.5222|11.8346|13.1942|12.1863|14.6003|16.4046|16.9903|38.6211|18.9356|14.811|14.9516|16.7327|15.889|16.1703|15.5844|15.5668|16.5921|17.0139|18.1857|15.6734|15.6584|15.4017|16.2471|16.1984|13.4237|11.1926|9.8803|8.3242|11.0505|11.8713|15.411|13.6486|12.43|14.1736|15.6247|15.3885|15.4222|16.2471|18.1519|21.5004|20.8179|20.9979|23.7539|29.847|30.7319|30.0907|27.5785|33.9154|21.4516|15.7484|13.3374|15.6359|20.5479|21.9391|22.329|22.1603|22.134|22.2165|23.5401|29.1308|22.9515|19.8655|19.575|20.1713|20.115|20.3513|25.5375|23.0063|22.86|27.5512|27.045|28.7662|27.1238|24.8625|27.1462|28.6313|26.7975|26.4375|24.0975|26.6288|24.3225|24.1762|25.5656|32.8162|33.9975|33.8963|35.19|34.65|34.6275|31.4494|28.8|28.365|31.48|31|31.31|25.28|31.07|33.81|
2020-10-24 15:50:03|pink_usa_1134|NNGRY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.05|20.75|22.15|22.04|20.21|22.07|19.605|21.25|20.2|17.09|19.33|12.84|17.89|19.28|
2020-10-24 15:50:04|pink_usa_1135|NNGPF|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.372|28.2966|28.0018|28.3457|28.1001|29.3774|33.897|32.3249|25.3785|29.9669|34.1426|31.7845|36.3533|40.8729|42.6316|43.9776|39.5366|45.58|39.15|40.76|40.32|35.7908|37.25|26.44|33.99|37.9525|
2020-10-24 15:50:05|pink_usa_1136|RANJY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12|19.9048|25.4286|23.6667|19.4857|21.9143|24.8762|26.8|21.3905|15.4667|14.2095|16.8857|14.2095|16.0476|17.7143|19.7619|19.5048|26.8476|31.3905|27.5143|27.44|22|23.23|30.74|32.52|31.15|30.25|25.69|19.3|23.52|28.34|27.66|28.53|30.9|32.36|33.16|29.17|26.435|22.29|25.375|27.5125|23.58|30.765|16.24|22.695|26.16|
2020-10-24 15:50:06|pink_usa_1137|EXXRF|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43.95|50.35|54.55|66.35|67|72|67.9|67|53.5|66|70.2499|67.5|78|47.55|57.12|57|
2020-10-24 15:50:07|pink_usa_1138|ABMRF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.879||30.5978|33.8412|30.3|25.5|24.35|23.05|22.7|21.1|21|17.8|8.0851|9.1824|8.5|
2020-10-24 15:50:08|pink_usa_1139|EUXTF|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.2393|42.4||46.52|49.01|39.4|38.45|41.06|42.85|52.75||61.207|67.61|70.37|63.035|62.1|53.42|62.75|72.2|78.75|82.3|60.78|99.8|118.3|
2020-10-24 15:50:08|pink_usa_1140|ASMIY|price_next_month|21|33.2505|28.7505|29.7505|23.5|19.2498|16.5003|20.7505|11.4997|11|9.7502|9|13|6.7498|5.5|4|4.2502|9.3751|3.2502|4.3748|5.1249|4.7498|5.1249|7|10.1246|8|6.8754|6.1249|6|4.7498|2.4997|2.3754|3.7505|3.8751|2.4997|2.8751|2.6252|2|1|1.2498|0.6249|0.8748|1.6249|2.1246|2.8751|3|3.375|4.5|11.124|32.007|46.878|36.249|13.75|6.125|8.5|15.313|13.125|13.75|12.063|10.156|11.063|8.375|4|5.688|4.6875|8|8.25|25.375|34.5|26|16.0625|19|24.7059|22.65|15.96|18.88|23|14.09|12.7|11.541|13.63|15.71|17.46|24.8|20.33|16.49|14.22|17.25|13.48|15.46|13.28|18.01|19.25|15.54|18.34|23.19|24.37|28.22|28.45|19.11|23.25|27.54|9.85|7.29|11.9|16.73|19.93|22.96|26.01|25.44|25.55|36.39|43.25|28.36|28.22|33.31|35.47|38.08|31.73|39.7504|33.48|31.4|33.02|33.35|43.66|37.84|32.73|41.8|48.31|45.11|38.31|38.34|41.41|38.3|43.55|49.08|59.66|59.87|66.78|72.95|59.72|55.68|42.67|48.8|67.12|81.3|99.86|122.31|109.29|170.05|159.8|
2020-10-24 15:50:11|pink_usa_1141|AEGOF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.9157||4.1|5.3|8.7789|6.1904|6.9|5.5|6.4069|6.5|7.7|5.8387|3.75|5.24|4.51|4.6||6.52|6.08|6.85|7.46|9.4933|9.36|9.0149|8.12|7.0388|8.15|7.38|6.22|5.84|5.7|3.5625|4.13|5.64|5.01|5.41|5.7275|6.7295|6.61|6.2|6.6|4.7|4.84|5.15|4.2916|4.65|2.2553|3.127|2.52|
2020-10-24 15:50:12|pink_usa_1142|SFFYF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.5|23.0957|23.55|30|26.6|31.65|21|25.1|37.28|
2020-10-24 15:50:13|pink_usa_1143|BESIY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||6.4375|6.9375|7.375|6.375|6.375|6.1875|6.9375|9.4375|4.8905|5.6875|4|2.375|3.875|3|5.625|5|7.0625|9.2815|7.5315|4.6875|4.5315|3.85|3.5|2.95|4.85|3.95|3.115|2.125|2.28|1.71|2.6455|3.25|4.39|3.65|2.9|2.595|2.725|2.615|2.485|2.25|2.65|3.27|2.76|3.1|3|3.325|3.275|2.975|2.825|2.575|2.375|1.935|1.025|1.1|1.635|2|2.02|2.525|2.375|2.92|3.35|5.135|4.27|3.075|3.5|3.81|3.7795|3.2535|3.825|4.62|5.515|6.0382|5.54|7.735|8.47|8.04|10.95|16.66|13|8.4|9.24|13.675|14.96|17.98|17.5|22.6|27.3072|34.94|84.3|100.42|25.65|22|21.35|29.05|26.96|31.45|39.65|27.89|45.9001|43|
2020-10-24 15:50:14|pink_usa_1144|HDUGF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.2|32.1217|26.5|38.9|41.8057|42.5|50.707|36.65|45.25|||46.25|42.25|35|||37.65|39.4|40.4645|41.35|42.75|45.45|47.35|47.0536|42.55|41.6|41.5|44||39.7551|42.8|48.3|56.75|62.03|69.22|84.3525|83.05|85.5|78.9|77.65||78.9|68.3|69.472|65.45|63.8771|41.4024|53.5|60.3664|
2020-10-24 15:50:15|pink_usa_1145|FLTDF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.6|40.25||28.88||33.5||28.25|28.25|28.25|29.2001|36.34|39.51|
2020-10-24 15:50:16|pink_usa_1146|ARCVF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.625|6.825|6.725|8.45|10.8|10.575|10.475|9.075|11.15|11.7975|12.025|9.5|9.96|8.3|10.35|10.87|10.485|12.5|14.35|13.5|13.645|17.2324|18.175|17.53|16.2|14.275|16.55|27.75|27|19.3|16.22|14.36|14.58|13.65|15.9|17.7|21.4|23.12|19.25|17.0842|16.5|12.1|16.6|18.52|20.41|23.38|16|18.7|23.1|
2020-10-24 15:50:17|pink_usa_1147|ARCAY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.375|7.375|7.375|7.125|8.0625|8|7.375|6.75|7|7.5|8.125|8|7.45|8.55|8.98|9.3|10.1|8.93|8.611|7.55|10.15|9.75|12.42|12.94|13.63|14.73|18.389|20.25|23.16|30|33.21|44.22|46.22|45.26|61.49|64.2|89.15|81.4|68.35|58.45|20.45|12.85|11.85|13|17.3|21.8|23.3|21.88|18.15|22.8|22.22|24.55|23.55|18.66|16.84|21.1|21.95|20.59|23.69|28.15|27.14|28|36.14|40|39|31|30.665|33|29.5|24.75|19.2|18.13|15.7|13.7|13.75|16|17.7|21.5|23.26|18.94|18.86|15.25|11.69|17.25|18.55|19.125|23.3|17.02|17.8|21.225|
2020-10-24 15:50:19|pink_usa_1148|TNTFF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.9579|9.0743|8.5184|9.7456|12.8017|15.3764|14.6305|13.0038|12.9942|12.8738|12.5851|5.852|4.3|3.5062|5.76|3.75|3.57|2.45|2.24|2.95|4.81|5.6034|4.6||3.69|3.49|4.9||3.32|3.695|4.3402|3.64|4.47|4.32||||5.2085|4.14|3.741|2.9|2.12|2.6|1.71|1.8474|2.2|1.18|2.15|2.98|
2020-10-24 15:50:20|pink_usa_1149|TMOAY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.9644|3.5022|3.9644|3.6267|3.936|4.6578|3.4667|4.4267|6.4|6.4356|5.8844|7.0044|7.2|5.5822|7.52|9.6356|9.4222|11.2533|8.1778|7.2711|8.4622|8.0711|8.48|8.8|9.76|8.9243|8.2667|7.04|7.6978|8.0889|7.8|5.68|5.77|5.46|3.85|4.32|3.8975|
2020-10-24 15:50:21|pink_usa_1150|PHGUF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.9255|8.7344|||||5.2605||2.7791|2.928|2.3821|1.6377|1.1414|0.9925|0.5658||0.0993||0.134|0.1935||0.2184|0.6253|0.6452|0.4615|0.4268|0.3623|0.3474|0.273|||0.2283|0.2581|0.245|0.32|0.54|0.885|1.45|1.493|1.67|1.07|0.9|0.9165|0.804|1.4|1.619|1.06|1.32|1.15|
2020-10-24 15:50:21|pink_usa_1151|HEINY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.9|38.26|32.361|34.79|33|35.129|36.5|36.45|33.75|39.72|37.7|42.12|42.285|44.81|46.14|44.87|37.2|42.66|48.73|49.53|52.305|54.2|51.12|45.725|44.37|53.11|56.12|53.08|54.33|38.42|46.7|45.12|
2020-10-24 15:50:23|pink_usa_1152|WTKWY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.5|35|21.25|23.5|20.125|26|25.25|25.75|23.25|22.3|21.25|19.5|18.9|17.6|12.4|12.75|15.1|16.2|17.05|18.45|17.55|18.75|18.4|19.1|18.6|20.95||22.75|28.35|28.75|29.85|30.85|30.6|32.06|28.2|21.4|17.03|19.62|16.38|17.47|22.05|22.06|21.75|19.99|21.65|21.39|23.52|21.05|15.68|17.08|18.46|15.54|18.872|20.171|22.25|22.21|26.13|28.6|27.89|28.468|26.22|30.33|33.62|30.63|32.445|33.14|39.57|41.22|42.57|36.59|42.18|41.54|46.76|53.36|51.91|58.11|61.25|60.76|68.545|72.33|70.36|73.68|65.66|78.941|85.43|
2020-10-24 15:50:24|pink_usa_1153|HINKF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.5|31.3|31.15|37.95|45|48.2529|46.55|22.15|51.6|47.85|56|58.8186|46.3923|47.26|55.25|52.2|60.25|65.45|76.6877|64.5|69.25|65.29|70.6|73.1|73.1|69.5|78.15|74.3|83.6|83.2975|89.83|91.59|89.24|74.41|85.74|100.17|98.71|103.49|107.67|101.84|91.2632|87.91|106|111.15|104.9356|106.8386|75.85|94.5733|91.76|
2020-10-24 15:50:25|pink_usa_1154|HKHHY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.65|32.45|29.52|30.9|30.85|32.4|33.53|32.91|30.27|36.23|34.15|35.52|37.42|39.5|40.95|39.89|34.67|39.74|45.84|47.06|49.93|52.63|48.11|45.325|41.97|50.65|52.83|48.25|49.23|36.066|41.75|39.19|
2020-10-24 15:50:26|pink_usa_1155|CSNVY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.614||24|15.3972|15.55|17.15|14.64||21.6|21.01|21.4|24.439|22.22|23.9|21.02|15.26|16.614|20.32|19.33|22.29|21.78|24.07|23.41|25.5|25.15|27.35|30.97|32.9599|32.82|30.9|32|30|25.35|30.26|33.23|28.9|31.84|27.71|34.88|48.49|
2020-10-24 15:50:27|pink_usa_1156|TKGBY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.6371||2.05|3|3.9|4|4.7|4.26|5.91|5.31|5.13|4.66|3.7|3.34|4.13|3.97|4.39|5.39|5.2|4.16|4.01|3.12|3.57|3.85|3.54|4|3.53|3.1|2.47|2.33|2.95|2.575|2.66|2.04|2.422|2.75|2.82|2.885|2.77|1.89|1.09|1.48|1.57|1.69|1.66|1.725|1.09|1.17|0.822|
2020-10-24 15:50:28|pink_usa_1157|KHOLY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.25|14.25|15.7|18.05|17.8|24.6|24.55|25.28|22.05|17.5|15.76|20.83|19.19|20.29|26.4|28.66|23.14|24.35|20.09|21.6|24.11|22.98|25.904|24.57|22.92|20.65|18.465|25.41|22.18|20.96|18.33|21.1|22.54|23.01|24.75|19.65|15.36|12.98|12.85|15.18|15.825|16.45|16.75|10.17|12.69|9.1364|
2020-10-24 15:50:30|pink_usa_1158|FOVSY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.5|45.3|45.6972|46.8|44|38.75|45.5|45.4|49.25|51.9|58.35|73.59|67.2|71.65|51.95|53.25|64.14|57.53|68.2|63.88|64.59|52.89|51.122|63.32|54|52.31|41.97|48.65|58.015|64.74|79.5|75.35|66.57|55|45.9|42.85|50.63|53.94|56|50|44|53.86|
2020-10-24 15:50:31|pink_usa_1159|AKBTY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.675|4.6875|4.7625|6.825|9.3075|9.8025|10.6125|10.5|12.28|11.25|10.69|9.08|7.02|6.69|7.91|7.44|8.431|10.04|10.5|7.89|7.69|6.11|6.68|7.11|6.3774|7.43|6.26|5.73|4.73|4.43|5.565|5.615|5.21|4.205|4.69|5.54|5.45|5.245|4.845|3.36|1.895|2.565|2.3|2.54|2.71|2.58|1.55|1.685|1.335|
2020-10-24 15:50:32|pink_usa_1160|ACKAY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.5|24.0771|28.2183|28.2183||22.99|||25.98|32.61|27.7327|32|27.15|26.75|25|23.65|33.83|35.29|34.2|29.9|30.92|36.76|32.42|27.885|22.5|16.86|11|14.35|16.24|17.36|16.36|17.5475|10.16|14.02|14.93|
2020-10-24 15:50:33|pink_usa_1161|TKHVY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.75|||37.47||34.25|29.42|28.65|42.83|34.4|34.3|29.1|24.2|27.65|20.03|17.12|13.77|14.73|23.09|30.55|43.32|48.37|31.62|30.67|29.22|25.81|23.29|19.38|23.53|13.68|17.76|13.83|
2020-10-24 15:50:34|pink_usa_1162|AEBZY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.16|1.9|1.8|2.45|2.35|2.15|2.55|2.85|3.02|2.82|2.6|2.19|2.43|2.55|2.47|3.09|2.86|3.32|2.75|2.35|2.14|2.11|2.42|2.276|1.79|1.66|1.83|1.66|1.27|1.62|1.4|1.25|1.08|1.08|1.31|1.14|1.4|1.35|1.05|0.67|0.734|0.55|0.6908|0.7625|0.756|0.559|0.6402|0.627|
2020-10-24 15:50:35|pink_usa_1163|THBIY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.25|9.5|12.5|16.25|13.2366||21||14.62||14.0437|10.2632|12.487|6||22.67|21.48|15.97|15.05|11.66|12.67|14.59|12.01|11.98|10.46|8.64|6.74|6.74|7.4|5.86|5.31|5.1|5.515|8|6.8|5.75|4.31|3.24|2.04|2.34|2.14|2.12|2.32|1.91|1.36|1.71|1.285|
2020-10-24 15:50:36|pink_usa_1164|TAVHY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.87|20|20.05|18.89|19.81|20.85||20.75|20.67|24.4|23.16|29.24|27.52|31.3|31.4|32.25|32.37|34.065|32.7|31.441|23.76|24.44|16.63|16.9|16.02|15.72|21.29|18.21|21.49|23.005|19.41|21.04|17.57|17.45|18.65|17.24|19.87|9.46|10.98|7.5|
2020-10-24 15:50:37|pink_usa_1165|DIISY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.8545|15.0655|15.0218|18.0218|17.64|20.5091|19.7673|19.7236|20.7818|21.2433|23.42|22.35|20.89|17.72|18.74|18.52|17.28|18.54|19.6897|19.86|22|18.13|16.91|16.485|17.72|17.025|14.82|16.02|13.99|14.1|14.44|
2020-10-24 15:50:38|pink_usa_1166|BAESY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.436|34.375|28.75|27|27.25|25.875|22.5|25.625|22.375|21.75|20.125|20.7|19.8|18.75|19.7|21.4|12.35|8.1|7.8|9.25|12.25|12.1|16.1|15.8|17.05|17.45|20.55|20.35|23.65|26.55|29.75|26.15|31.75|33.8|36.35|33.35|40.7|39.46|37.06|34.3|25.15|22.53|20.31|21.57|21.45|23.78|22.65|19.74|22.4|21.25|21.79|19|15.8|19|19.32|18.92|21.6|22.54|23.79|25.19|29.13|28.66|27.29|29.03|29.47|28.34|31.39|29.88|27.915|30.155|27.92|28.832|27.68|29.72|32.21|32.86|33.43|31.44|32.81|34.96|32.025|25.1|26.31|24.74|26.94|31.25|24.64|24.2|25.26|
2020-10-24 15:50:40|pink_usa_1167|CMPGY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.757|5.746|5.1825|6.0443|6.8289|8.1439|9.1605|8.7185|9.1936|9.8013|10.0555|10.8732|8.8179|10.6522|11.5915|11.6732|12.365|13.2932|14.2324|14.586|15.2269|17.5695|16.7518|19.227|16.4008|17.42|18.5677|17.3992|17.1756|17.7632|18.6472|19.7028|20.488|19.084|19.9888|21.21|21.7|21.49|20.87|21.24|21.505|20.93|24.26|24.25|25.42|24.57|15.24|14.15|15.5|
2020-10-24 15:50:42|pink_usa_1168|BAFYY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2625|10.14|9.11|7.05|6.73|9.24|9.6|10.22|7.98|5.93|6.05|7.07|7.96|8.2|7.83|6.85|5.25|7.21|6.6|6.77|7.16|7.195|8.18|7.6375|7.465|7.39|6.38|6.78|6.3|5.37|6.63|5.85|6.7175|5.83|
2020-10-24 15:50:43|pink_usa_1169|TSCDY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.35|28.55|24.8|24.2|21.29|19.95|15.4|14.56|17.45|18.6|20.42|20.15|18.39|20.77|20.15|19.12|19.51|17.73|18.26|16|14.97|16.22|16.89|17.2|15.82|17.461|16.21|14.59|14.47|8.6|9.295|10.85|9.84|8.685|6.84|7.95|6.685|7.14|7.73|6.895|6.7|7.61|8.65|8.565|10.165|9.11|8.11|9.3|9.03|8.781|9.905|8.2725|8.14|8.16|
2020-10-24 15:50:45|pink_usa_1170|RTOKY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.626|37.626|27.25|22|22.5|29.5|27.876|35.25|35.5|19.9|19.9|18.55|16.4|17.2|13.75|16.15|17.75|17.45|17.15|13.25|13.85|14|16.1|13.95|15|14.75||14.9|14.35|16.1|16.6|15.8|17.1|11.66|9.2|9.69|5.23|3.28|4.09|6.8|8.67|9.51|10.18|8.1|8.13|7.57|7.3|7.22|5.78|5.88|6.95|5.88|6.68|7.65|7.28|6.9|8.69|9.85|10.2|9.8225|9.4|9.08|10.27|11.49|11.18|11.8|12.39|13.815|14.68|13.88|15.95|18.07|20.43|21.53|19.67|23.57|21.85|23.12|24.28|26.14|28.35|29.735|23.816|33.645|35.02|
2020-10-24 15:50:46|pink_usa_1171|SMGZY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.105|20.1|21.56|19.69|14.47|14.99|16.8|16.34|17.04|20.28|19.14|20.69|22.73|24.5943|21.3045|22.255|20.08|16.046|16.5625|17.875|15.47|13.25|15.29|15|19.44|17.395|20.51|21.33|21.51|20.53|21.27|22.5|19.71|17.445|19.485|20.15|19.12|22.64|13.55|17.51|18.26|
2020-10-24 15:50:48|pink_usa_1172|SGPYY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.8|10.83|9.7|11.43|14.36|14.95|14.92|13.66|18.25|17.4|18.3|18.75|15.65|18.64|19.04|17.75|20.4|19.68|20.57|21.27|21.71|25.919|27.48|26.6|22.955|27.81|28.17|31.14|31.17|34.4|35.78|33.1|37.61|31.57|31.5|34.945|39.11|43.64|36.715|33.33|30.44|30.66|37.68|41.89|32.88|39.61|28.3|33.3523|37.705|
2020-10-24 15:50:49|pink_usa_1173|BTVCY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11|13|||18.7||||21.15|20.39|21.98|22.51|22.25|21.8|20.72|15.96|15.45|13.95|15.4|17.7|19.35|22.21|18.67|19.99|20.45|19.65|23.95|22.22|24.08|23.59|17.39|19.65|19.74|
2020-10-24 15:50:50|pink_usa_1174|FNLPF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.68|3.4|6.35|8.75|13.4|13.3|13.4|14.85|20.85|26.55|26.75|22.75|24.2|23.1|26|22.76|30.9|31.3|20.69|13.68|15.35|12.22|14.31|15.45|12.45|11.75|10.6|10.755|10.43|10.4|13.13|24.881|21.61|15.5|19.2|18.9|19.35|19.1455|18.13|14.712|10.55|11|11.75|10.65|8.435|8.675|8.44|11.28|16.175|
2020-10-24 15:50:52|pink_usa_1175|CBGPY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.3|41.87|39.89|41.13|38.13|40.61|36.8|33.9799|43.08|24.1675|29.12|28.47|
2020-10-24 15:50:53|pink_usa_1176|RKLIF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.67|0.585|1.3||1.8||1.98|1.62|1.57|1.48|1.51|1.496|1.05|1.29|1.35|1.157|||1.46|1.48|1.74|||2|||2.18||2.2||2.54||2.77|2.72|3.13|3.49|4.02|4.17|4.21|4.53|4.05|4.072|4.6116|4.95|5.7137|5.8896|4.5754|6.22|6.9|
2020-10-24 15:50:53|pink_usa_1177|RTNTF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42.05|32.5|42.5|39|59.5|72.25|71.5|58.1|77.1|86.05|90.49|89.24|67.71|67.28|67.52|55.59|55.85|71.3|57.37|46.74|61|60.11|59.6|58.65|54|47.3|46.53|41|39.53|31.82|34.9|35|40|43.73|44.75|49.22|51.71|63.82|55.25|59.8|55.04|54.32|68.74|74.5|60.8|68.44|49.4|65.37|69|
2020-10-24 15:50:54|pink_usa_1178|SMGKF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.25||12.039||10.5|11.9|10.47|11.18|9.85|10.05|11.65|12.5|10.15|11.25|10.35|11.5|11.2|11.6|11.7|13.1|13.4|16|16.3|16.35|17.2|18.1||16.3||19.99|20.3|23.7|22.3|19.8|18.55|19.6|12.55|13.85|10.05|12.05|14.75|16.75|17.4|16.2|19.7|19.15|21.18|19.06|14.32|14.9232|15.9|16.191|17.06|19.72|19.0636|20.57|22.33|23.9862|21.5698|22.371|19.7642|15.71|16.38|16.835|15.29|13.229|14.69|14.69|19.255|17.87|20.255|20.68|20.9|20.655|20.95|22.05|19.34|17.061|19.24|20.31|20.89|22.24|14.21|18.05|18.44|
2020-10-24 15:50:56|pink_usa_1179|IKTSY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.05|||40.03|41.85|44.75|53|52.35|45.5|52.43|52.12|51.45|46.74|42.75|35.12|39.22|37.26|38.84|41.15|44.4|45.35|44.99|42.35|49.35|54.75|68.75|70.15|65.65|75.42|62.585|60.34|64.12|70.63|68|76.425|54.42|69.05|79.79|
2020-10-24 15:50:57|pink_usa_1180|HKMPY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.5614|24.04|20.94|20.78|21.38|21.04|23.7533|25.1|30.5|31.48|34.12|46.68|53.181|59.85|59.56|65.5|65.44|63.8499|68.33|61.91||||46.67|49.55|38.75|29.05|31.1|34.9||47.5|42|48.8|42.41|48.8|51.5|54|56.71|64.34|
2020-10-24 15:50:58|pink_usa_1181|CGGGF|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.1264|1.13||1.0013|0.97|0.97|0.97|0.87|0.95|0.95|1.07|0.68|
2020-10-24 15:50:59|pink_usa_1182|INCPY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.875||||11.225||11.585|12.39|12.86|11.35|11.285|9.895|8.27|8.28|8.465|10.38|9.73|11.33|11.34|9.42|10.87|8.55|7.31|7.41|8.17|8.02|8.94|5.37|6.46|5.5|
2020-10-24 15:51:00|pink_usa_1183|MTPTF|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.1392|2.723|2.723|2.723|2.723|2.723|3.23|2.2961|3.08|3.4|
2020-10-24 15:51:00|pink_usa_1184|RTOXY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.4|17.904|||18.08|17.36|17.904|18.152|16.968|14.0706|15.936|14.31|10.87|10.21|9.27|10.9|11.31|13.31|12.67|12.2347|14|14.85|16.17|17.46|17.61|12.16|15.67|15.5944|14.61|17|16|11.55|15.58|
2020-10-24 15:51:02|pink_usa_1185|SPXSF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.3974|14.0829|13.1639|14.0711||20.333|24.4557||29.2846|32.9711|33.5423|34.2692|29.2326|32.4|35.0605|32.5557|35.9307|38.6826|42.5249|41.85|48.73|49.8759|49.5972|46.9452|44.79|42.7|51.8|51.9|45.5|45.5625|50.25|47.95|55.15|53.25|67.43|72.7|75.6|81.4|78.95|89.2|84.3|76.85|93.95|115.4|98.4|117.45|101.1674|127.8|145.0189|
2020-10-24 15:51:03|pink_usa_1186|STRNY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.25|26|32.7|26.27|25.95|26.05|29.349|28.229|30.83|34.54|29.56|31.339|31.19|32.2501|33.6|31.6|30.07|31.81|32.865|26.94|29.48|28.675|28.81|27.9601|25.89|25|24.9699|22.65|26.61|26.75|26.03|34.05|26.59|31.42|32.22|
2020-10-24 15:51:04|pink_usa_1187|SVLPF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.95|10.6049|10.35|10.0439||11.1||14.95|13.74|12.45|10.581|8.96||8.18|11.77|11.01|12.23|12.75|14.2851|10.4521||8.43|11.78|10.66|10.15|15.97|14.4647|10.81|10.1598|
2020-10-24 15:51:05|pink_usa_1188|SVTRF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.2|17.45|15.2|17.3|15.1|17.45|18.501|19.55|20.5|22.95|23.5|24.12|23.7309|23.75|23.36|26.22|27.09|25.75|26.25|25.85|28.7|27.7|30.43|33.82|30.4371|29.75|31.5568|32.49|33.85|31.1|30.25|32.36|27.95|26.7|29.87|28.2|28.6539|29|25.85|26.94|22.95|23.5125|25.97|25.1151|25.75|30.1|26.099|30.675|32.49|
2020-10-24 15:51:06|pink_usa_1189|TPRKY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.44|13.9014|13.75|18.18|16|15.13|20.64|10.61|13.8|14.105|
2020-10-24 15:51:06|pink_usa_1190|LSGOF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.4207|15.9467|7.5307|11.0933|11.2213||10.9867|9.3867|11.36|11.0933|13.0773|15.0187|11.8933|11.6115|12.4053|13.0667|13.8453|13.8133|13.2267|15.6267|15.872|17.1534|18.3787|19.16|17.7493|20.544|20.256|21.1733|21.28|16.0044|17.4187|13.0347|13.2267|13.44|14.4001|13.8667|12.9|13.35|12.9625|12.5|11.01|9.99|12.121|10.6|10.49|13.06|7.4171|7.2254|7.1599|
2020-10-24 15:51:07|pink_usa_1191|ARGKF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.4595|6.9867|8.3515|8.6777|13.238|15.5494|19.3842|22.5886|26.5075|24.3222|28.157|33.7463|25.9086|33.7253|37.0348|33.3576|36.8772|29.2601|28.1675|28.4827|25.3203|30.2582|26.6861|28.8|24.59|22.1|23.45|22.25|15.15|13.42|15|15.66|12.44|12.18|11.02|11.83|11.66|11.09|10.12|8.67|11.4788|9.58|10.7|10.28|9.98|11.195|5.31|5.7|5.04|
2020-10-24 15:51:09|pink_usa_1192|UNLYF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.5|23.6|24|25.85|31.2945|30.8|30.15|27.48|28.6|29.35|30.45|32.5|33.25|32.2|34.4|33.4|37.6|38.85|42.22|41.07|38.3185|40.05|42.0501|45.6474|40.6834|39.1|41.51|42.02|42.5|40.75|45.15|47.7|46.75|40.15|48.55|55.04|58.3|54.55|55.792|54.6|52.1|52.73|57.95|63.85|60.3309|58.2|49.1|55.554|62.0698|
2020-10-24 15:51:10|pink_usa_1193|AZNCF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42.05|39.9276|33.6|43.4262|45.5598|46.7|44.85|47.2|50.55|46.5|47|49.9046|43.5|46.45|45.6|43.15|47.65|47.4384|50|47.6|52.1732|59.0164|66.0061|76.4|70.4|71.25|68.73|65.25|63.9|65.1|56.54|58.95|63.65|53.87|60.75|66.3|66.78|68.59|69.5|68.15|77.45|78.2|79.35|83|90.65|99.7|85.05|106|109.75|
2020-10-24 15:51:11|pink_usa_1194|DGEAF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.35|13.6|11.8|15.05|15.1906|17.3|17.4|15.58|17.32|18.74|19.8192|20.89|19.64|22.12|24.7|25.75|28.29|29|31.251|29.4|31.33|32.54|30.73|32.635|28.18|28.2|28.02|28.5|27.39|26.235|26.6|27.76|27.89|25.745|28.55|29.35|32.64|36.1765|33.94|36.375|35.47|34.975|40.49|43.5999|39.5|41.49|31.03|33.9|34.33|
2020-10-24 15:51:13|pink_usa_1195|HBCYF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.2|9.9|6.4|8.3474|11.1|11.55|10.2|9.11|10.51|10.56|10.67|9.96|7.56|7.79|8.8|8.72|9.524|10.66|10.52|10.4|10.84|11|10.1001|10.17|10.06|9|8.66|8.7|7.86|7.63|5.95|6.01|7.4601|8.03|8.02|9.2|9.7601|10.28|9.53|9.13|8.69|8.05|8.41|8.238|7.248|7.63|4.73|4.8554|3.93|
2020-10-24 15:51:14|pink_usa_1196|BTAFF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.4082|25.8117|22.6|27.5|31.75|32.5|33.5|31.3|37.7|38.15|40.25|43.25|42.39|46.7|51.85|49.95|52.25|50.7|54|52.65|52.1904|52.6001|55.6992|61.1|56.15|53.4|52.3|54.3|56.57|55.65|58.3|65.3|64.45|56.975|66.25|67.79|61.7|67.5|58.38|51.24|45.6|32.28|39.888|36.8585|36.412|43.83|36.35|39|36.5|
2020-10-24 15:51:16|pink_usa_1197|PUKPF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.55|5.3195|5.2|7.05|9.3|9.35|8.7|7.35|10.15|10.6748|11.95|11.82|9.9|10|11.81|11.53|13.45|14.66|15.8|17.04|19.25|22.15|22.25|23.8|22.45|23.1|25.2|24.85|23.5|21.05|18|14.74|18.2025|20.05|20.72|22.75|23.8|25.75|24.35|22.8|22.25|17.7|21.56|22.1325|17.2919|18.592|12.645|15.85|14.47|
2020-10-24 15:51:17|pink_usa_1198|LNSTY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.8|10|9.97|8.22|8.89|9.1098|10.19|12.04|13.01|12.8|14.59|14.97|14.91|13.65|16.325|17.97|22.53|24.665|22.43|26.24|29.07|
2020-10-24 15:51:18|pink_usa_1199|LDNXF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.6358|7.5574|8.0643|9.6772|12.5527|10.6449|10.1933|7.8339|9.8707|11.8891|12.8107|15.7139|10.8569|11.2439|15.6217|14.601|14.078|16.783|18.0548|18.3405|23.2805|25.944|30.1384|31.7964|29.85|34.15|37.14|37.22|38.7|38.95|40.75|32.29|37.15|35.15|39.1|47.05|51.6|50.915|56.99|58.89|60.5|51.55|64.14|72.1282|88.7|97.5363|88.61|104.5|120.19|
2020-10-24 15:51:20|pink_usa_1200|NGGTF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.8364|10.7455|8.6727|9.8727|10.3636|11.1055|10.7127|8.1273|9.4255|9.6655|10.3309|10.68|10.3636|10.3418|10.9964|11.6945|12.1855|12.0545|13.0691|12.4582|13.1673|13.9418|14.9564|16.1236|15.4953|14.9127|14.5091|13.9527|15.1964|14.9891|15.5891|15.8869|15.3055|12.6764|14.04|12.312|12.29|11.408|11.41|11.35|10.13|9.459|11.725|10.76|10.7|12.5|10.76|11.65|11.45|
2020-10-24 15:51:21|pink_usa_1201|LLDTF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.7|1.3467|0.6867|0.6667|0.9914|0.88|0.96|0.835|1.16|1.08|0.96|0.74|0.57|0.39|0.51|0.45|0.6|0.82|0.7347|1|1.2|1.3495|1.28|1.28|1.23|1.07|1.18|1.3|1.168|1.04|0.95|0.72|0.7|0.8|0.81|0.852|0.8616|0.9014|0.8942|0.783|0.7974|0.6|0.878|0.7|0.6403|0.802|0.355|0.385|0.381|
2020-10-24 15:51:22|pink_usa_1202|BCLYF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.0793|2.25|2.5|4.85|5.7025|4.7|5.5|4.1|4.95|4.33|4.58|4.23|2.25|2.65|3.65|2.62|3.52|4.31|4.41|4.14|4.37|4.437|4.02|3.73|3.6535|3.67|3.82|3.99|3.84|3.1575|2.09|1.81|2.14|2.82|2.725|2.6|2.5599|2.79|2.8813|2.42|2.15|1.99|2.02|1.95|1.77|2.29|1.13|1.43|1.29|
2020-10-24 15:51:24|pink_usa_1203|RBSPF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.5|7.1|4.5|5.7|7.8|5.45|6.9|6|7.6|6.2|6.637|6.1|3.5|3.2|4.1|3.34|4.08|5.44|4.15|4.06|5.97|5.6016|5.23|5.67|5.79|6.023|5.258|5.4|4.97|4.38|2.96|2.1|2.36|2.6714|2.84|3.3275|3.54|3.631|3.67|3.27|3.13|2.75|3.24|2.88|2.48|3.05|1.3135|1.51|1.41|
2020-10-24 15:51:25|pink_usa_1204|BHPBF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.5|19.5|21.1|20.9193|26|33.25|32.05|28|33.5|40.35|40.4|39.1|28.6|30.221|30.25|28.5|31.226|33.2|29.25|24.9|29.4|30.4|31.56|31.9|26.11|20.35|21.9|18.25|17.4|11|10.27|13.25|15.51|16.22|15.66|17.9698|17.9|21.25|19.35|21.4269|21.65|20|24.95|25.2|21.31|23.46|15.25|20.57|22.05|
2020-10-24 15:51:26|pink_usa_1205|BTGOF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.04|2.2|1.17|1.65|2.04|2.1|1.87|2.02|2.3|2.86|2.95|3.1|2.5|2.95|3.59|3.27|3.67|3.76|4.15|4.52|5.6|6.3|6.25|6.613|6.17|5.82|6.9706|6.92|6.23|6.7745|6.05|5.4491|4.96|4.4|3.88|3.72|3.81|3.525|3.25|2.98|3|3|2.93|2.97|2.16|2.505|1.47|1.34|1.33|
2020-10-24 15:51:28|pink_usa_1206|ICHGF|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.8722|11.6204|13.0728|16.341|20.0094|21.6768|21.0098|21.7435|26.3456|27.3461|27.8797|20.4762|24.2629|31.2813|31.8816|34.8163|40.376|43.306|40.0902|41.6052|46.8076|45.5927|57.5269|48.4842|51.7825|52.7719|54.5762|47.7586|48.2863|53.4316|39.9088|45.5708|49.4737|53.7614|57.9684|55.5895|65.7895|64.756|65.2632|65.5278|56.8421|62.6|66.11|59.9582|68.6|40.0099|46.6825|53.07|
2020-10-24 15:51:29|pink_usa_1207|CUKPF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.914|||36.3||36.18|42.55|46|40.278|37.1|35||32.25|32.4|37.85|||39.7|35.55|40.5085||37.4|38|45.35|49|54.7|54.9||50||47.96|53.55|56.05||65.8553|70.75|63.8799|57.7097|57.7689|49.0028|54.75|51.1149|45|48.1|10.3|12.6935|11.84|
2020-10-24 15:51:29|pink_usa_1208|WPPGF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.75|6.1|6.0761|7.35|8.45|9.4|10.55|9.82|11.93|12.36|12.42|12.34|10.35|12.78|13.04|12.03|14|14.85|15.97|17.91|19.4145|22.83|20.9|21.83|19.0717|20.32|23|22.1|20.59|22.4|23.5|20.82|22.65|22.176|21.1|20.65|18.2|18.18|15.7|15.275|14.55|10.6|10.9|12.5184|11.84|13.8|6.06|7.67|7.88|
2020-10-24 15:51:31|pink_usa_1209|PSORF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.62|9.1249|10.72|11.45|12.55|14.15|15.25|13.35|15.65|15.891|18.17|18.32|18.15|19.1|18.45|18.429|19|19.1252|18.13|17.25|20.28|22|17|18.7986|19.2|17.81|20.96|18.9|17.22|11.05|12.1|12.9|10.2|10|8.4|9.04|8.07|9.9|10.46|11.35|10.2|11.45|10.8|10.2|9.1851|8.4|5.8314|7|6.5|
2020-10-24 15:51:32|pink_usa_1210|RSAIF|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.9475|8.7238|8.7328|10.1107|9.6186|8.7113|8.9475|8.9475|9.7081|9.6186||8.0528|8.0232|6.9343|7.7512|8.5315|9.3054|7.9713|8.0528|8.3212|7.1133|7.4|8.1006||6.28|6.21|6.29|6.45|5.32|7.06|6.5211|7.1|7.4|7.6646||8.2294|8.5352|8.7469|8.8658|7.6812|6.4893|6.6258|7.36|6.7977|7.3894|4.5292|5.1919|5.9032|
2020-10-24 15:51:33|pink_usa_1211|RSNAY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.39|7.515|9.45|8.28|7.8|6.69|6.55|6.42|6.361|6.065|6.76|6.335|7.035|7.02|7.26|7.976|8.08|8.22|9.17|8.835|7.59|6.74|6.98|7.413|6.38|7.51|4.7015|5.29|5.93|
2020-10-24 15:51:34|pink_usa_1212|BTLCY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.22|8.65|5.82|6.11|7.64|7.75|7.58|6.65|7.76|8.2|9.13|9.87|7.81|7.01|7.42|7.94|8.54|9.39|8.15|8.99|9.32|10.1|10.85|12.24|11.055|11.48|12.58|12.47|13.235|11.575|10.065|7.37|8.175|7.88|7.82|8.04|8.215|9.36|9.22|8.97|7.655|6.82|7.975|6.945|7.3099|8.31|3.72|4.85|4.74|
2020-10-24 15:51:35|pink_usa_1213|GWPRF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.4|0.5|1.4|1.18|1.42|1.3|1.68|1.55|1.62|1.65|1.55|2.06|1.51|1.34|1.4|1.2|1.22|1.08|0.58|0.775|1.43|3.3199|4.634|8.728|6.51|5.6|7.5|10.1601|7.16|5.6|6.15|7.57|11.2099|9.5|9.76|8.27|9.19|12.47|9.81|12|13.08|8.8|13.51|14.65|9.58|8.09|7|9.1|7.765|
2020-10-24 15:51:37|pink_usa_1214|DLGNF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.15|4.7056|8.72|12.76|16.25|11.8|19.55|23.2|22.6|18.54|20.11|19.47|24.65|19.32|21.2|19.3|13.67|13.56|19.2|23.5|25.19|30.25|29.25|37.5|44.35|52.1|43.55|32.85|40.2|33.27|40|42.15|43.35|43.19|46.68|32.3|22.722|15.2|22.71|25.33|31.89|40.25|46.02|52.525|26.2|46.65|46.355|
2020-10-24 15:51:38|pink_usa_1215|IFJPY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.3|17.05|18.23|17.6|16.6|14.975|13.9465|17.44|16.96|17.76|18.22|20.105|18.91|18.64|16.83|16.11|17.27|18.35|19.455|20.316|21.89|19.36|15.785|20.46|20.85|20.43|23.205|8.88|11.46|10.8925|
2020-10-24 15:51:39|pink_usa_1216|HCHDF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.7639|1.5122|3.129|4.0331|4.4586|5.0525|3.7672|4.1572|6.6303|8.8817|9.2717|6.6214|6.1693|5.5489|6.8253|6.7987|7.4546|6.843|3.4747|2.1894|2.497|2.1158|2.5014|2.4287|1.8579|1.1966|1.108|1.2941|1.0282|0.67|1.36|2.7|3.28|2.92|3.52|3.4|3.058|3.354|2.75|2.37|2.19|2.01|2.684|2.5|2.46|2.38|1.412|2.372|2.872|
2020-10-24 15:51:40|pink_usa_1217|PMOIY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.6563|0.6563|0.9125|0.7813|||0.5|0.5313|0.625||0.75|0.6875|0.5|0.875|0.6125|1.175|0.6875|0.9375|1.22|1.425|2.275|2.5375|2.6625|2.875|2.75|2.7625|3.225|3.1375|3.8625|4.3625|4.475|5.0625|5.825|6.275|5.9125|5.85|6.7125|6.9125|6.2375|3.2|3.5375|3.975|4.2625|5.275|5.0125|5.0425|5.0525|6.7175|7.855|8.4|7.25|5.52|5.96|6.11|5.531|5.96|5.74|5.81|5.25|5.36|5.276|4.81|5.934|4.75|2.21|2.17|2.059|1.2|0.57|0.57|0.9538|0.89|0.91|0.86|0.661|0.99|1.24|1.1|1.54|1.875|0.9838|1.28|1.01|0.975|1.47|0.3909|0.53|0.22|
2020-10-24 15:51:41|pink_usa_1218|SDLPF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||243.7|269.8|274.4|290.1|336.8|314.1|299.9|331.3|289.5|151.8|131.8|120|104.7|33.9|33|54.2|32.4|43.5|29|34.6|38.1|37.9|27.6|38.7|36.2|17.3|8.679|3.59|0.8|0.84|0.1799|0.2856|0.1893|
2020-10-24 15:51:42|pink_usa_1219|WIMHY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10|||14.4|||||20.1|22.3|23.45|23.75|28.1|26.55|27.1|22.85|22.84|23.18|21.26|22.49|24.355|21.45|22.895|18.84|13.095|15.62|14.51|14.22|13.16|13.485|17.374|18.6|16|12.7|8.38|8.605|8|9.21|9.93|3.2|5.73|14.19|
2020-10-24 15:51:43|pink_usa_1220|NGLOY|price_next_month|11.2499|10.5|7.3129|8.25|9.6251|6.3126|6.1875|5.9378|6.6253|6|4.6875|7.125|6.25|4.7501|6.6253|7.8751|12.5627|13.5|9.6877|7.8129|8.25|7.8751|7.5|8.8127|10|11.6877|11.8751|19.5629|14.3752|14.8753|12.6253|12.8127|15.0628|18.5|19.125|19|16.8754|15|9.4376|10.5|14|17.0628|16.4375|22.25|24.6253|26.8754|29|22.628|28.44|26.876|28.376|37.876|33.752|27.752|30.128|27.752|31.752|28.376|21.628|22.128|28.94|17.252|16.5|14.628|25.812|25.625|26.75|28.375|20.375|23.5|27.375|31|31.35|6.58|6.46|8.3|7.825|6.305|6.305|6.95|7.135|8.75|10.21|11.525|10.19|10.64|11.115|11.66|11.175|12.72|14.915|19.465|21.55|21.06|22.68|23.35|26.39|29.33|34.95|27.67|32.75|28.56|12.55|9.03|10.77|16.12|18.1|18.15|21.05|19.8|23.25|24.57|26.07|23.64|18.35|20.69|19.28|14.73|15.37|14.97|12.18|10.685|11.87|11.73|13.27|13.45|10.6|8.39|8.5|6.255|4.19|1.99|5.56|5.49|7.015|8.555|7.15|8.23|9.538|12.19|11.95|11.44|10.64|12.81|13.05|12.355|13.12|13.14|8.8999|12.5|12.99|
2020-10-24 15:51:46|pink_usa_1221|IMBBY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.7815|10|9.844|10.9065|12.125|8.0315|7.875|9.625|9.7815|9.969|10.15|11.575|12.65|13.475|16.59|16.29|15.69|16.83|16.37|16.68|16.62|20.695|22.325|22.665|22.495|26.975|27.22|26.325|28.845|30.365|30.46|31.825|33.455|40.54|45.06|44.425|45.515|52.405|46.175|36.865|33.25|27.305|22.665|25.575|29.345|30.995|31.055|28.75|30.835|31.075|32.565|34.45|33.83|38.3|39.04|39.57|36.57|39.345|35.095|35.06|36.31|38.15|40.54|45.83|41.28|42.97|48.08|48.4|52.335|52.02|54.12|53.37|47.13|43.465|49.91|45|42.468|42.58|35.825|38.635|35.21|31.28|32.93|24.77|23.46|25.205|20.7|18.4|17.33|
2020-10-24 15:51:48|pink_usa_1222|BURBY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.5|9.55|11.075|11.65|16.465|17.55|19.82|23.85|18.93|19.575|24.2|20.985|16.36|20.625|19.335|21.025|26.74|24.875|23.805|25.195|23.305|24.845|25.5568|23.59|21.81|16.44|18.01|15.175|18.23|18.39|22.15|21.27|24.055|24.15|24.38|27.43|24.975|21.88|26.285|24|26.17|28.82|15.4996|20.17|20.45|
2020-10-24 15:51:50|pink_usa_1223|AVVIY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.8|13.19|11.96|9.95|12.8|12.79|14.7|14.48|8.77|9.72|10.48|8.98|10.58|12.6|9.05|10.58|13.31|14.76|16.28|17.92|16.44|14.86|16.67|15.15|14.41|14.84|12.52|9.85|11.48|12.02|13.21|13.97|13.3|13.82|14.45|13.23|12.5|9.705|11.31|10.976|9.655|10.9|6.17|7.21|7.78|
2020-10-24 15:51:51|pink_usa_1224|BZLFY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.41|8.94|8.19|8.516|10.07|10.84|11.53|10.042|12.19|11.61|12.31|12.886|11.684|13.918|16.302|16.82|18.056|16.702|19.776|20.2595|21.622|23.8596|26.84|28.77|25.45|27.195|27.79|26.88|28.17|27.5|28.77|30.355|30.35|25.89|29.18|29.93|31.05|27.705|29.83|30.31|31.17|30.535|33|26.82|26.52|27.36|20.602|28.5|32.58|
2020-10-24 15:51:53|pink_usa_1225|RTMVY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.2|4.88|5.55|6.772|7.768|9.366|8.904|7.968|6.682|6.79|9.24|9.962|11.006|11.82|12.06|9.244||||11.046|10.806|12.682|12.536|14.008|12.28|11.64|13.63|13.73|13.68|16.85|12.22|14.285|17.2|
2020-10-24 15:51:53|pink_usa_1226|HLMAF|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.75|2.65|3.25|3.9|3.87|3.95||5.15|5.05|5.9|6.51|5.33|5.41|6.1|6.25|6.58|7.41|7.6|8.24|8.35|10.1837|9.85|9.8|9.15|10.6|10.53|12|11.219|12.45|12.86|12.99|13.86|10.75|12.77|14.41|15.2123|16.9|16.18|18.2274|19.4706|17.142|23.0918|26.526|24.5398|28.7458|22.9445|28.6966|31.075|
2020-10-24 15:51:54|pink_usa_1227|KGFHY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.3001|7.6002|9.1|9|10.11|10.28|10.9|11.4|11.95|10.9|8.65|7.4|8.5|8.5|8.7|9.7|9.3|11.15|9|8.04|4.77|5.47|3.78|4.36|4.06|4.83|5.76|7.3|7.45|7.34|6.4|7.27|8.3|8.46|8.56|8|7.72|9.35|8.779|8.61|9.26|8.984|10.814|11.63|12.81|14.71|12.39|10.21|10.107|10.83|10.925|11|9.66|10.77|8.54|9.62|8.405|7.99|7.74|8.32|9.41|8.36|8.17|6.82|5.98|6.58|5.39|4.75|5.65|3.29|5.64|7.61|
2020-10-24 15:51:56|pink_usa_1228|FERGY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.0016|3.5754|3.8292|3.6306|2.8802|3.5754|4.061|4.2044|4.7341|5.1406|5.2567|4.94|5.6367|6.0694|6.1117|5.9164|5.5417|6.0167|6.4199|6.5634|6.175|5.6736|5.9322|5.2989|5.985|6.3861|6.6078|6.5128|7.2517|7.6053|7.8744|8.05|7.85|6.54|6.79|7.332|7.51|9.08|6.33|8.19|10.11|
2020-10-24 15:51:58|pink_usa_1229|ASHTY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||64|67.92|68.74|66.09|69.25|60.4|63.5|47.13|55.9|66.78|78.96|84.64|83.67|99.35|109.41|109.845|120|123.81|87.73|106.025|117.89|110|126.365|93.82|139.2|152.78|
2020-10-24 15:51:59|pink_usa_1230|ATDRY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.43|1.61|1.6|1.58|1.01|1.23|1.275|1.26|1.43|1.29|1.29|1.222|1.38|1.42|1.39|1.73|1.665|1.54|1.84|1.23|1.65|1.835|
2020-10-24 15:52:00|pink_usa_1231|ASBFY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.1|10.4|9.78|13.12|13.57|13|15|14.42|16.9|17.97|16.19|17.22|16.79|17.65|19.57|20.19|21.205|26.21|29.04|27.06|30.49|41.24|46.57|53.62|42.365|49.05|43.09|45.35|52.53|49.005|48.8|34.32|33.67|33.59|31.76|38.43|44.36|38.32|35.721|34.97|29.78|27.44|32.85|30.9|28.47|35.05|23.45|24.49|24.86|
2020-10-24 15:52:01|pink_usa_1232|PSMMY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.9|40.2|42.61|45.17|44.45|42.405|46.59|49.04|62.855|61.5|58.3|61.15|33.71|47.19|44.37|52.48|61.49|71.28|75.32|74.07|65.55|61.26|51.915|58.65|50.26|54.41|72.52|41.765|57.19|68.68|
2020-10-24 15:52:02|pink_usa_1233|UUGRY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.5|29|32.375|31.25|26.5|24.125|25|22|19.875|20.938|21.063|19.938|18.625|18.2|18.35|18.55|17.75|18.05|18.7|19.1|20.2|19.7|19.32|15.8|18.36|19.31|19.44|20.19|24.104|24.52|23.46|23.45|23.57|24.53|23.85|26.8601|29.53|30.22|28.7|28.7|29.15|28|27.11|21.65|17.33|14.42|15.85|14.29|16|17.33|16.97|18.58|18.29|19.2|18.53|19.49|19.04|19.31|21.03|23.7|22.09|21.47|21.24|23.08|21.94|26.08|29.99|25.46|28.41|28.03|27.36|29.23|27.065|25.61|27.02|25.275|22.05|25.04|22.46|22.84|21.37|19.985|19.86|18.71|19.53|21.515|19.85|19.92|24.54|21.63|22.02|22.82|
2020-10-24 15:52:04|pink_usa_1234|LGGNY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14|11.625|12.5|13.25|12.125|12.125|12.25|10.95|10.8||11.75|11.75|7.3101|7.55|5.75|7.55|8.37|9.3|8.76|8.99|9.25|10.65|10.45|10.1|10.1|11.2||11.9|14.95|15.8|16.25|14.8|14.45|12.9|12.71|9.39|7.8|5.05|3.55|4.46|6.89|6.42|6.94|6.6|8.5|8.6|9.7|9.37|7.8|8.7|9.65|9.956|10.76|12.4|13.25|13.99|16.01|18.839|17.5|19.7905|18.19|19.03|21.24|21.09|18.805|17.815|16.59|12.68|14.095|15.24|15.51|17.04|17.69|18.67|18.285|18.04|16.92|15.59|18.82|16.99|14.58|20.29|10.5|13.48|12.325|
2020-10-24 15:52:06|pink_usa_1235|DPUKY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.6984|5.8333|5.6633||5.7533|6.47|5.6833|6.21|6.0067|6.0467|6.99|7.8667|8.4033||9.7833|9.19|12.5167|8.83|8.95|7.789|7.8|8.1|9.84|9.45|9.12|7.28|6.15|6.43|6.8|6.19|8.35|6.905|7.97|9.37|
2020-10-24 15:52:07|pink_usa_1236|MRWSY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.5|19.9|19.05|20.35|22.21|22.39|22.47|20.86|23.87|21.22|22.77|24.13|21.96|25.61|23.77|21.28|23.12|20.98|21.2|20.29|22.43|21.53|17.16|15.71|12.89|14.08|14.66|13.33|13.17|11.03|14.2|12.095|13.94|14.08|14.39|15.78|15.425|15.1|15.54|16.77|16.71|13.725|14.995|12.9|12.2|12.775|11.38|11.39|10.87|
2020-10-24 15:52:08|pink_usa_1237|MONDY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.38||35.39||43|44|32.05|34.27|38.08|40.17|38.15|50.42|53.83|58.62|54.45|54.37|57.18|57.33|43.63|47.14|46.4|38.35|46.72|31.16|36.9825|43.26|
2020-10-24 15:52:09|pink_usa_1238|JSAIY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.4|18.8|20.1|21.9|19.9|19.65|22.75|22.9|24.6|28.7|31.7|43.75|46.35|47.3|33.15|||18.56|19.45|17.93|20.01|19.82|20.5|21.47|19.66|24.66|23.97|22|21.36|18.21|19.33|18.8|19.18|22.49|21.78|23.3|22.19|24.76|24.26|20.86|22.35|14.92|14.97|16.35|16.607|16.59|15|16.21|11.635|11.36|12.335|13.5|13.28|12.937|13.29|14.29|17.28|16.065|13.21|12.23|10.35|10.175|12.21|10|9.945|10.19|
2020-10-24 15:52:11|pink_usa_1239|WTBDY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.995|13.81|13.3|13.28|15|14.63|16.91|15.33|12.905|16.225|8.258|7.4|6.88|
2020-10-24 15:52:11|pink_usa_1240|COIHY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.3659|14.741|14.9049|17.261|18.5415|20.0268||20.4878|19.5659|22.178|20.6312||19.7728|18.3263|19.9551|22.2293|21.922|21.7458|23.5917|22.3983|20.9385|24.569|21.799|23.5405|26.7878|26.0195|31.6024|32.6371|33.5898|34.0815|32.6986|35.4849|32.04|30.115|33.4701|26.1001|33|40.42|
2020-10-24 15:52:13|pink_usa_1241|JMPLY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.6185|36.0394|37.193|40.0105|47.5755|56.4051|60.8421|50.5594|64.2142|70.2707|67.9856|72.4337|53.0885|66.4216|79.3665|76.8374|81.5294|83.1388|74.2765|86.1882|96.1518|113.58|114.3529|111.2612|96.3953|108.7941|108.7941|97.0412|81.3706|80.9206|74.74|77.51|88.26|77.85|75.608|73.66|93.57|81.4|85.6|95.89|95.475|69.35|84|86.87|70.23|79.96|42.13|53.4|61.53|
2020-10-24 15:52:14|pink_usa_1242|RLXXF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.6|8.1244||7.243|7.51|8.22|7.95|8.2|8.26|8.25|8.73|9.07|7.67|8.0033|8.35|8.94|9.52|10.58|11.85|11.47|14.18|14.67|14.94|16.02|16.57|16.91|17.28|16.47|17.65|16.85|18.9|18.45|17.3|17.5|19.65|21.92|22.0447|22.5332|21.5|21.7|19.4|20.25|21.54|24.9258|22.85|24.82|19.8|23.5|22.42|
2020-10-24 15:52:15|pink_usa_1243|ESYJY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.45||5.9625|6.29|5.4375|5.125|5.165|6.3425|8.475|8.2875|10.0025|13.8775|16.9875|20.17|20.625|26.175|29.575|22.73|23.575|25.7|27.2625|24.75|26.1525|26.05|21.6262|13.595|11.3375|12.4138|12.895|17.54|17.0025|20.69|22.95|21.99|15.815|14.095|14.065|12.285|14.22|18.52|5.76|8.964|7|
2020-10-24 15:52:16|pink_usa_1244|AAUKF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.45|22.4006|18.5|26.28|34.7|42.35|45|35.75|40.6|50.8|52.35|50.1|36.32|38.3|35|31.7|28.55|32.9|25.01|19.502|23.17|20.35|23.34|25.42|22|17|15.4751|13.42|8.37|4.2|7.66|10.02|12.9|14.01|15.2201|14.85|19.16|20.56|23|22.29|22.23|21.66|27.31|27.9554|21.97|29|16.5351|23.415|24.9|
2020-10-24 15:52:17|pink_usa_1245|BTDPY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.9|11.65||||16.55|17.3248|17.3248|17.3248|14.7|12.02|16.85|14.4775|15.865|20.5|10.18|12.59|12.562|
2020-10-24 15:52:18|pink_usa_1246|ASOMY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.5|39.05|22.22||29.6|27.55|36.5|44.3|52.15|63.3|84.407|113.9|87.81|53.07|33.41|32.65|58|56.7|44.15|48.14|48.023|51.68|62.625|62.05|67.9|72.765|78.21|93.65|97.365|84.15|72.49|29.93|44.02|33.18|31.17|43.85|14.385|43.52|67.235|
2020-10-24 15:52:19|pink_usa_1247|ROYMY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.75|16.15|12.91|12.99|13.2|15.81|14.06|12.895|13.335|12.7|12.54|11.385|10.53|11.02|10.04|12.48|15.54|13.3|9.3|7.29|6.72|5.335|5.075|5.82|2.99|4.35|6.22|
2020-10-24 15:52:20|pink_usa_1248|DRTGF|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.99|0.82||1|1.01||1.52|1.45||1.067|0.97|1.05|1.15|1.262|2|3.0112|2.9224|3.5329|4.15|4.45|3.454|3.4|4.34|5.35|6.31|7.13|8.55|9.4|7.1423|4.4|6.3|7|7.86|7.5|9.7|11.6|10.402|11.56|9.5|10.36|10.61|11.5|12.1|6.3|10.1|10.4|
2020-10-24 15:52:21|pink_usa_1249|STJPF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.7|2.8|2.3|3.25|4.3||3.5|3.43||4.28|5.95|||5.13||5.31|||7.78||10.72|12.22|13.6756||11.33|11.77|14.8|13.7|13.63|14.35|12.71|9.51|12.61|12.87|13.165|15.435|14.92|17.07|15.0275|15.545|14.91|12.14|14.04|13.78|11.92|14.79|9.4|12.535|12.665|
2020-10-24 15:52:22|pink_usa_1250|KZMYY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.3702||9.75||11.48|12.37|12.35|10.85|7.53|7.8||4.69|6.01|5.75|2.93|1.99|2.12|1.86|2.08|2.52|1.88|1.51|2.04|1.26|0.95|0.88|1.09|0.89||2.45|3.03|3.86|5.3199|5.94|6.6|5.545|3.53|3.35|4.48|3.64|2.6|3.6|2.1275|3.1|3.3075|
2020-10-24 15:52:23|pink_usa_1251|TWODY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.31|||18.32||||29.15|27.81|||15.32|18.43|19.85|||25.38|27.86|27.65|||16.11|23.99|19.27|19.89|26.39|14.479|18.05|13.7225|
2020-10-24 15:52:24|pink_usa_1252|TATYY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.7|22.75|17.04|18.75|26.29|29.1|28.4|28.6|30.8|32.49|36.75|41.17|38.75|43.71|45.46|41.52|43.71|49.67|52.08|49.68|48.1595|52.41|43.51|46.955|38.19|37.94|38.7|31.645|35.66|34.45|33.595|36.57|39.265|34.425|38.99|35.17|35.275|37.325|31.13|35.42|35.252|34.54|38.14|38.335|35.97|40.703|33.27|33.67|34.88|
2020-10-24 15:52:25|pink_usa_1253|AMIGY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.6|26.75|26.99|19.15|13.66|19|18.04|16.97|19.525|20.46|20.1|20|21.73|23.55|27.115|20.32|20.32|23.76|21.69|23.46|24.15|26.76|25.405|26.65|23|25.22|26.39|23.64|26.25|26.54|24.71|25.84|24.76|28.97|28.52|26.25|30|27.63|28.2|33.74|
2020-10-24 15:52:26|pink_usa_1254|SPMYY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.7915|13.6665|13.75|21.5|16.375|10.375|6.75|6|9.4|7.99|5.33|0.6|1.05|1.05|1.72|3.96|4.04|5.61|4.59|4.24|5.4|4.61|3.25|3.53|3.44|2.9401|2.73|4.38|4.48|4.9|6.05|5.15|4.95|4.9|5.05|4.1|2.35|3.28|3.45|5.75|6.91|7.7|7.4|9.17|9.24|8.92|8.94|7.17|7.06|9.88|10.35|9.78|9.71|7.85|8.4|8.19|6.7|6.41|6.591|4.86|4.645|5.59|5.44|4.75|4.28|4.81|4|4.2|4.73|5.75|6.3|5|5.55|6.56|6|6.72|6.06|7.73|7.98|9.59|12.325|11.58|12.46|14.4|
2020-10-24 15:52:28|pink_usa_1255|WTBCF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.4|12.05|13.45|16.1419|20.4|21.43|19|22.45|||26.4|25.65|25.5||31.3|31.45|39.0028||35.7651|35.7651|40.444|46.2001|59.709|60.6323|58.0657|61.9788|66.1408|64.1668|59.5383|52.8061|45.611|37.8689|42.9043|38.1634|42.0766|43.2731|41.9901|45.6887|42.7919|50.6602|52.0469|47.4455|47.4455|49.8186|42.2028|55.4569|26.1933|29.312|30.153|
2020-10-24 15:52:29|pink_usa_1256|TGOPY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.15|4|4.55|5.3|6.52|6.11|6.36|6.01|5.905|6.09|5.03|6.649|7.155|7.26|7.16|4.162|5.13|6.46|
2020-10-24 15:52:30|pink_usa_1257|RTPPF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.5|26.95|32.49|35|44.55|52.375|61.0089|43.65|62|72.1|72.15|73.65|47.72|51.05|54.6|47.25|48.95|60.45|46.57|40.375|47.77|56.01|55.1|55|51.1|45.4|42.325|41.19|38.5|25|31.55|29.8|33.105|41.2|41.99|43.25|48.35|54.35|48.48|54.7|49.5|47.925|60.2|62|49.72|58.85|46.3561|55.2|59.86|
2020-10-24 15:52:31|pink_usa_1258|MITFY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.25|14.85|16.5|17.17|17.05|16.9|19.3|17.3|16.55|15.2665|19.2|20.76|21.6|21|18.3|18.36|16.88|19.4601|19.156|18.29|15.78|11.65|9.59|10.557|10.7|14.66|13.2225|10.07|8.875|9.055|7.16|5.91|7.42|7.41|6.6825|7.57|3.39|4.25|1.6001|
2020-10-24 15:52:32|pink_usa_1259|NXGPY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||56.99|60.553|51.92|39.75|30.55|28.81|26.25|24.7|23.5|31.65|33.45|33.05||36.95|30.45|35.85|35.75|36.8|45.94|23.89|30.65|38.94|
2020-10-24 15:52:33|pink_usa_1260|WMGPF|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.32|21.85|22.93|22.19|22.19|22.19|22.19|22.19|17.09|14.84|14.84|14.27|14.54|11.63|
2020-10-24 15:52:34|pink_usa_1261|SHNWF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.75|13.6|19.35|20.95||19.15|26.4|29.55|31.4||20.5|20.19|23.02|21|24.4|30.25|32.07|36.65||40.95||43.17|38.44|41.32|48.04|52.55|43.2|42.55|36.75|28.95|36|37.576|38.2|40.47|45.78|47.4525|45.016|42.621|39.7|31.2|37.6|38.423|36.31|46.075|32.24|37.55|35.5|
2020-10-24 15:52:35|pink_usa_1262|HRCXF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3294||||||0.1433|0.2105|0.5139|0.62|0.732|0.459|0.434|0.433|0.505|0.62|0.77|0.583|0.605|0.5347|0.51|0.395|0.145|0.075|0.06|
2020-10-24 15:52:36|pink_usa_1263|HRGLY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.1|32.19|51.6|46.21|43.29|30.85|29.87|35.34|35.08|40.21|40.12|37.81|29.97|30.9|32.57|34.47|35.21|39.9493|50.91|46.24|53.834|51.76|47.69|51.91|48.149|50.897|49.88|35.11|39.43|41.924|
2020-10-24 15:52:37|pink_usa_1264|ANFGF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5|6.8|7.05|11.05|14.3|17|16.35|13.7|19.65|25.7|23.75|21|14.5|20.6|18.55|16.45|21.35|20.55|14.48|12.05|14|12.714|13.95|14.15|10.76|11.2416|11.05|10.45|7.71|6.47|6.25|6.6|6.925|8.42|10.68|10.58|12.92|13.5|12.64|13.11|11.29|10.25|13.055|12.055|10.9|12.02|9.48|12|13.185|
2020-10-24 15:52:38|pink_usa_1265|QNTQY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.5|9.25|7.8|8.99|8.85|10.9|8.4|7.3|6.75|8.4|7.76|7.99|6.89|8.01|9.57|10.04|12.68|12|12.63|11.36|11.8|14.43|15.6|14.48|14.63|11.77|11.51|13.67|13.925|15.486|13.127|11.17|12.16|12.87|14.21|14.02|13.13|12.45|12.1|15.02|15.02|14.27|15.7|14.1|14.1|18.54|15.95|15.5|13.75|
2020-10-24 15:52:39|pink_usa_1266|ITVPY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.25|6.3|4.55||6.5|9|9.3|7.2|9|11.85|12.6|11.55|8.5|10.75|12.98|11.35|14.4|17.55|19.45|21.67|28.97|32.62|32.16|30.88|32.65|31.55|37.9|40.34|38.1|39.9|33.76|21.98|23.525|25.4|26.537|23.75|23.53|23.295|20.48|23.88|20.845|16.12|17.4995|13.92|15.69|19.76|7.94|8.55|9.54|
2020-10-24 15:52:40|pink_usa_1267|CRNCY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.8654|16.3731|17.0077|22.5923|29.4461|34.65|33.2538|36.3761|34.5231|37.8231|32.7461|21.7038|20.5615|10.5|8.79|9.05|8.75|8.23|7.68|8.34|8.87|5.48|7.032|5.808|5.212|5.05|5.08|4.83|4.33|5.68|5.6|4.875|5.86|5.14|4.5301|5.07|5.8|5.8213|6.175|5.94|4.04|4.4|4.33|4.57|5.455|2.06|3.01|3.68|
2020-10-24 15:52:41|pink_usa_1268|AVEVF|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.7067|11.84|15.4667|15.5413|18.528|18.9867|19.9467|25.5147|27.7333|27.84|30.56|27.6053|24.32|28.5333|30.4|35.68|37.353||36.05|43.15|35.79|34.95|37.03|24.25|19.15|22.95|29.4|30.7|22.33|23.7|24.54|24.65|23.3|25.3|26.4|32.9403|42.25||34.8|35.35|29.55|42.675|52.45|44.14|58.35|40|48.15|62.61|
2020-10-24 15:52:42|pink_usa_1269|SCGPY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.03|1.3|1.41|1.64|1.61|1.3|1.44|1.4|1.33|1.33||1.09|1.1232|1.55|1.7|1.7|2.22|1.34|1.875|1.77|
2020-10-24 15:52:43|pink_usa_1270|PRRFY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.9446|12.9219|13.5734|12.9219|10.6415|6.146|6.0592|6.5369|10.7501|6.4935|2.9753|1.846|5.2448|2.6669|2.3889|4.2132|2.3585|2.1717|5.3599|4.869|50|4.13|2.27|2.34|2.98|2.84|2.28|2.95|4.18|2.6468|3.37|2.81|2.76|2.58|2.545|2.792|2.542|2.498|2.59|1.96|2.245|2.325|1.876|2.35|1.47|4.83|6.25|
2020-10-24 15:52:44|pink_usa_1271|POFCY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.25|12.65|8.37|11.35|13.84|11.27|12.953|13.38|10.86|9.01|11.44|10.03|11.97|10.34|7.675|4.86|7.45|6.45|6.31|5.725|5.98|4.78|5.75|5.47|5.75|2.89|2.865|3.46|3.6|3.71|4.23|2.98|3.45|2.725|2.5565|2.52|1.14|1.06|0.735|
2020-10-24 15:52:45|pink_usa_1272|AATDF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4||3.8|3.15|3.15|3.25|3.26|2.7|2.1165|2.32|1.1|1.65|1.25|0.96|1.1|0.65|0.7|0.75|0.21|0.26|0.37|
2020-10-24 15:52:46|pink_usa_1273|AIVAF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.4908|5.8|3.65|5.15|7.2|6.7|4.4|5|6.32|6.4|7.2|7.05|4.229|4.56|5.41|4.38|5.15|6.2962|4.4858|5.55|6.58|7.59|8.2244|8.8|8.23|7.35|8.21|7.83|7|7.24|6.15|4.7|5.51|5.95|6.5525|6.71|6.45|6.745|7.13|6.51|6.44|4.71|5.6|5.38|4.7477|5.44|3.1103|3.38|3.67|
2020-10-24 15:52:47|pink_usa_1274|AJMPF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.94||5.992|6.13|5.5|5.1|6.05|6.555|5.76|6.461|4.92|4.3|4.2522|4.44|4.2|3.72|4.19|3.94|4.6|3.55|4.364|4.65|4.54|5.3801|5.47|4.8458|4.55|4.68|6.04|6.648|6.0785|6.89|3.5622|5.4|4.7|
2020-10-24 15:52:48|pink_usa_1275|AVNBF|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.7|10.64||||17.2|14.25|||12||13.855|12.9|12.43|16.9001|18.526|18.8357|15.6996|14.9369|16.78|17.0081|21|24.5|24.5|38.5888|51.84|
2020-10-24 15:52:49|pink_usa_1276|BBRYF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.4167|2.7917|3.2917|5.7083|6.5583|8.1357|9.1667|9.7917|13.375|15|16.0583|19.9583|14.5833|15.25|19.9167|17.25|16.3|20.5|19.68|20.83|26.225|24.59|23.715|25.05|23.3|24.4|25.75|24.31|20.88|16.18|17.9|14.94|17.39|17.99|21.5|22.15|23.65|23.9|23.6|28|26.04|21.4|25.29|23.59|25.9987|28.5|14.6|20.05|20.895|
2020-10-24 15:52:50|pink_usa_1277|BHOOY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.8|15.4|12|9.13|||10.27|13.19|21.54|26.46|33.56|48.66|56.9301|58.02|54.38|41.96|51.85|53.86|49.71|51.01||68.6|80|52.73|100.35|94.1|
2020-10-24 15:52:51|pink_usa_1278|CNVVY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.75|14.43|16.2|15.18|11|11.01|10.6|12.03|6.73|7|7.28|8.75|10.42|8.8|9.67|9.1|
2020-10-24 15:52:52|pink_usa_1279|EJTTF|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.2|11.55|14.5|17.3|20.85|21.56|28.65|28.8345|23.05|22.26|27.9|28.2|25.75|26.43|23.05|20.1|13.99|11.35|12.22|14.25|17.45|10|20.3|22.7079|21.68|16|13.5308|15|12.25|14.3921|18.76|5.8379|8.52|7.22|
2020-10-24 15:52:53|pink_usa_1280|FDDMF|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.2007|13.2007|13.2007|13.2007|13.2007|13.17|13.17|13.75|
2020-10-24 15:52:53|pink_usa_1281|FDRVF|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.36||||||8.14||10.0374|13.3|21.6781|19.25|16.04|20.04|18.9803|17.09|22.51|23.1521|22.23|22.4153|21.26|25.594|26.66|34|38.35|39.75|57.1|49.2|61.5|53.15|26.55|37.85|40.85|27.9395|35.6|26.94|30.85|43.2448|
2020-10-24 15:52:54|pink_usa_1282|HLFDY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.6|14.65|13.31|11.53|12.38|10.5|10.02|10.31|7.8|8.93|10.66|9.5|10.5705|12.85|15.04|15.62|16.15|14.97|14.3|12.85|||10.04|11.8|9.45|7.975|8.75|||9.5|9.75|10.15|8.65|8.5|6.6105|6.4|5.6|4.75|4.3|4.3|4.33|6.09|
2020-10-24 15:52:55|pink_usa_1283|ICGUF|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.63||12.02|14.0315|17.0902|16.3|16.3|11.51|13.4882|17.69|
2020-10-24 15:52:56|pink_usa_1284|IGGHY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.7|10.72|9.9|9.43|11|10.96|||11.47||11.3||6.37|6.9099|7.388|8.88|10.74|12|12||6.75|7.81|6|7.5|8.95|8.25|10.69|10.48|
2020-10-24 15:52:57|pink_usa_1285|IMIAY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.97|25.97|31.48|31.48|31.48|31.48|31.48|25.3|25.3|23.38|22.7|29.01|
2020-10-24 15:52:58|pink_usa_1286|IVTJF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.05|4.6|5.05|6.3|7.6|6.8|8.3|7.3|8.1|8.15|7.94|8.1|6.05|5.13|6.2|5.59|5.91|7.31|7|6.56||6.25||8.55|8.2|8.1||9.51|8.1525|7.26|7.2|5.91|6.39|6.5|7.31|7.38|7.09|6.99|8.15||6.1346|6.37|6.102|6.2|6.0987|6|1.935|2.03|1.8049|
2020-10-24 15:52:59|pink_usa_1287|JSNSF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.15|4.76|||5.1|5.15|4.95|4.75|6.03|5.65|5.42|5.17|4.45|4.749|4.9|4.58|5.6|5.3825|5.74|5.5|6.2|5.9801|5.1|5.47|3.6697|3.82|3.85|4.19|3.815|3.65|4|2.86|3.11|3.06|3.34|3.16|3.27|3.37|3.28|4.375|4.06|3.315|3.09|2.5292|2.7156|3.06|2.5|2.39|2.5552|
2020-10-24 15:53:00|pink_usa_1288|KLRGF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.5143||11.7|10.6||||10.03|9.93|7.62|5.1||6.95|5.67|8.85||14||15.5342|20.4062|||13.5924|||16.25|||11.33||9.6|||11.7||10.6|12.4|14.05|14.3125|6.1|6.4|8.35|7.85|10.07|6.3|7.3|8.2847|
2020-10-24 15:53:00|pink_usa_1289|MEGGY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.29|12.96|13.36|15.25|16.65|17.52|17.43|16.25|17.68|14.35|15.77|16.575|14.57|15.35|10.97|10.99|10.62|11.9499|11.06|10.935|13.02|13.89|13.38|12.285|13.82|15.15|12.1|13.945|13.35|15.22|16.83|5.47|7.97|6.45|
2020-10-24 15:53:02|pink_usa_1290|OXINF|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.2||11.7455|||14.6909|15.1127|15.0182|17.3818|16.8364|13.6727||20.837|16.1633|16.2909|12.2545|11.9449|12.3|12.8|10.3|10.5|9.6|9.4|8.75|9.35|11.7|13.4|13.1|12.3|12.95|13|13.25|10.8379|13.35|17.3|16.45|18.39|11.25|18.3|21.125|
2020-10-24 15:53:02|pink_usa_1291|PEGRY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.75||27.12||26.8|25.67|25.82|23.85|25.45||23.75|21.72|21.05|23.1|21.98|21.7|20.71|18.88|20.22|18.8|20.45|21.14|18.72|19.3|24.775|26.85|28.45|28.4|
2020-10-24 15:53:03|pink_usa_1292|RANKF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.94|0.94|1.05|1.1|1.31|1.3|1.78|1.46|1.85|1.91|2.37|2.34|1.88|1.93|2|1.78|2.35|2.33|2.41|2.39|2.49|2.08|2.57|2.71|2.57|2.45||3.5||4.17|3.47|3.22|2.45|2.38|2.53|3.04|2.97|3.17|2.971|2.381|2.26|1.92|1.99|2.1|2.11|3.5201|1.44|1.77|1.71|
2020-10-24 15:53:04|pink_usa_1293|SECCF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.0503|3.7542|3.1089|3.9302|4.8101|4.7807|5.162||5.643|5.3849|5.4553|5.2793|4.6634|4.2821|5.1034|5.0564|5.5803|5.074|5.426|6.1006|5.1751|4.6528|4.1765|3.6662|2.6749|1.9837|2.05|2.05|1.52|1.37|1.24|1.43|1.65|1.7|1.36|1.49|1.53|1.34|1.2|1.2968|1.3418|1.225|1.79|1.7339|1.79|2.115|1.24|1.9172|1.64|
2020-10-24 15:53:06|pink_usa_1294|SLFPY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.8317|18.8571|20.1841|20.6171|19.6533|18.8711|17.6279|20.0444|||26.3022|29.6127|29.0959|33.1048|32.9022|33.0349||34.5714|34.8508|33.9429|32.1143|31.6|28.6286|25.0971|23.0171|16.9257|21.0743|19.9543|21.0857|24.5486|26.0229|27.2457|22.8571|19.7343|17.6457|13.22|14.52|15.145|13.92|17.08|10.71|13.5|12.67|
2020-10-24 15:53:07|pink_usa_1295|SOIEF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.1|10.9|8.3|13.45|13.95|15.5|12.404|13.3|15.95|22.749|23.3936|23.2|19.507|20.04|17.68|16.59|18.475|21.1|21.1|21.56|26.3|28|28.31|24.4|19.181|16.75|15.75|16.25|14.63|11.4|11.5|12.34|13.88|12.41|16.24|13.48|14.86|13.41|12.38|15.77|15.86|12.145|12.04|11.905|11.22|14.04|7.65|9.18|8.39|
2020-10-24 15:53:08|pink_usa_1296|SPNUF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.7|0.52|0.79|0.9|1.34|1.65|1.85|1.7|2.27|2.11|2.2|2.21|2.06|1.83|2.53|2.548|2.404|2.45|1.974||1.97|1.54|1.67|1.63|1.62|1.2099|1.29|1.47|1.12|1.09|1.27|1.04|1.04|1.21|1.5292|1.27|1.24|1.36|1.7314|1.51|1.51|1.45|1.93|1.94|2.507|3.22|2.65|3.105|3.555|
2020-10-24 15:53:09|pink_usa_1297|UUGWF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.6|9.0953|7.44|8.05|7.01|8.4|8.755|8.3809|9.16|9.2|9.75|9.66|9.38|9.35|9.88|10.5|11.7|11.13||10.94|11.8|10.99|12.5|15|13.25||14.3|13.7243|14.76|13.6|13.5603||11.6237|10.75|12.6|10.8|11.05|10.45|10|10.1|9.25|9.0729|10.72|10.1|9.8|12.57|10.7224|11.2|11.3|
2020-10-24 15:53:10|pink_usa_1298|VTXPF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.54|18.72||23.2|22.68|24.85|18|19.35|23.98|18.75|23|24.18|24.8271|23.35|25.4243|30.25|29.7|27.2|26.2|32.12||31.11||20.8|22.5|19.4|20.35|23.85|23.98|24.65|32.15|36|36.75|39.25|43.11|29.4|29.47|27.4|26.8|33.55|24.15|25.3|24.35|
2020-10-24 15:53:11|pink_usa_1299|WDGJF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.39|3.46|3.42|4.6|5.25|5.3|5.72|5.549|6.66|8.58|10.74|11.1|7.63|10.21|11.65|12|13.699|12.73||12.79|13.05|11.18|12.822|13.7775|11.82|9.6145|9.8865|9.02|9.86|8.1|8.23|8.8|9.66|10.65|9.7|8.02|9.43|9.14|7.5|8.22|10.28|6.93|6.68|5.695|4.606|5.499|2.15|2.63|2.682|
2020-10-24 15:53:12|pink_usa_1300|WOSCF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||51.3144|61.9638|37.4025|21.381|27.5387|23.9467|27.3677|23.1895|28.2799|35.3499|39.9112|34.8938|26.4554|42.648|43.6172|42.0208|48.6346|50.9921|54.2644|51.6466|57.934|57.5278|60.4379|59.4172|54.3611|60.5678|62.7844|69.7722|59.1217|58.3511|59.9344|53.96|60.6944|63.65|66.025|65.4972|72.3056|76.1319|78.0056|79.32|77.55|64.49|67.76|73.11|73.95|91.25|61.9|82.405|99|
2020-10-24 15:53:13|pink_usa_1301|GMVHF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.7|1.5|2.32|||2.9|2.52||1.91|1.88|1.8||||2.21||||4.35|4.9||5.86||7.18|7.36|7.23|7|6.2||6.38|7.15|7.51|8.7|7.88|8.8|10.11|11.81|12.29|12.854|14.0526|12.16|8.47|7.4|8.48|9.18|12|5.79|9.475|13|
2020-10-24 15:53:14|pink_usa_1302|JDSPY|price_next_month||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6|8.95|8.95|10.03|
2020-10-24 15:53:15|pink_usa_1303|SSEZY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.1|18.8|16.35|18.37|18.13|19.1|16.8|17.2|18.03|19.59|21.3|22.95|20.04|20.442|21.62|22|22.63|23.61|23.04|23.72|24.15|22.03|24.59|27.615|24.72|24.23|22.32|24.12|23.71|22.2|21.34|20.25|19.73|18.94|18.84|19.12|18.46|17.7|18.28|18.74|14.53|13.68|15.19|14.71|15.31|18.63|13.85|16.62|16.62|
2020-10-24 15:53:16|pink_usa_1304|CPYYY|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.85|16.4|13.76|14.2|15.83|17.91|18.2|18.14|20.93|20.73|21.4|21.09|18.2|18.48|20.46|19.97|21.16|22.2|22.89|22.48|24.2|22.76|22|21.79|19.74|16.97|15.145|16.34|14.005|12.615|12.73|12.03|11.66|11.54|10.695|10.57|9.62|7.605|8.11|8.71|7.91|6.96|5.74|4.685|3.765|4.664|1.54|1.96|2.07|
2020-10-24 15:53:18|pink_usa_1305|HMSNF|price_next_month|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||51.25|42.25|20.25|24.25|3.4001|3.1519|2.9782|2.5563|2.6804|2.6804|2.6804|2.6804|2.6804|2.6804|2.6804|2.6804|2.6804|2.6804|3.7476|3.8419|4.0521|4.0454|4.5418|4.8396|4.7651|4.7651|5.0133|4.914|4.914|4.4177|4.4177|3.4612|3.688|3.5788|3.4051|3.7625|3.5738|3.6483|3.8366|3.4696|2.74|2.0053|2.1393|1.7872|1.6579|1.911|0.4398|0.5162|0.19|